KissMeData/211270/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	160851	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13080	70	2	0.54	1371684310	104939	100.87	12950	13280	12930	16910	9110	13010	13071.23	1.61	0	39307	13550	13280	13120	12850	12690	13200	12770	75	3900	500	8060	10	1	15082304	1973	48.44	2.14	12	0.70	270.00	6124.00	26600	20230328	-50.83	8070	20221014	62.08	26600	-50.83	20230328	9190	42.33	20230103	26600	-50.83	20230328	8070	62.08	20221014	6.79	N	211270	500	75 억		242861	N	N	0	N	00	N
3	20230630	150854	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13030	20	2	0.15	1204059750	92107	88.54	12950	13280	12930	16910	9110	13010	13072.40	1.61	0	33579	13550	13280	13120	12850	12690	13200	12770	75	3900	500	8060	10	1	15082304	1965	48.26	2.13	12	0.61	270.00	6124.00	26600	20230328	-51.02	8070	20221014	61.46	26600	-51.02	20230328	9190	41.78	20230103	26600	-51.02	20230328	8070	61.46	20221014	6.79	N	211270	500	75 억		242861	N	N	0	N	00	N
4	20230630	140852	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13020	10	2	0.08	1008636800	77117	74.13	12950	13280	12930	16910	9110	13010	13079.31	1.61	0	25350	13550	13280	13120	12850	12690	13200	12770	75	3900	500	8060	10	1	15082304	1964	48.22	2.13	12	0.51	270.00	6124.00	26600	20230328	-51.05	8070	20221014	61.34	26600	-51.05	20230328	9190	41.68	20230103	26600	-51.05	20230328	8070	61.34	20221014	6.79	N	211270	500	75 억		242861	N	N	0	N	00	N
5	20230630	130852	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13030	20	2	0.15	906670220	69278	66.59	12950	13280	12930	16910	9110	13010	13087.42	1.61	0	24279	13550	13280	13120	12850	12690	13200	12770	75	3900	500	8060	10	1	15082304	1965	48.26	2.13	12	0.46	270.00	6124.00	26600	20230328	-51.02	8070	20221014	61.46	26600	-51.02	20230328	9190	41.78	20230103	26600	-51.02	20230328	8070	61.46	20221014	6.79	N	211270	500	75 억		242861	N	N	0	N	00	N
6	20230630	120849	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13070	60	2	0.46	825679710	63066	60.62	12950	13280	12930	16910	9110	13010	13092.31	1.61	0	24910	13550	13280	13120	12850	12690	13200	12770	75	3900	500	8060	10	1	15082304	1971	48.41	2.13	12	0.42	270.00	6124.00	26600	20230328	-50.86	8070	20221014	61.96	26600	-50.86	20230328	9190	42.22	20230103	26600	-50.86	20230328	8070	61.96	20221014	6.79	N	211270	500	75 억		242861	N	N	0	N	00	N
7	20230630	110852	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13200	190	2	1.46	695289580	53110	51.05	12950	13280	12930	16910	9110	13010	13091.50	1.61	0	22409	13550	13280	13120	12850	12690	13200	12770	75	3900	500	8060	10	1	15082304	1991	48.89	2.16	12	0.35	270.00	6124.00	26600	20230328	-50.38	8070	20221014	63.57	26600	-50.38	20230328	9190	43.63	20230103	26600	-50.38	20230328	8070	63.57	20221014	6.79	N	211270	500	75 억		242861	N	N	0	N	00	N
8	20230630	100852	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13140	130	2	1.00	394794510	30350	29.17	12950	13180	12930	16910	9110	13010	13008.06	1.61	0	11658	13550	13280	13120	12850	12690	13200	12770	75	3900	500	8060	10	1	15082304	1982	48.67	2.15	12	0.20	270.00	6124.00	26600	20230328	-50.60	8070	20221014	62.83	26600	-50.60	20230328	9190	42.98	20230103	26600	-50.60	20230328	8070	62.83	20221014	6.79	N	211270	500	75 억		242861	N	N	0	N	00	N
9	20230630	090852	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13020	10	2	0.08	147903790	11337	10.90	12950	13180	12950	16910	9110	13010	13046.11	1.61	0	4563	13550	13280	13120	12850	12690	13200	12770	75	3900	500	8060	10	1	15082304	1964	48.22	2.13	12	0.08	270.00	6124.00	26600	20230328	-51.05	8070	20221014	61.34	26600	-51.05	20230328	9190	41.68	20230103	26600	-51.05	20230328	8070	61.34	20221014	6.79	N	211270	500	75 억		242861	N	N	0	N	00	N
