KissMeData/038950/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	160422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5060	0	3	0.00	237753215	47585	50.52	5000	5090	4955	6570	3550	5060	4996.39	2.91	0	-1918	5246	5152	5106	5012	4966	5130	4990	51	1510	500	3230	10	1	10210765	517	-28.11	0.51	12	0.47	-180.00	9845.00	6730	20230223	-24.81	4180	20221013	21.05	6730	-24.81	20230223	4290	17.95	20230103	6730	-24.81	20230223	4180	21.05	20221013	1.48	N	038950	500	51 억		297301	N	N	0	N	00	N
3	20230630	150425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5090	30	2	0.59	214178830	42894	45.54	5000	5090	4955	6570	3550	5060	4993.21	2.91	0	-2116	5246	5152	5106	5012	4966	5130	4990	51	1510	500	3230	10	1	10210765	520	-28.28	0.52	12	0.42	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.48	N	038950	500	51 억		297301	N	N	0	N	00	N
4	20230630	140423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	-40	5	-0.79	189365480	37955	40.29	5000	5050	4955	6570	3550	5060	4989.21	2.91	0	-3685	5246	5152	5106	5012	4966	5130	4990	51	1510	500	3230	10	1	10210765	513	-27.89	0.51	12	0.37	-180.00	9845.00	6730	20230223	-25.41	4180	20221013	20.10	6730	-25.41	20230223	4290	17.02	20230103	6730	-25.41	20230223	4180	20.10	20221013	1.48	N	038950	500	51 억		297301	N	N	0	N	00	N
5	20230630	130425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4960	-100	5	-1.98	179632200	36004	38.22	5000	5050	4955	6570	3550	5060	4989.23	2.91	0	-3611	5246	5152	5106	5012	4966	5130	4990	51	1510	500	3230	5	1	10210765	506	-27.56	0.50	12	0.35	-180.00	9845.00	6730	20230223	-26.30	4180	20221013	18.66	6730	-26.30	20230223	4290	15.62	20230103	6730	-26.30	20230223	4180	18.66	20221013	1.48	N	038950	500	51 억		297301	N	N	0	N	00	N
6	20230630	120422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4970	-90	5	-1.78	134746650	26967	28.63	5000	5050	4970	6570	3550	5060	4996.72	2.91	0	-27	5246	5152	5106	5012	4966	5130	4990	51	1510	500	3230	5	1	10210765	507	-27.61	0.50	12	0.26	-180.00	9845.00	6730	20230223	-26.15	4180	20221013	18.90	6730	-26.15	20230223	4290	15.85	20230103	6730	-26.15	20230223	4180	18.90	20221013	1.48	N	038950	500	51 억		297301	N	N	0	N	00	N
7	20230630	110423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5030	-30	5	-0.59	89510900	17881	18.98	5000	5050	4980	6570	3550	5060	5005.92	2.91	0	-178	5246	5152	5106	5012	4966	5130	4990	51	1510	500	3230	10	1	10210765	514	-27.94	0.51	12	0.18	-180.00	9845.00	6730	20230223	-25.26	4180	20221013	20.33	6730	-25.26	20230223	4290	17.25	20230103	6730	-25.26	20230223	4180	20.33	20221013	1.48	N	038950	500	51 억		297301	N	N	0	N	00	N
8	20230630	100424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5010	-50	5	-0.99	54496425	10877	11.55	5000	5050	4990	6570	3550	5060	5010.24	2.91	0	-194	5246	5152	5106	5012	4966	5130	4990	51	1510	500	3230	10	1	10210765	512	-27.83	0.51	12	0.11	-180.00	9845.00	6730	20230223	-25.56	4180	20221013	19.86	6730	-25.56	20230223	4290	16.78	20230103	6730	-25.56	20230223	4180	19.86	20221013	1.48	N	038950	500	51 억		297301	N	N	0	N	00	N
9	20230630	090424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5050	-10	5	-0.20	5343730	1067	1.13	5000	5050	5000	6570	3550	5060	5008.18	2.91	0	216	5246	5152	5106	5012	4966	5130	4990	51	1510	500	3230	10	1	10210765	516	-28.06	0.51	12	0.01	-180.00	9845.00	6730	20230223	-24.96	4180	20221013	20.81	6730	-24.96	20230223	4290	17.72	20230103	6730	-24.96	20230223	4180	20.81	20221013	1.48	N	038950	500	51 억		297301	N	N	0	N	00	N
10	20230629	160423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5060	-60	5	-1.17	474401350	93049	5.74	5130	5200	5060	6650	3590	5120	5099.07	2.82	0	9728	6283	5701	5338	4756	4393	5992	5047	51	1530	500	3270	10	1	10210765	517	-28.11	0.51	12	0.91	-180.00	9845.00	6730	20230223	-24.81	4180	20221013	21.05	6730	-24.81	20230223	4290	17.95	20230103	6730	-24.81	20230223	4180	21.05	20221013	1.45	N	038950	500	51 억		287500	N	N	0	N	00	N
11	20230629	150421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5090	-30	5	-0.59	413884530	81144	5.01	5130	5200	5060	6650	3590	5120	5100.53	2.82	0	10905	6283	5701	5338	4756	4393	5992	5047	51	1530	500	3270	10	1	10210765	520	-28.28	0.52	12	0.79	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.45	N	038950	500	51 억		287500	N	N	0	N	00	N
12	20230629	140421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5080	-40	5	-0.78	358200580	70191	4.33	5130	5200	5060	6650	3590	5120	5103.14	2.82	0	10000	6283	5701	5338	4756	4393	5992	5047	51	1530	500	3270	10	1	10210765	519	-28.22	0.52	12	0.69	-180.00	9845.00	6730	20230223	-24.52	4180	20221013	21.53	6730	-24.52	20230223	4290	18.41	20230103	6730	-24.52	20230223	4180	21.53	20221013	1.45	N	038950	500	51 억		287500	N	N	0	N	00	N