10	20230629	160847	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13010	-240	5	-1.81	1347129080	102848	48.62	13180	13390	12960	17220	9280	13250	13098.32	1.57	0	6213	14103	13676	13463	13036	12823	13570	12930	75	3970	500	8210	10	1	15082304	1962	48.19	2.12	12	0.68	270.00	6124.00	26600	20230328	-51.09	8070	20221014	61.21	26600	-51.09	20230328	9190	41.57	20230103	26600	-51.09	20230328	8070	61.21	20221014	6.85	N	211270	500	75 억		236648	N	N	0	N	00	N
11	20230629	150848	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	12990	-260	5	-1.96	1213177950	92545	43.75	13180	13390	12960	17220	9280	13250	13109.06	1.57	0	2654	14103	13676	13463	13036	12823	13570	12930	75	3970	500	8210	10	1	15082304	1959	48.11	2.12	12	0.61	270.00	6124.00	26600	20230328	-51.17	8070	20221014	60.97	26600	-51.17	20230328	9190	41.35	20230103	26600	-51.17	20230328	8070	60.97	20221014	6.85	N	211270	500	75 억		236648	N	N	0	N	00	N
12	20230629	140845	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13000	-250	5	-1.89	1100365500	83870	39.64	13180	13390	12960	17220	9280	13250	13119.89	1.57	0	1500	14103	13676	13463	13036	12823	13570	12930	75	3970	500	8210	10	1	15082304	1961	48.15	2.12	12	0.56	270.00	6124.00	26600	20230328	-51.13	8070	20221014	61.09	26600	-51.13	20230328	9190	41.46	20230103	26600	-51.13	20230328	8070	61.09	20221014	6.85	N	211270	500	75 억		236648	N	N	0	N	00	N
13	20230629	130844	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	12980	-270	5	-2.04	994441820	75714	35.79	13180	13390	12960	17220	9280	13250	13134.19	1.57	0	287	14103	13676	13463	13036	12823	13570	12930	75	3970	500	8210	10	1	15082304	1958	48.07	2.12	12	0.50	270.00	6124.00	26600	20230328	-51.20	8070	20221014	60.84	26600	-51.20	20230328	9190	41.24	20230103	26600	-51.20	20230328	8070	60.84	20221014	6.85	N	211270	500	75 억		236648	N	N	0	N	00	N
14	20230629	120848	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13030	-220	5	-1.66	813627950	61806	29.22	13180	13390	13000	17220	9280	13250	13164.22	1.57	0	2837	14103	13676	13463	13036	12823	13570	12930	75	3970	500	8210	10	1	15082304	1965	48.26	2.13	12	0.41	270.00	6124.00	26600	20230328	-51.02	8070	20221014	61.46	26600	-51.02	20230328	9190	41.78	20230103	26600	-51.02	20230328	8070	61.46	20221014	6.85	N	211270	500	75 억		236648	N	N	0	N	00	N
15	20230629	110850	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13090	-160	5	-1.21	687048940	52089	24.62	13180	13390	13000	17220	9280	13250	13189.90	1.57	0	2670	14103	13676	13463	13036	12823	13570	12930	75	3970	500	8210	10	1	15082304	1974	48.48	2.14	12	0.35	270.00	6124.00	26600	20230328	-50.79	8070	20221014	62.21	26600	-50.79	20230328	9190	42.44	20230103	26600	-50.79	20230328	8070	62.21	20221014	6.85	N	211270	500	75 억		236648	N	N	0	N	00	N
16	20230629	100851	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13280	30	2	0.23	311355610	23475	11.10	13180	13390	13180	17220	9280	13250	13263.28	1.57	0	6080	14103	13676	13463	13036	12823	13570	12930	75	3970	500	8210	10	1	15082304	2003	49.19	2.17	12	0.16	270.00	6124.00	26600	20230328	-50.08	8070	20221014	64.56	26600	-50.08	20230328	9190	44.50	20230103	26600	-50.08	20230328	8070	64.56	20221014	6.85	N	211270	500	75 억		236648	N	N	0	N	00	N
17	20230629	090807	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13230	-20	5	-0.15	69048320	5227	2.47	13180	13250	13180	17220	9280	13250	13209.93	1.57	0	83	14103	13676	13463	13036	12823	13570	12930	75	3970	500	8210	10	1	15082304	1995	49.00	2.16	12	0.03	270.00	6124.00	26600	20230328	-50.26	8070	20221014	63.94	26600	-50.26	20230328	9190	43.96	20230103	26600	-50.26	20230328	8070	63.94	20221014	6.85	N	211270	500	75 억		236648	N	N	0	N	00	N
18	20230628	160836	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13250	-40	5	-0.30	2844602770	210544	243.30	13300	13890	13250	17270	9310	13290	13511.47	1.70	0	-20336	13656	13472	13336	13152	13016	13405	13085	75	3980	500	8230	10	1	15082304	1998	49.07	2.16	12	1.40	270.00	6124.00	26600	20230328	-50.19	8070	20221014	64.19	26600	-50.19	20230328	9190	44.18	20230103	26600	-50.19	20230328	8070	64.19	20221014	6.86	N	211270	500	75 억		256983	N	N	122	N	00	N
19	20230628	150843	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13320	30	2	0.23	2709439660	200356	231.53	13300	13890	13250	17270	9310	13290	13523.13	1.70	0	-20173	13656	13472	13336	13152	13016	13405	13085	75	3980	500	8230	10	1	15082304	2009	49.33	2.18	12	1.33	270.00	6124.00	26600	20230328	-49.92	8070	20221014	65.06	26600	-49.92	20230328	9190	44.94	20230103	26600	-49.92	20230328	8070	65.06	20221014	6.86	N	211270	500	75 억		256983	N	N	122	N	00	N
20	20230628	140841	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13320	30	2	0.23	2589030180	191318	221.08	13300	13890	13250	17270	9310	13290	13532.60	1.70	0	-21001	13656	13472	13336	13152	13016	13405	13085	75	3980	500	8230	10	1	15082304	2009	49.33	2.18	12	1.27	270.00	6124.00	26600	20230328	-49.92	8070	20221014	65.06	26600	-49.92	20230328	9190	44.94	20230103	26600	-49.92	20230328	8070	65.06	20221014	6.86	N	211270	500	75 억		256983	N	N	122	N	00	N
21	20230628	130841	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13290	0	3	0.00	2498424200	184506	213.21	13300	13890	13250	17270	9310	13290	13541.15	1.70	0	-20588	13656	13472	13336	13152	13016	13405	13085	75	3980	500	8230	10	1	15082304	2004	49.22	2.17	12	1.22	270.00	6124.00	26600	20230328	-50.04	8070	20221014	64.68	26600	-50.04	20230328	9190	44.61	20230103	26600	-50.04	20230328	8070	64.68	20221014	6.86	N	211270	500	75 억		256983	N	N	122	N	00	N
22	20230628	120853	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13360	70	2	0.53	2354355480	173698	200.72	13300	13890	13250	17270	9310	13290	13554.30	1.70	0	-20248	13656	13472	13336	13152	13016	13405	13085	75	3980	500	8230	10	1	15082304	2015	49.48	2.18	12	1.15	270.00	6124.00	26600	20230328	-49.77	8070	20221014	65.55	26600	-49.77	20230328	9190	45.38	20230103	26600	-49.77	20230328	8070	65.55	20221014	6.86	N	211270	500	75 억		256983	N	N	122	N	00	N
23	20230628	110847	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13290	0	3	0.00	474728970	35516	41.04	13300	13530	13280	17270	9310	13290	13366.62	1.70	0	-2578	13656	13472	13336	13152	13016	13405	13085	75	3980	500	8230	10	1	15082304	2004	49.22	2.17	12	0.24	270.00	6124.00	26600	20230328	-50.04	8070	20221014	64.68	26600	-50.04	20230328	9190	44.61	20230103	26600	-50.04	20230328	8070	64.68	20221014	6.86	N	211270	500	75 억		256983	N	N	122	N	00	N
24	20230628	100848	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13360	70	2	0.53	337200130	25196	29.12	13300	13530	13280	17270	9310	13290	13383.08	1.70	0	59	13656	13472	13336	13152	13016	13405	13085	75	3980	500	8230	10	1	15082304	2015	49.48	2.18	12	0.17	270.00	6124.00	26600	20230328	-49.77	8070	20221014	65.55	26600	-49.77	20230328	9190	45.38	20230103	26600	-49.77	20230328	8070	65.55	20221014	6.86	N	211270	500	75 억		256983	N	N	122	N	00	N
25	20230628	090844	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13490	200	2	1.50	152793960	11419	13.20	13300	13490	13300	17270	9310	13290	13380.68	1.70	0	5585	13656	13472	13336	13152	13016	13405	13085	75	3980	500	8230	10	1	15082304	2035	49.96	2.20	12	0.08	270.00	6124.00	26600	20230328	-49.29	8070	20221014	67.16	26600	-49.29	20230328	9190	46.79	20230103	26600	-49.29	20230328	8070	67.16	20221014	6.86	N	211270	500	75 억		256983	N	N	122	N	00	N
26	20230627	160843	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13290	-160	5	-1.19	1134079220	85185	127.89	13450	13520	13200	17480	9420	13450	13312.64	1.62	0	13288	13830	13640	13420	13230	13010	13530	13120	75	4030	500	8330	10	1	15082304	2004	49.22	2.17	12	0.56	270.00	6124.00	26600	20230328	-50.04	8070	20221014	64.68	26600	-50.04	20230328	9190	44.61	20230103	26600	-50.04	20230328	8070	64.68	20221014	6.89	N	211270	500	75 억		244156	N	N	122	N	00	N