13	20230629	130421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5090	-30	5	-0.59	333861970	65403	4.04	5130	5200	5060	6650	3590	5120	5104.61	2.82	0	9686	6283	5701	5338	4756	4393	5992	5047	51	1530	500	3270	10	1	10210765	520	-28.28	0.52	12	0.64	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.45	N	038950	500	51 억		287500	N	N	0	N	00	N
14	20230629	120422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5080	-40	5	-0.78	272941310	53389	3.30	5130	5200	5060	6650	3590	5120	5112.26	2.82	0	6679	6283	5701	5338	4756	4393	5992	5047	51	1530	500	3270	10	1	10210765	519	-28.22	0.52	12	0.52	-180.00	9845.00	6730	20230223	-24.52	4180	20221013	21.53	6730	-24.52	20230223	4290	18.41	20230103	6730	-24.52	20230223	4180	21.53	20221013	1.45	N	038950	500	51 억		287500	N	N	0	N	00	N
15	20230629	110422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5100	-20	5	-0.39	219983530	42965	2.65	5130	5200	5090	6650	3590	5120	5120.06	2.82	0	6429	6283	5701	5338	4756	4393	5992	5047	51	1530	500	3270	10	1	10210765	521	-28.33	0.52	12	0.42	-180.00	9845.00	6730	20230223	-24.22	4180	20221013	22.01	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4180	22.01	20221013	1.45	N	038950	500	51 억		287500	N	N	0	N	00	N
16	20230629	100422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5110	-10	5	-0.20	168106530	32818	2.03	5130	5200	5090	6650	3590	5120	5122.41	2.82	0	6250	6283	5701	5338	4756	4393	5992	5047	51	1530	500	3270	10	1	10210765	522	-28.39	0.52	12	0.32	-180.00	9845.00	6730	20230223	-24.07	4180	20221013	22.25	6730	-24.07	20230223	4290	19.11	20230103	6730	-24.07	20230223	4180	22.25	20221013	1.45	N	038950	500	51 억		287500	N	N	0	N	00	N
17	20230629	090422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5130	10	2	0.20	63454610	12383	0.76	5130	5200	5090	6650	3590	5120	5124.46	2.82	0	809	6283	5701	5338	4756	4393	5992	5047	51	1530	500	3270	10	1	10210765	524	-28.50	0.52	12	0.12	-180.00	9845.00	6730	20230223	-23.77	4180	20221013	22.73	6730	-23.77	20230223	4290	19.58	20230103	6730	-23.77	20230223	4180	22.73	20221013	1.45	N	038950	500	51 억		287500	N	N	0	N	00	N
18	20230628	160418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5120	20	2	0.39	8820143080	1613017	9714.04	5100	5920	4975	6630	3570	5100	5468.93	3.13	0	-32356	5240	5170	5110	5040	4980	5205	5075	51	1530	500	3260	10	1	10210765	523	-28.44	0.52	12	15.80	-180.00	9845.00	6730	20230223	-23.92	4180	20221013	22.49	6730	-23.92	20230223	4290	19.35	20230103	6730	-23.92	20230223	4180	22.49	20221013	1.50	N	038950	500	51 억		319908	N	N	0	N	00	N
19	20230628	150420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5130	30	2	0.59	8623758380	1574700	9483.29	5100	5920	4975	6630	3570	5100	5476.45	3.13	0	-39418	5240	5170	5110	5040	4980	5205	5075	51	1530	500	3260	10	1	10210765	524	-28.50	0.52	12	15.42	-180.00	9845.00	6730	20230223	-23.77	4180	20221013	22.73	6730	-23.77	20230223	4290	19.58	20230103	6730	-23.77	20230223	4180	22.73	20221013	1.50	N	038950	500	51 억		319908	N	N	0	N	00	N
20	20230628	140418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5310	210	2	4.12	123808290	24040	144.78	5100	5310	4975	6630	3570	5100	5150.10	3.13	0	-5438	5240	5170	5110	5040	4980	5205	5075	51	1530	500	3260	10	1	10210765	542	-29.50	0.54	12	0.24	-180.00	9845.00	6730	20230223	-21.10	4180	20221013	27.03	6730	-21.10	20230223	4290	23.78	20230103	6730	-21.10	20230223	4180	27.03	20221013	1.50	N	038950	500	51 억		319908	N	N	0	N	00	N
21	20230628	130419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5100	0	3	0.00	34725260	6868	41.36	5100	5160	4975	6630	3570	5100	5056.09	3.13	0	-2225	5240	5170	5110	5040	4980	5205	5075	51	1530	500	3260	10	1	10210765	521	-28.33	0.52	12	0.07	-180.00	9845.00	6730	20230223	-24.22	4180	20221013	22.01	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4180	22.01	20221013	1.50	N	038950	500	51 억		319908	N	N	0	N	00	N
22	20230628	120352	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5050	-50	5	-0.98	29036830	5742	34.58	5100	5160	4975	6630	3570	5100	5056.92	3.13	0	-1596	5240	5170	5110	5040	4980	5205	5075	51	1530	500	3260	10	1	10210765	516	-28.06	0.51	12	0.06	-180.00	9845.00	6730	20230223	-24.96	4180	20221013	20.81	6730	-24.96	20230223	4290	17.72	20230103	6730	-24.96	20230223	4180	20.81	20221013	1.50	N	038950	500	51 억		319908	N	N	0	N	00	N
23	20230628	110423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5090	-10	5	-0.20	17391730	3419	20.59	5100	5160	5050	6630	3570	5100	5086.79	3.13	0	-1786	5240	5170	5110	5040	4980	5205	5075	51	1530	500	3260	10	1	10210765	520	-28.28	0.52	12	0.03	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.50	N	038950	500	51 억		319908	N	N	0	N	00	N
24	20230628	100422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5110	10	2	0.20	9508430	1860	11.20	5100	5160	5060	6630	3570	5100	5112.06	3.13	0	-1349	5240	5170	5110	5040	4980	5205	5075	51	1530	500	3260	10	1	10210765	522	-28.39	0.52	12	0.02	-180.00	9845.00	6730	20230223	-24.07	4180	20221013	22.25	6730	-24.07	20230223	4290	19.11	20230103	6730	-24.07	20230223	4180	22.25	20221013	1.50	N	038950	500	51 억		319908	N	N	0	N	00	N
25	20230628	090419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5100	0	3	0.00	642600	126	0.76	5100	5100	5100	6630	3570	5100	5100.00	3.13	0	-9	5240	5170	5110	5040	4980	5205	5075	51	1530	500	3260	10	1	10210765	521	-28.33	0.52	12	0.00	-180.00	9845.00	6730	20230223	-24.22	4180	20221013	22.01	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4180	22.01	20221013	1.50	N	038950	500	51 억		319908	N	N	0	N	00	N
26	20230627	160421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5100	50	2	0.99	84680660	16604	96.20	5050	5180	5050	6560	3540	5050	5100.02	3.14	0	-461	5270	5160	4990	4880	4710	5215	4935	51	1510	500	3230	10	1	10210765	521	-28.33	0.52	12	0.16	-180.00	9845.00	6730	20230223	-24.22	4180	20221013	22.01	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4180	22.01	20221013	1.60	N	038950	500	51 억		320360	N	N	0	N	00	N
27	20230627	150423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5100	50	2	0.99	79411780	15567	90.20	5050	5180	5050	6560	3540	5050	5101.29	3.14	0	-483	5270	5160	4990	4880	4710	5215	4935	51	1510	500	3230	10	1	10210765	521	-28.33	0.52	12	0.15	-180.00	9845.00	6730	20230223	-24.22	4180	20221013	22.01	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4180	22.01	20221013	1.60	N	038950	500	51 억		320360	N	N	0	N	00	N
28	20230627	140426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5100	50	2	0.99	67827930	13274	76.91	5050	5180	5050	6560	3540	5050	5109.83	3.14	0	-589	5270	5160	4990	4880	4710	5215	4935	51	1510	500	3230	10	1	10210765	521	-28.33	0.52	12	0.13	-180.00	9845.00	6730	20230223	-24.22	4180	20221013	22.01	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4180	22.01	20221013	1.60	N	038950	500	51 억		320360	N	N	0	N	00	N
29	20230627	130426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5120	70	2	1.39	62801820	12287	71.19	5050	5180	5050	6560	3540	5050	5111.24	3.14	0	-490	5270	5160	4990	4880	4710	5215	4935	51	1510	500	3230	10	1	10210765	523	-28.44	0.52	12	0.12	-180.00	9845.00	6730	20230223	-23.92	4180	20221013	22.49	6730	-23.92	20230223	4290	19.35	20230103	6730	-23.92	20230223	4180	22.49	20221013	1.60	N	038950	500	51 억		320360	N	N	0	N	00	N
30	20230627	120428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5140	90	2	1.78	55586790	10864	62.95	5050	5180	5050	6560	3540	5050	5116.60	3.14	0	-594	5270	5160	4990	4880	4710	5215	4935	51	1510	500	3230	10	1	10210765	525	-28.56	0.52	12	0.11	-180.00	9845.00	6730	20230223	-23.63	4180	20221013	22.97	6730	-23.63	20230223	4290	19.81	20230103	6730	-23.63	20230223	4180	22.97	20221013	1.60	N	038950	500	51 억		320360	N	N	0	N	00	N
31	20230627	110427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5180	130	2	2.57	53045220	10369	60.08	5050	5180	5050	6560	3540	5050	5115.75	3.14	0	-571	5270	5160	4990	4880	4710	5215	4935	51	1510	500	3230	10	1	10210765	529	-28.78	0.53	12	0.10	-180.00	9845.00	6730	20230223	-23.03	4180	20221013	23.92	6730	-23.03	20230223	4290	20.75	20230103	6730	-23.03	20230223	4180	23.92	20221013	1.60	N	038950	500	51 억		320360	N	N	0	N	00	N
32	20230627	100418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5140	90	2	1.78	20763550	4079	23.63	5050	5140	5050	6560	3540	5050	5090.35	3.14	0	-261	5270	5160	4990	4880	4710	5215	4935	51	1510	500	3230	10	1	10210765	525	-28.56	0.52	12	0.04	-180.00	9845.00	6730	20230223	-23.63	4180	20221013	22.97	6730	-23.63	20230223	4290	19.81	20230103	6730	-23.63	20230223	4180	22.97	20221013	1.60	N	038950	500	51 억		320360	N	N	0	N	00	N
33	20230627	090421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5130	80	2	1.58	9645560	1909	11.06	5050	5130	5050	6560	3540	5050	5052.68	3.14	0	6	5270	5160	4990	4880	4710	5215	4935	51	1510	500	3230	10	1	10210765	524	-28.50	0.52	12	0.02	-180.00	9845.00	6730	20230223	-23.77	4180	20221013	22.73	6730	-23.77	20230223	4290	19.58	20230103	6730	-23.77	20230223	4180	22.73	20221013	1.60	N	038950	500	51 억		320360	N	N	0	N	00	N
34	20230626	160419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5050	30	2	0.60	86196160	17259	50.81	5020	5100	4820	6520	3520	5020	4994.11	3.15	0	-1472	5123	5071	5028	4976	4933	5050	4955	51	1500	500	3210	10	1	10210765	516	-28.06	0.51	12	0.17	-180.00	9845.00	6730	20230223	-24.96	4180	20221013	20.81	6730	-24.96	20230223	4290	17.72	20230103	6730	-24.96	20230223	4180	20.81	20221013	1.60	N	038950	500	51 억		321823	N	N	0	N	00	N