27	20230627	150849	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13240	-210	5	-1.56	1045674960	78531	117.90	13450	13520	13200	17480	9420	13450	13314.90	1.62	0	10609	13830	13640	13420	13230	13010	13530	13120	75	4030	500	8330	10	1	15082304	1997	49.04	2.16	12	0.52	270.00	6124.00	26600	20230328	-50.23	8070	20221014	64.06	26600	-50.23	20230328	9190	44.07	20230103	26600	-50.23	20230328	8070	64.06	20221014	6.89	N	211270	500	75 억		244156	N	N	13	N	00	N
28	20230627	140858	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13290	-160	5	-1.19	909433710	68269	102.50	13450	13520	13200	17480	9420	13450	13320.73	1.62	0	9219	13830	13640	13420	13230	13010	13530	13120	75	4030	500	8330	10	1	15082304	2004	49.22	2.17	12	0.45	270.00	6124.00	26600	20230328	-50.04	8070	20221014	64.68	26600	-50.04	20230328	9190	44.61	20230103	26600	-50.04	20230328	8070	64.68	20221014	6.89	N	211270	500	75 억		244156	N	N	13	N	00	N
29	20230627	130856	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13270	-180	5	-1.34	835933220	62728	94.18	13450	13520	13200	17480	9420	13450	13325.70	1.62	0	6875	13830	13640	13420	13230	13010	13530	13120	75	4030	500	8330	10	1	15082304	2001	49.15	2.17	12	0.42	270.00	6124.00	26600	20230328	-50.11	8070	20221014	64.44	26600	-50.11	20230328	9190	44.40	20230103	26600	-50.11	20230328	8070	64.44	20221014	6.89	N	211270	500	75 억		244156	N	N	13	N	00	N
30	20230627	120857	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13260	-190	5	-1.41	731427900	54824	82.31	13450	13520	13200	17480	9420	13450	13340.76	1.62	0	5611	13830	13640	13420	13230	13010	13530	13120	75	4030	500	8330	10	1	15082304	2000	49.11	2.17	12	0.36	270.00	6124.00	26600	20230328	-50.15	8070	20221014	64.31	26600	-50.15	20230328	9190	44.29	20230103	26600	-50.15	20230328	8070	64.31	20221014	6.89	N	211270	500	75 억		244156	N	N	13	N	00	N
31	20230627	110905	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13380	-70	5	-0.52	455577250	34049	51.12	13450	13520	13270	17480	9420	13450	13379.40	1.62	0	299	13830	13640	13420	13230	13010	13530	13120	75	4030	500	8330	10	1	15082304	2018	49.56	2.18	12	0.23	270.00	6124.00	26600	20230328	-49.70	8070	20221014	65.80	26600	-49.70	20230328	9190	45.59	20230103	26600	-49.70	20230328	8070	65.80	20221014	6.89	N	211270	500	75 억		244156	N	N	13	N	00	N
32	20230627	100838	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13390	-60	5	-0.45	215921800	16084	24.15	13450	13520	13350	17480	9420	13450	13424.13	1.62	0	3657	13830	13640	13420	13230	13010	13530	13120	75	4030	500	8330	10	1	15082304	2020	49.59	2.19	12	0.11	270.00	6124.00	26600	20230328	-49.66	8070	20221014	65.92	26600	-49.66	20230328	9190	45.70	20230103	26600	-49.66	20230328	8070	65.92	20221014	6.89	N	211270	500	75 억		244156	N	N	13	N	00	N
33	20230627	090843	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13390	-60	5	-0.45	60451700	4509	6.77	13450	13500	13350	17480	9420	13450	13403.68	1.62	0	1247	13830	13640	13420	13230	13010	13530	13120	75	4030	500	8330	10	1	15082304	2020	49.59	2.19	12	0.03	270.00	6124.00	26600	20230328	-49.66	8070	20221014	65.92	26600	-49.66	20230328	9190	45.70	20230103	26600	-49.66	20230328	8070	65.92	20221014	6.89	N	211270	500	75 억		244156	N	N	13	N	00	N
34	20230626	160843	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13450	-30	5	-0.22	881676230	65710	66.93	13480	13610	13200	17520	9440	13480	13417.19	1.51	0	16754	13946	13712	13556	13322	13166	13635	13245	75	4040	500	8350	10	1	15082304	2029	49.81	2.20	12	0.44	270.00	6124.00	26600	20230328	-49.44	8070	20221014	66.67	26600	-49.44	20230328	9190	46.35	20230103	26600	-49.44	20230328	8070	66.67	20221014	6.93	N	211270	500	75 억		227271	N	N	13	N	00	N