35	20230626	150422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5060	40	2	0.80	76412440	15320	45.11	5020	5100	4820	6520	3520	5020	4987.76	3.15	0	-1662	5123	5071	5028	4976	4933	5050	4955	51	1500	500	3210	10	1	10210765	517	-28.11	0.51	12	0.15	-180.00	9845.00	6730	20230223	-24.81	4180	20221013	21.05	6730	-24.81	20230223	4290	17.95	20230103	6730	-24.81	20230223	4180	21.05	20221013	1.60	N	038950	500	51 억		321823	N	N	0	N	00	N
36	20230626	140422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5080	60	2	1.20	72272890	14502	42.70	5020	5100	4820	6520	3520	5020	4983.65	3.15	0	-1574	5123	5071	5028	4976	4933	5050	4955	51	1500	500	3210	10	1	10210765	519	-28.22	0.52	12	0.14	-180.00	9845.00	6730	20230223	-24.52	4180	20221013	21.53	6730	-24.52	20230223	4290	18.41	20230103	6730	-24.52	20230223	4180	21.53	20221013	1.60	N	038950	500	51 억		321823	N	N	0	N	00	N
37	20230626	130421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5040	20	2	0.40	61159080	12305	36.23	5020	5100	4820	6520	3520	5020	4970.26	3.15	0	-1324	5123	5071	5028	4976	4933	5050	4955	51	1500	500	3210	10	1	10210765	515	-28.00	0.51	12	0.12	-180.00	9845.00	6730	20230223	-25.11	4180	20221013	20.57	6730	-25.11	20230223	4290	17.48	20230103	6730	-25.11	20230223	4180	20.57	20221013	1.60	N	038950	500	51 억		321823	N	N	0	N	00	N
38	20230626	120418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5050	30	2	0.60	48768060	9850	29.00	5020	5100	4820	6520	3520	5020	4951.07	3.15	0	-1253	5123	5071	5028	4976	4933	5050	4955	51	1500	500	3210	10	1	10210765	516	-28.06	0.51	12	0.10	-180.00	9845.00	6730	20230223	-24.96	4180	20221013	20.81	6730	-24.96	20230223	4290	17.72	20230103	6730	-24.96	20230223	4180	20.81	20221013	1.60	N	038950	500	51 억		321823	N	N	0	N	00	N
39	20230626	110418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5050	30	2	0.60	46632100	9426	27.75	5020	5100	4820	6520	3520	5020	4947.18	3.15	0	-1150	5123	5071	5028	4976	4933	5050	4955	51	1500	500	3210	10	1	10210765	516	-28.06	0.51	12	0.09	-180.00	9845.00	6730	20230223	-24.96	4180	20221013	20.81	6730	-24.96	20230223	4290	17.72	20230103	6730	-24.96	20230223	4180	20.81	20221013	1.60	N	038950	500	51 억		321823	N	N	0	N	00	N
40	20230626	100419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4990	-30	5	-0.60	33158465	6727	19.81	5020	5100	4820	6520	3520	5020	4929.16	3.15	0	-1044	5123	5071	5028	4976	4933	5050	4955	51	1500	500	3210	5	1	10210765	510	-27.72	0.51	12	0.07	-180.00	9845.00	6730	20230223	-25.85	4180	20221013	19.38	6730	-25.85	20230223	4290	16.32	20230103	6730	-25.85	20230223	4180	19.38	20221013	1.60	N	038950	500	51 억		321823	N	N	0	N	00	N
41	20230626	090420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4955	-65	5	-1.29	11832820	2394	7.05	5020	5100	4820	6520	3520	5020	4942.70	3.15	0	-289	5123	5071	5028	4976	4933	5050	4955	51	1500	500	3210	5	1	10210765	506	-27.53	0.50	12	0.02	-180.00	9845.00	6730	20230223	-26.37	4180	20221013	18.54	6730	-26.37	20230223	4290	15.50	20230103	6730	-26.37	20230223	4180	18.54	20221013	1.60	N	038950	500	51 억		321823	N	N	0	N	00	N
42	20230623	162328	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	-80	5	-1.57	165368115	32945	121.83	5060	5080	4985	6630	3570	5100	5019.52	3.17	0	-2395	5350	5225	5105	4980	4860	5287	5042	51	1530	500	3260	10	1	10210765	513	-27.89	0.51	12	0.32	-180.00	9845.00	6730	20230223	-25.41	4180	20221013	20.10	6730	-25.41	20230223	4290	17.02	20230103	6730	-25.41	20230223	4180	20.10	20221013	1.61	N	038950	500	51 억		324143	N	N	0	N	00	N
43	20230623	140336	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	-100	5	-1.96	134284400	26728	98.84	5060	5080	5000	6630	3570	5100	5024.11	3.17	0	-2062	5350	5225	5105	4980	4860	5287	5042	51	1530	500	3260	10	1	10210765	511	-27.78	0.51	12	0.26	-180.00	9845.00	6730	20230223	-25.71	4180	20221013	19.62	6730	-25.71	20230223	4290	16.55	20230103	6730	-25.71	20230223	4180	19.62	20221013	1.61	N	038950	500	51 억		324143	N	N	0	N	00	N
44	20230622	160656	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5100	40	2	0.79	137640485	27036	167.50	5000	5230	4985	6570	3550	5060	5091.01	3.19	0	-1501	5166	5112	5066	5012	4966	5090	4990	51	1510	500	3230	10	1	10210765	521	-28.33	0.52	12	0.26	-180.00	9845.00	6730	20230223	-24.22	4180	20221013	22.01	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4180	22.01	20221013	1.61	N	038950	500	51 억		325724	N	N	0	N	00	N
45	20230622	150513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5040	-20	5	-0.40	129494975	25427	157.53	5000	5230	4985	6570	3550	5060	5092.81	3.19	0	-1214	5166	5112	5066	5012	4966	5090	4990	51	1510	500	3230	10	1	10210765	515	-28.00	0.51	12	0.25	-180.00	9845.00	6730	20230223	-25.11	4180	20221013	20.57	6730	-25.11	20230223	4290	17.48	20230103	6730	-25.11	20230223	4180	20.57	20221013	1.61	N	038950	500	51 억		325724	N	N	0	N	00	N
46	20230622	140629	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5080	20	2	0.40	124661895	24469	151.60	5000	5230	4985	6570	3550	5060	5094.69	3.19	0	-1214	5166	5112	5066	5012	4966	5090	4990	51	1510	500	3230	10	1	10210765	519	-28.22	0.52	12	0.24	-180.00	9845.00	6730	20230223	-24.52	4180	20221013	21.53	6730	-24.52	20230223	4290	18.41	20230103	6730	-24.52	20230223	4180	21.53	20221013	1.61	N	038950	500	51 억		325724	N	N	0	N	00	N
47	20230622	130719	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5080	20	2	0.40	122918985	24124	149.46	5000	5230	4985	6570	3550	5060	5095.30	3.19	0	-1225	5166	5112	5066	5012	4966	5090	4990	51	1510	500	3230	10	1	10210765	519	-28.22	0.52	12	0.24	-180.00	9845.00	6730	20230223	-24.52	4180	20221013	21.53	6730	-24.52	20230223	4290	18.41	20230103	6730	-24.52	20230223	4180	21.53	20221013	1.61	N	038950	500	51 억		325724	N	N	0	N	00	N
48	20230622	120308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5120	60	2	1.19	113469025	22261	137.92	5000	5230	4985	6570	3550	5060	5097.21	3.19	0	-1618	5166	5112	5066	5012	4966	5090	4990	51	1510	500	3230	10	1	10210765	523	-28.44	0.52	12	0.22	-180.00	9845.00	6730	20230223	-23.92	4180	20221013	22.49	6730	-23.92	20230223	4290	19.35	20230103	6730	-23.92	20230223	4180	22.49	20221013	1.61	N	038950	500	51 억		325724	N	N	0	N	00	N
49	20230622	110546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5070	10	2	0.20	24380885	4850	30.05	5000	5070	4985	6570	3550	5060	5026.99	3.19	0	-698	5166	5112	5066	5012	4966	5090	4990	51	1510	500	3230	10	1	10210765	518	-28.17	0.51	12	0.05	-180.00	9845.00	6730	20230223	-24.67	4180	20221013	21.29	6730	-24.67	20230223	4290	18.18	20230103	6730	-24.67	20230223	4180	21.29	20221013	1.61	N	038950	500	51 억		325724	N	N	0	N	00	N
50	20230622	100732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5070	10	2	0.20	23535595	4683	29.01	5000	5070	4985	6570	3550	5060	5025.75	3.19	0	-572	5166	5112	5066	5012	4966	5090	4990	51	1510	500	3230	10	1	10210765	518	-28.17	0.51	12	0.05	-180.00	9845.00	6730	20230223	-24.67	4180	20221013	21.29	6730	-24.67	20230223	4290	18.18	20230103	6730	-24.67	20230223	4180	21.29	20221013	1.61	N	038950	500	51 억		325724	N	N	0	N	00	N
51	20230622	090812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5040	-20	5	-0.40	10048330	2004	12.42	5000	5060	5000	6570	3550	5060	5014.14	3.19	0	72	5166	5112	5066	5012	4966	5090	4990	51	1510	500	3230	10	1	10210765	515	-28.00	0.51	12	0.02	-180.00	9845.00	6730	20230223	-25.11	4180	20221013	20.57	6730	-25.11	20230223	4290	17.48	20230103	6730	-25.11	20230223	4180	20.57	20221013	1.61	N	038950	500	51 억		325724	N	N	0	N	00	N
52	20230621	160658	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5060	-30	5	-0.59	79785630	15763	193.20	5110	5120	5020	6610	3570	5090	5061.58	3.21	0	-2334	5163	5126	5093	5056	5023	5125	5055	51	1520	500	3250	10	1	10210765	517	-28.11	0.51	12	0.15	-180.00	9845.00	6730	20230223	-24.81	4180	20221013	21.05	6730	-24.81	20230223	4290	17.95	20230103	6730	-24.81	20230223	4180	21.05	20221013	1.61	N	038950	500	51 억		328058	N	N	0	N	00	N
53	20230621	150444	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5030	-60	5	-1.18	67604630	13347	163.59	5110	5120	5020	6610	3570	5090	5065.16	3.21	0	-2536	5163	5126	5093	5056	5023	5125	5055	51	1520	500	3250	10	1	10210765	514	-27.94	0.51	12	0.13	-180.00	9845.00	6730	20230223	-25.26	4180	20221013	20.33	6730	-25.26	20230223	4290	17.25	20230103	6730	-25.26	20230223	4180	20.33	20221013	1.61	N	038950	500	51 억		328058	N	N	0	N	00	N
54	20230621	140904	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5070	-20	5	-0.39	46722650	9206	112.83	5110	5120	5050	6610	3570	5090	5075.24	3.21	0	-2074	5163	5126	5093	5056	5023	5125	5055	51	1520	500	3250	10	1	10210765	518	-28.17	0.51	12	0.09	-180.00	9845.00	6730	20230223	-24.67	4180	20221013	21.29	6730	-24.67	20230223	4290	18.18	20230103	6730	-24.67	20230223	4180	21.29	20221013	1.61	N	038950	500	51 억		328058	N	N	0	N	00	N
55	20230621	130934	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5090	0	3	0.00	44553510	8779	107.60	5110	5120	5050	6610	3570	5090	5075.01	3.21	0	-2032	5163	5126	5093	5056	5023	5125	5055	51	1520	500	3250	10	1	10210765	520	-28.28	0.52	12	0.09	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.61	N	038950	500	51 억		328058	N	N	0	N	00	N
56	20230621	120929	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5080	-10	5	-0.20	30580620	6020	73.78	5110	5120	5050	6610	3570	5090	5079.84	3.21	0	-1547	5163	5126	5093	5056	5023	5125	5055	51	1520	500	3250	10	1	10210765	519	-28.22	0.52	12	0.06	-180.00	9845.00	6730	20230223	-24.52	4180	20221013	21.53	6730	-24.52	20230223	4290	18.41	20230103	6730	-24.52	20230223	4180	21.53	20221013	1.61	N	038950	500	51 억		328058	N	N	0	N	00	N