35	20230626	150848	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13430	-50	5	-0.37	810415680	60411	61.54	13480	13610	13200	17520	9440	13480	13415.01	1.51	0	15460	13946	13712	13556	13322	13166	13635	13245	75	4040	500	8350	10	1	15082304	2026	49.74	2.19	12	0.40	270.00	6124.00	26600	20230328	-49.51	8070	20221014	66.42	26600	-49.51	20230328	9190	46.14	20230103	26600	-49.51	20230328	8070	66.42	20221014	6.93	N	211270	500	75 억		227271	N	N	61	N	00	N
36	20230626	140846	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13480	0	3	0.00	729923800	54434	55.45	13480	13610	13200	17520	9440	13480	13409.31	1.51	0	15138	13946	13712	13556	13322	13166	13635	13245	75	4040	500	8350	10	1	15082304	2033	49.93	2.20	12	0.36	270.00	6124.00	26600	20230328	-49.32	8070	20221014	67.04	26600	-49.32	20230328	9190	46.68	20230103	26600	-49.32	20230328	8070	67.04	20221014	6.93	N	211270	500	75 억		227271	N	N	61	N	00	N
37	20230626	130840	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13470	-10	5	-0.07	672176190	50153	51.09	13480	13610	13200	17520	9440	13480	13402.48	1.51	0	13425	13946	13712	13556	13322	13166	13635	13245	75	4040	500	8350	10	1	15082304	2032	49.89	2.20	12	0.33	270.00	6124.00	26600	20230328	-49.36	8070	20221014	66.91	26600	-49.36	20230328	9190	46.57	20230103	26600	-49.36	20230328	8070	66.91	20221014	6.93	N	211270	500	75 억		227271	N	N	61	N	00	N
38	20230626	120842	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13500	20	2	0.15	623518170	46539	47.41	13480	13610	13200	17520	9440	13480	13397.72	1.51	0	14239	13946	13712	13556	13322	13166	13635	13245	75	4040	500	8350	10	1	15082304	2036	50.00	2.20	12	0.31	270.00	6124.00	26600	20230328	-49.25	8070	20221014	67.29	26600	-49.25	20230328	9190	46.90	20230103	26600	-49.25	20230328	8070	67.29	20221014	6.93	N	211270	500	75 억		227271	N	N	61	N	00	N
39	20230626	110841	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13530	50	2	0.37	581150580	43401	44.21	13480	13610	13200	17520	9440	13480	13390.21	1.51	0	13542	13946	13712	13556	13322	13166	13635	13245	75	4040	500	8350	10	1	15082304	2041	50.11	2.21	12	0.29	270.00	6124.00	26600	20230328	-49.14	8070	20221014	67.66	26600	-49.14	20230328	9190	47.23	20230103	26600	-49.14	20230328	8070	67.66	20221014	6.93	N	211270	500	75 억		227271	N	N	61	N	00	N
40	20230626	100842	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13530	50	2	0.37	515771120	38563	39.28	13480	13610	13200	17520	9440	13480	13374.71	1.51	0	11669	13946	13712	13556	13322	13166	13635	13245	75	4040	500	8350	10	1	15082304	2041	50.11	2.21	12	0.26	270.00	6124.00	26600	20230328	-49.14	8070	20221014	67.66	26600	-49.14	20230328	9190	47.23	20230103	26600	-49.14	20230328	8070	67.66	20221014	6.93	N	211270	500	75 억		227271	N	N	61	N	00	N
41	20230626	090844	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13290	-190	5	-1.41	155398330	11656	11.87	13480	13490	13250	17520	9440	13480	13331.78	1.51	0	-1108	13946	13712	13556	13322	13166	13635	13245	75	4040	500	8350	10	1	15082304	2004	49.22	2.17	12	0.08	270.00	6124.00	26600	20230328	-50.04	8070	20221014	64.68	26600	-50.04	20230328	9190	44.61	20230103	26600	-50.04	20230328	8070	64.68	20221014	6.93	N	211270	500	75 억		227271	N	N	61	N	00	N
42	20230623	180431	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13480	-200	5	-1.46	1326085180	98170	139.50	13650	13790	13400	17780	9580	13680	13508.31	1.37	0	20587	14033	13856	13753	13576	13473	13805	13525	75	4100	500	8480	10	1	15082304	2033	49.93	2.20	12	0.65	270.00	6124.00	26600	20230328	-49.32	8070	20221014	67.04	26600	-49.32	20230328	9190	46.68	20230103	26600	-49.32	20230328	8070	67.04	20221014	6.94	N	211270	500	75 억		206956	N	N	61	N	00	N