57	20230621	110421	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5090	0	3	0.00	25599560	5037	61.74	5110	5120	5050	6610	3570	5090	5082.30	3.21	0	-1466	5163	5126	5093	5056	5023	5125	5055	51	1520	500	3250	10	1	10210765	520	-28.28	0.52	12	0.05	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.61	N	038950	500	51 억		328058	N	N	0	N	00	N
58	20230621	101011	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5060	-30	5	-0.59	19339680	3801	46.59	5110	5120	5050	6610	3570	5090	5088.05	3.21	0	-1457	5163	5126	5093	5056	5023	5125	5055	51	1520	500	3250	10	1	10210765	517	-28.11	0.51	12	0.04	-180.00	9845.00	6730	20230223	-24.81	4180	20221013	21.05	6730	-24.81	20230223	4290	17.95	20230103	6730	-24.81	20230223	4180	21.05	20221013	1.61	N	038950	500	51 억		328058	N	N	0	N	00	N
59	20230621	090620	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5080	-10	5	-0.20	1634900	320	3.92	5110	5110	5050	6610	3570	5090	5109.06	3.21	0	-21	5163	5126	5093	5056	5023	5125	5055	51	1520	500	3250	10	1	10210765	519	-28.22	0.52	12	0.00	-180.00	9845.00	6730	20230223	-24.52	4180	20221013	21.53	6730	-24.52	20230223	4290	18.41	20230103	6730	-24.52	20230223	4180	21.53	20221013	1.61	N	038950	500	51 억		328058	N	N	0	N	00	N
60	20230620	160622	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5090	-40	5	-0.78	37848040	7457	36.38	5090	5130	5060	6660	3600	5130	5075.50	3.24	0	-2341	5323	5226	5153	5056	4983	5190	5020	51	1530	500	3280	10	1	10210765	520	-28.28	0.52	12	0.07	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.59	N	038950	500	51 억		330389	N	N	0	N	00	N
61	20230620	150934	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5070	-60	5	-1.17	36222980	7137	34.82	5090	5130	5060	6660	3600	5130	5075.38	3.24	0	-2306	5323	5226	5153	5056	4983	5190	5020	51	1530	500	3280	10	1	10210765	518	-28.17	0.51	12	0.07	-180.00	9845.00	6730	20230223	-24.67	4180	20221013	21.29	6730	-24.67	20230223	4290	18.18	20230103	6730	-24.67	20230223	4180	21.29	20221013	1.59	N	038950	500	51 억		330389	N	N	0	N	00	N
62	20230620	140824	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5060	-70	5	-1.36	30099030	5927	28.92	5090	5130	5060	6660	3600	5130	5078.29	3.24	0	-2149	5323	5226	5153	5056	4983	5190	5020	51	1530	500	3280	10	1	10210765	517	-28.11	0.51	12	0.06	-180.00	9845.00	6730	20230223	-24.81	4180	20221013	21.05	6730	-24.81	20230223	4290	17.95	20230103	6730	-24.81	20230223	4180	21.05	20221013	1.59	N	038950	500	51 억		330389	N	N	0	N	00	N
63	20230620	130952	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5060	-70	5	-1.36	25665390	5054	24.66	5090	5130	5060	6660	3600	5130	5078.23	3.24	0	-1637	5323	5226	5153	5056	4983	5190	5020	51	1530	500	3280	10	1	10210765	517	-28.11	0.51	12	0.05	-180.00	9845.00	6730	20230223	-24.81	4180	20221013	21.05	6730	-24.81	20230223	4290	17.95	20230103	6730	-24.81	20230223	4180	21.05	20221013	1.59	N	038950	500	51 억		330389	N	N	0	N	00	N
64	20230620	121029	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5090	-40	5	-0.78	21940160	4319	21.07	5090	5130	5060	6660	3600	5130	5079.92	3.24	0	-1342	5323	5226	5153	5056	4983	5190	5020	51	1530	500	3280	10	1	10210765	520	-28.28	0.52	12	0.04	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.59	N	038950	500	51 억		330389	N	N	0	N	00	N
65	20230620	110635	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5110	-20	5	-0.39	19373870	3812	18.60	5090	5130	5060	6660	3600	5130	5082.34	3.24	0	-907	5323	5226	5153	5056	4983	5190	5020	51	1530	500	3280	10	1	10210765	522	-28.39	0.52	12	0.04	-180.00	9845.00	6730	20230223	-24.07	4180	20221013	22.25	6730	-24.07	20230223	4290	19.11	20230103	6730	-24.07	20230223	4180	22.25	20221013	1.59	N	038950	500	51 억		330389	N	N	0	N	00	N
66	20230620	101028	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5100	-30	5	-0.58	12470060	2453	11.97	5090	5130	5060	6660	3600	5130	5083.60	3.24	0	-556	5323	5226	5153	5056	4983	5190	5020	51	1530	500	3280	10	1	10210765	521	-28.33	0.52	12	0.02	-180.00	9845.00	6730	20230223	-24.22	4180	20221013	22.01	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4180	22.01	20221013	1.59	N	038950	500	51 억		330389	N	N	0	N	00	N
67	20230620	090759	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5130	0	3	0.00	1655270	325	1.59	5090	5130	5090	6660	3600	5130	5093.14	3.24	0	-10	5323	5226	5153	5056	4983	5190	5020	51	1530	500	3280	10	1	10210765	524	-28.50	0.52	12	0.00	-180.00	9845.00	6730	20230223	-23.77	4180	20221013	22.73	6730	-23.77	20230223	4290	19.58	20230103	6730	-23.77	20230223	4180	22.73	20221013	1.59	N	038950	500	51 억		330389	N	N	0	N	00	N
68	20230619	161015	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5130	-70	5	-1.35	104565980	20471	64.81	5250	5250	5080	6760	3640	5200	5108.00	3.23	0	1032	5320	5260	5140	5080	4960	5290	5110	51	1560	500	3320	10	1	10210765	524	-28.50	0.52	12	0.20	-180.00	9845.00	6730	20230223	-23.77	4180	20221013	22.73	6730	-23.77	20230223	4290	19.58	20230103	6730	-23.77	20230223	4180	22.73	20221013	1.57	N	038950	500	51 억		329347	N	N	0	N	00	N
69	20230619	150742	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5100	-100	5	-1.92	102387970	20045	63.46	5250	5250	5080	6760	3640	5200	5107.91	3.23	0	1029	5320	5260	5140	5080	4960	5290	5110	51	1560	500	3320	10	1	10210765	521	-28.33	0.52	12	0.20	-180.00	9845.00	6730	20230223	-24.22	4180	20221013	22.01	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4180	22.01	20221013	1.57	N	038950	500	51 억		329347	N	N	0	N	00	N
70	20230619	140604	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5100	-100	5	-1.92	75266460	14716	46.59	5250	5250	5080	6760	3640	5200	5114.60	3.23	0	1238	5320	5260	5140	5080	4960	5290	5110	51	1560	500	3320	10	1	10210765	521	-28.33	0.52	12	0.14	-180.00	9845.00	6730	20230223	-24.22	4180	20221013	22.01	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4180	22.01	20221013	1.57	N	038950	500	51 억		329347	N	N	0	N	00	N
71	20230619	130240	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5100	-100	5	-1.92	61382970	11994	37.97	5250	5250	5080	6760	3640	5200	5117.81	3.23	0	688	5320	5260	5140	5080	4960	5290	5110	51	1560	500	3320	10	1	10210765	521	-28.33	0.52	12	0.12	-180.00	9845.00	6730	20230223	-24.22	4180	20221013	22.01	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4180	22.01	20221013	1.57	N	038950	500	51 억		329347	N	N	0	N	00	N
72	20230619	120919	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5170	-30	5	-0.58	41530590	8111	25.68	5250	5250	5080	6760	3640	5200	5120.28	3.23	0	363	5320	5260	5140	5080	4960	5290	5110	51	1560	500	3320	10	1	10210765	528	-28.72	0.53	12	0.08	-180.00	9845.00	6730	20230223	-23.18	4180	20221013	23.68	6730	-23.18	20230223	4290	20.51	20230103	6730	-23.18	20230223	4180	23.68	20221013	1.57	N	038950	500	51 억		329347	N	N	0	N	00	N
73	20230619	110417	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5130	-70	5	-1.35	40134470	7840	24.82	5250	5250	5080	6760	3640	5200	5119.19	3.23	0	316	5320	5260	5140	5080	4960	5290	5110	51	1560	500	3320	10	1	10210765	524	-28.50	0.52	12	0.08	-180.00	9845.00	6730	20230223	-23.77	4180	20221013	22.73	6730	-23.77	20230223	4290	19.58	20230103	6730	-23.77	20230223	4180	22.73	20221013	1.57	N	038950	500	51 억		329347	N	N	0	N	00	N
74	20230619	100220	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5140	-60	5	-1.15	10158250	1969	6.23	5250	5250	5110	6760	3640	5200	5159.09	3.23	0	-753	5320	5260	5140	5080	4960	5290	5110	51	1560	500	3320	10	1	10210765	525	-28.56	0.52	12	0.02	-180.00	9845.00	6730	20230223	-23.63	4180	20221013	22.97	6730	-23.63	20230223	4290	19.81	20230103	6730	-23.63	20230223	4180	22.97	20221013	1.57	N	038950	500	51 억		329347	N	N	0	N	00	N
75	20230619	090453	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5200	0	3	0.00	1889100	362	1.15	5250	5250	5200	6760	3640	5200	5218.51	3.23	0	-165	5320	5260	5140	5080	4960	5290	5110	51	1560	500	3320	10	1	10210765	531	-28.89	0.53	12	0.00	-180.00	9845.00	6730	20230223	-22.73	4180	20221013	24.40	6730	-22.73	20230223	4290	21.21	20230103	6730	-22.73	20230223	4180	24.40	20221013	1.57	N	038950	500	51 억		329347	N	N	0	N	00	N
76	20230616	160956	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5200	50	2	0.97	161310990	31587	202.64	5150	5200	5020	6690	3610	5150	5106.88	3.20	0	2182	5270	5210	5140	5080	5010	5175	5045	51	1540	500	3290	10	1	10210765	531	-28.89	0.53	12	0.31	-180.00	9845.00	6730	20230223	-22.73	4180	20221013	24.40	6730	-22.73	20230223	4290	21.21	20230103	6730	-22.73	20230223	4180	24.40	20221013	1.61	N	038950	500	51 억		327165	N	N	0	N	00	N
77	20230616	150513	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5150	0	3	0.00	157586420	30869	198.03	5150	5200	5020	6690	3610	5150	5105.01	3.20	0	2177	5270	5210	5140	5080	5010	5175	5045	51	1540	500	3290	10	1	10210765	526	-28.61	0.52	12	0.30	-180.00	9845.00	6730	20230223	-23.48	4180	20221013	23.21	6730	-23.48	20230223	4290	20.05	20230103	6730	-23.48	20230223	4180	23.21	20221013	1.61	N	038950	500	51 억		327165	N	N	0	N	00	N
78	20230616	140342	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5080	-70	5	-1.36	135318450	26542	170.27	5150	5200	5020	6690	3610	5150	5098.28	3.20	0	2717	5270	5210	5140	5080	5010	5175	5045	51	1540	500	3290	10	1	10210765	519	-28.22	0.52	12	0.26	-180.00	9845.00	6730	20230223	-24.52	4180	20221013	21.53	6730	-24.52	20230223	4290	18.41	20230103	6730	-24.52	20230223	4180	21.53	20221013	1.61	N	038950	500	51 억		327165	N	N	0	N	00	N