43	20230623	140708	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13460	-220	5	-1.61	1118436990	82757	117.60	13650	13790	13400	17780	9580	13680	13514.51	1.37	0	16729	14033	13856	13753	13576	13473	13805	13525	75	4100	500	8480	10	1	15082304	2030	49.85	2.20	12	0.55	270.00	6124.00	26600	20230328	-49.40	8070	20221014	66.79	26600	-49.40	20230328	9190	46.46	20230103	26600	-49.40	20230328	8070	66.79	20221014	6.94	N	211270	500	75 억		206956	N	N	59	N	00	N
44	20230622	160527	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13680	-120	5	-0.87	954922640	69392	52.49	13750	13930	13650	17940	9660	13800	13761.50	1.40	0	-4499	14600	14200	14000	13600	13400	14100	13500	75	4140	500	8550	10	1	15082304	2063	50.67	2.23	12	0.46	270.00	6124.00	26600	20230328	-48.57	8070	20221014	69.52	26600	-48.57	20230328	9190	48.86	20230103	26600	-48.57	20230328	8070	69.52	20221014	6.99	N	211270	500	75 억		211455	N	N	59	N	00	N
45	20230622	150337	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13700	-100	5	-0.72	835820150	60679	45.89	13750	13930	13650	17940	9660	13800	13774.43	1.40	0	-4271	14600	14200	14000	13600	13400	14100	13500	75	4140	500	8550	10	1	15082304	2066	50.74	2.24	12	0.40	270.00	6124.00	26600	20230328	-48.50	8070	20221014	69.76	26600	-48.50	20230328	9190	49.08	20230103	26600	-48.50	20230328	8070	69.76	20221014	6.99	N	211270	500	75 억		211455	N	N	35	N	00	N
46	20230622	140836	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13720	-80	5	-0.58	665644430	48249	36.49	13750	13930	13650	17940	9660	13800	13796.02	1.40	0	-2401	14600	14200	14000	13600	13400	14100	13500	75	4140	500	8550	10	1	15082304	2069	50.81	2.24	12	0.32	270.00	6124.00	26600	20230328	-48.42	8070	20221014	70.01	26600	-48.42	20230328	9190	49.29	20230103	26600	-48.42	20230328	8070	70.01	20221014	6.99	N	211270	500	75 억		211455	N	N	35	N	00	N
47	20230622	130649	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13780	-20	5	-0.14	557909890	40422	30.57	13750	13930	13650	17940	9660	13800	13802.14	1.40	0	-2295	14600	14200	14000	13600	13400	14100	13500	75	4140	500	8550	10	1	15082304	2078	51.04	2.25	12	0.27	270.00	6124.00	26600	20230328	-48.20	8070	20221014	70.76	26600	-48.20	20230328	9190	49.95	20230103	26600	-48.20	20230328	8070	70.76	20221014	6.99	N	211270	500	75 억		211455	N	N	35	N	00	N
48	20230622	120524	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13840	40	2	0.29	467189990	33846	25.60	13750	13930	13650	17940	9660	13800	13803.41	1.40	0	-24	14600	14200	14000	13600	13400	14100	13500	75	4140	500	8550	10	1	15082304	2087	51.26	2.26	12	0.22	270.00	6124.00	26600	20230328	-47.97	8070	20221014	71.50	26600	-47.97	20230328	9190	50.60	20230103	26600	-47.97	20230328	8070	71.50	20221014	6.99	N	211270	500	75 억		211455	N	N	35	N	00	N
49	20230622	110456	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13910	110	2	0.80	406195530	29449	22.27	13750	13930	13650	17940	9660	13800	13793.17	1.40	0	291	14600	14200	14000	13600	13400	14100	13500	75	4140	500	8550	10	1	15082304	2098	51.52	2.27	12	0.20	270.00	6124.00	26600	20230328	-47.71	8070	20221014	72.37	26600	-47.71	20230328	9190	51.36	20230103	26600	-47.71	20230328	8070	72.37	20221014	6.99	N	211270	500	75 억		211455	N	N	35	N	00	N
50	20230622	100257	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13860	60	2	0.43	301650550	21917	16.58	13750	13930	13650	17940	9660	13800	13763.23	1.40	0	1147	14600	14200	14000	13600	13400	14100	13500	75	4140	500	8550	10	1	15082304	2090	51.33	2.26	12	0.15	270.00	6124.00	26600	20230328	-47.89	8070	20221014	71.75	26600	-47.89	20230328	9190	50.82	20230103	26600	-47.89	20230328	8070	71.75	20221014	6.99	N	211270	500	75 억		211455	N	N	35	N	00	N
51	20230622	090734	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13830	30	2	0.22	110558890	8054	6.09	13750	13830	13650	17940	9660	13800	13726.75	1.40	0	2474	14600	14200	14000	13600	13400	14100	13500	75	4140	500	8550	10	1	15082304	2086	51.22	2.26	12	0.05	270.00	6124.00	26600	20230328	-48.01	8070	20221014	71.38	26600	-48.01	20230328	9190	50.49	20230103	26600	-48.01	20230328	8070	71.38	20221014	6.99	N	211270	500	75 억		211455	N	N	35	N	00	N
52	20230621	160633	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13800	-250	5	-1.78	1834272760	131386	152.93	14270	14400	13800	18260	9840	14050	13961.21	1.48	0	-11045	14416	14232	14116	13932	13816	14175	13875	75	4210	500	8710	10	1	15082304	2081	51.11	2.25	12	0.87	270.00	6124.00	26600	20230328	-48.12	8070	20221014	71.00	26600	-48.12	20230328	9190	50.16	20230103	26600	-48.12	20230328	8070	71.00	20221014	6.97	N	211270	500	75 억		222522	N	N	35	N	00	N
53	20230621	150726	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13860	-190	5	-1.35	1719058430	123046	143.23	14270	14400	13800	18260	9840	14050	13970.86	1.48	0	-11538	14416	14232	14116	13932	13816	14175	13875	75	4210	500	8710	10	1	15082304	2090	51.33	2.26	12	0.82	270.00	6124.00	26600	20230328	-47.89	8070	20221014	71.75	26600	-47.89	20230328	9190	50.82	20230103	26600	-47.89	20230328	8070	71.75	20221014	6.97	N	211270	500	75 억		222522	N	N	129	N	00	N
54	20230621	140354	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13880	-170	5	-1.21	1407128810	100540	117.03	14270	14400	13800	18260	9840	14050	13995.71	1.48	0	-10477	14416	14232	14116	13932	13816	14175	13875	75	4210	500	8710	10	1	15082304	2093	51.41	2.27	12	0.67	270.00	6124.00	26600	20230328	-47.82	8070	20221014	72.00	26600	-47.82	20230328	9190	51.03	20230103	26600	-47.82	20230328	8070	72.00	20221014	6.97	N	211270	500	75 억		222522	N	N	129	N	00	N
55	20230621	130711	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13880	-170	5	-1.21	1319583630	94239	109.70	14270	14400	13800	18260	9840	14050	14002.52	1.48	0	-11646	14416	14232	14116	13932	13816	14175	13875	75	4210	500	8710	10	1	15082304	2093	51.41	2.27	12	0.62	270.00	6124.00	26600	20230328	-47.82	8070	20221014	72.00	26600	-47.82	20230328	9190	51.03	20230103	26600	-47.82	20230328	8070	72.00	20221014	6.97	N	211270	500	75 억		222522	N	N	129	N	00	N
56	20230621	120341	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13920	-130	5	-0.93	1268090390	90535	105.38	14270	14400	13800	18260	9840	14050	14006.63	1.48	0	-12328	14416	14232	14116	13932	13816	14175	13875	75	4210	500	8710	10	1	15082304	2099	51.56	2.27	12	0.60	270.00	6124.00	26600	20230328	-47.67	8070	20221014	72.49	26600	-47.67	20230328	9190	51.47	20230103	26600	-47.67	20230328	8070	72.49	20221014	6.97	N	211270	500	75 억		222522	N	N	129	N	00	N
57	20230621	110158	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13810	-240	5	-1.71	1154771160	82352	95.86	14270	14400	13800	18260	9840	14050	14022.38	1.48	0	-15424	14416	14232	14116	13932	13816	14175	13875	75	4210	500	8710	10	1	15082304	2083	51.15	2.26	12	0.55	270.00	6124.00	26600	20230328	-48.08	8070	20221014	71.13	26600	-48.08	20230328	9190	50.27	20230103	26600	-48.08	20230328	8070	71.13	20221014	6.97	N	211270	500	75 억		222522	N	N	129	N	00	N
58	20230621	101026	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13880	-170	5	-1.21	801270680	56815	66.13	14270	14400	13880	18260	9840	14050	14103.15	1.48	0	-11105	14416	14232	14116	13932	13816	14175	13875	75	4210	500	8710	10	1	15082304	2093	51.41	2.27	12	0.38	270.00	6124.00	26600	20230328	-47.82	8070	20221014	72.00	26600	-47.82	20230328	9190	51.03	20230103	26600	-47.82	20230328	8070	72.00	20221014	6.97	N	211270	500	75 억		222522	N	N	129	N	00	N