79	20230616	130654	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5170	20	2	0.39	114036070	22401	143.71	5150	5200	5020	6690	3610	5150	5090.67	3.20	0	2376	5270	5210	5140	5080	5010	5175	5045	51	1540	500	3290	10	1	10210765	528	-28.72	0.53	12	0.22	-180.00	9845.00	6730	20230223	-23.18	4180	20221013	23.68	6730	-23.18	20230223	4290	20.51	20230103	6730	-23.18	20230223	4180	23.68	20221013	1.61	N	038950	500	51 억		327165	N	N	0	N	00	N
80	20230616	120210	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5120	-30	5	-0.58	84729730	16638	106.74	5150	5200	5020	6690	3610	5150	5092.54	3.20	0	1011	5270	5210	5140	5080	5010	5175	5045	51	1540	500	3290	10	1	10210765	523	-28.44	0.52	12	0.16	-180.00	9845.00	6730	20230223	-23.92	4180	20221013	22.49	6730	-23.92	20230223	4290	19.35	20230103	6730	-23.92	20230223	4180	22.49	20221013	1.61	N	038950	500	51 억		327165	N	N	0	N	00	N
81	20230616	110833	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5200	50	2	0.97	29806640	5834	37.43	5150	5200	5020	6690	3610	5150	5109.13	3.20	0	-199	5270	5210	5140	5080	5010	5175	5045	51	1540	500	3290	10	1	10210765	531	-28.89	0.53	12	0.06	-180.00	9845.00	6730	20230223	-22.73	4180	20221013	24.40	6730	-22.73	20230223	4290	21.21	20230103	6730	-22.73	20230223	4180	24.40	20221013	1.61	N	038950	500	51 억		327165	N	N	0	N	00	N
82	20230616	100538	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5090	-60	5	-1.17	19306380	3796	24.35	5150	5150	5020	6690	3610	5150	5085.98	3.20	0	31	5270	5210	5140	5080	5010	5175	5045	51	1540	500	3290	10	1	10210765	520	-28.28	0.52	12	0.04	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.61	N	038950	500	51 억		327165	N	N	0	N	00	N
83	20230616	090326	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5150	0	3	0.00	128750	25	0.16	5150	5150	5150	6690	3610	5150	5150.00	3.20	0	0	5270	5210	5140	5080	5010	5175	5045	51	1540	500	3290	10	1	10210765	526	-28.61	0.52	12	0.00	-180.00	9845.00	6730	20230223	-23.48	4180	20221013	23.21	6730	-23.48	20230223	4290	20.05	20230103	6730	-23.48	20230223	4180	23.21	20221013	1.61	N	038950	500	51 억		327165	N	N	0	N	00	N
84	20230615	150745	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5140	-20	5	-0.39	73763760	14390	44.73	5160	5200	5070	6700	3620	5160	5126.04	3.24	0	-3307	5373	5266	5193	5086	5013	5230	5050	51	1540	500	3300	10	1	10210765	525	-28.56	0.52	12	0.14	-180.00	9845.00	6730	20230223	-23.63	4180	20221013	22.97	6730	-23.63	20230223	4290	19.81	20230103	6730	-23.63	20230223	4180	22.97	20221013	1.61	N	038950	500	51 억		330519	N	N	0	N	00	N
85	20230615	141122	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5170	10	2	0.19	58482880	11418	35.49	5160	5200	5070	6700	3620	5160	5121.99	3.24	0	-3095	5373	5266	5193	5086	5013	5230	5050	51	1540	500	3300	10	1	10210765	528	-28.72	0.53	12	0.11	-180.00	9845.00	6730	20230223	-23.18	4180	20221013	23.68	6730	-23.18	20230223	4290	20.51	20230103	6730	-23.18	20230223	4180	23.68	20221013	1.61	N	038950	500	51 억		330519	N	N	0	N	00	N
86	20230615	130732	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5150	-10	5	-0.19	55232070	10788	33.53	5160	5200	5070	6700	3620	5160	5119.77	3.24	0	-3094	5373	5266	5193	5086	5013	5230	5050	51	1540	500	3300	10	1	10210765	526	-28.61	0.52	12	0.11	-180.00	9845.00	6730	20230223	-23.48	4180	20221013	23.21	6730	-23.48	20230223	4290	20.05	20230103	6730	-23.48	20230223	4180	23.21	20221013	1.61	N	038950	500	51 억		330519	N	N	0	N	00	N
87	20230615	120749	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5170	10	2	0.19	54357410	10619	33.01	5160	5200	5070	6700	3620	5160	5118.88	3.24	0	-3015	5373	5266	5193	5086	5013	5230	5050	51	1540	500	3300	10	1	10210765	528	-28.72	0.53	12	0.10	-180.00	9845.00	6730	20230223	-23.18	4180	20221013	23.68	6730	-23.18	20230223	4290	20.51	20230103	6730	-23.18	20230223	4180	23.68	20221013	1.61	N	038950	500	51 억		330519	N	N	0	N	00	N
88	20230615	110441	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5100	-60	5	-1.16	30666700	5963	18.53	5160	5200	5100	6700	3620	5160	5142.83	3.24	0	-2718	5373	5266	5193	5086	5013	5230	5050	51	1540	500	3300	10	1	10210765	521	-28.33	0.52	12	0.06	-180.00	9845.00	6730	20230223	-24.22	4180	20221013	22.01	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4180	22.01	20221013	1.61	N	038950	500	51 억		330519	N	N	0	N	00	N
89	20230611	184546	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5370	40	2	0.75	63643570	11923	69.31	5320	5390	5280	6920	3740	5330	5337.65	3.26	733	698	5403	5366	5313	5276	5223	5385	5295	51	1590	500	3410	10	1	10210765	548	-29.83	0.55	12	0.12	-180.00	9845.00	6750	20220610	-20.44	4180	20221013	28.47	6730	-20.21	20230223	4290	25.17	20230103	6750	-20.44	20220610	4180	28.47	20221013	1.59	N	038950	500	51 억		333049	N	N	0	N	00	N