59	20230621	090205	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14260	210	2	1.49	140856520	9848	11.46	14270	14400	14260	18260	9840	14050	14303.08	1.48	0	-872	14416	14232	14116	13932	13816	14175	13875	75	4210	500	8710	10	1	15082304	2151	52.81	2.33	12	0.07	270.00	6124.00	26600	20230328	-46.39	8070	20221014	76.70	26600	-46.39	20230328	9190	55.17	20230103	26600	-46.39	20230328	8070	76.70	20221014	6.97	N	211270	500	75 억		222522	N	N	129	N	00	N
60	20230620	160719	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14050	-250	5	-1.75	1202357290	85518	50.46	14230	14300	14000	18590	10010	14300	14059.60	1.57	0	-14414	14853	14576	14293	14016	13733	14715	14155	75	4290	500	8860	10	1	15082304	2119	52.04	2.29	12	0.57	270.00	6124.00	26600	20230328	-47.18	8070	20221014	74.10	26600	-47.18	20230328	9190	52.88	20230103	26600	-47.18	20230328	8070	74.10	20221014	6.99	N	211270	500	75 억		236940	N	N	129	N	00	N
61	20230620	150405	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14080	-220	5	-1.54	1053566140	74931	44.22	14230	14300	14000	18590	10010	14300	14060.36	1.57	0	-13097	14853	14576	14293	14016	13733	14715	14155	75	4290	500	8860	10	1	15082304	2124	52.15	2.30	12	0.50	270.00	6124.00	26600	20230328	-47.07	8070	20221014	74.47	26600	-47.07	20230328	9190	53.21	20230103	26600	-47.07	20230328	8070	74.47	20221014	6.99	N	211270	500	75 억		236940	N	N	352	N	00	N
62	20230620	140105	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14070	-230	5	-1.61	944541800	67183	39.65	14230	14300	14000	18590	10010	14300	14059.09	1.57	0	-12033	14853	14576	14293	14016	13733	14715	14155	75	4290	500	8860	10	1	15082304	2122	52.11	2.30	12	0.45	270.00	6124.00	26600	20230328	-47.11	8070	20221014	74.35	26600	-47.11	20230328	9190	53.10	20230103	26600	-47.11	20230328	8070	74.35	20221014	6.99	N	211270	500	75 억		236940	N	N	352	N	00	N
63	20230620	130810	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14050	-250	5	-1.75	880881980	62651	36.97	14230	14300	14000	18590	10010	14300	14059.99	1.57	0	-11654	14853	14576	14293	14016	13733	14715	14155	75	4290	500	8860	10	1	15082304	2119	52.04	2.29	12	0.42	270.00	6124.00	26600	20230328	-47.18	8070	20221014	74.10	26600	-47.18	20230328	9190	52.88	20230103	26600	-47.18	20230328	8070	74.10	20221014	6.99	N	211270	500	75 억		236940	N	N	352	N	00	N
64	20230620	120502	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14030	-270	5	-1.89	806348950	57343	33.84	14230	14300	14000	18590	10010	14300	14061.69	1.57	0	-12095	14853	14576	14293	14016	13733	14715	14155	75	4290	500	8860	10	1	15082304	2116	51.96	2.29	12	0.38	270.00	6124.00	26600	20230328	-47.26	8070	20221014	73.85	26600	-47.26	20230328	9190	52.67	20230103	26600	-47.26	20230328	8070	73.85	20221014	6.99	N	211270	500	75 억		236940	N	N	352	N	00	N
65	20230620	110327	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14010	-290	5	-2.03	715430200	50862	30.01	14230	14300	14000	18590	10010	14300	14065.92	1.57	0	-10755	14853	14576	14293	14016	13733	14715	14155	75	4290	500	8860	10	1	15082304	2113	51.89	2.29	12	0.34	270.00	6124.00	26600	20230328	-47.33	8070	20221014	73.61	26600	-47.33	20230328	9190	52.45	20230103	26600	-47.33	20230328	8070	73.61	20221014	6.99	N	211270	500	75 억		236940	N	N	352	N	00	N
66	20230620	100649	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14080	-220	5	-1.54	427766910	30368	17.92	14230	14300	14020	18590	10010	14300	14085.83	1.57	0	-3202	14853	14576	14293	14016	13733	14715	14155	75	4290	500	8860	10	1	15082304	2124	52.15	2.30	12	0.20	270.00	6124.00	26600	20230328	-47.07	8070	20221014	74.47	26600	-47.07	20230328	9190	53.21	20230103	26600	-47.07	20230328	8070	74.47	20221014	6.99	N	211270	500	75 억		236940	N	N	352	N	00	N
67	20230620	090454	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14070	-230	5	-1.61	106648450	7535	4.45	14230	14300	14050	18590	10010	14300	14152.96	1.57	0	-1877	14853	14576	14293	14016	13733	14715	14155	75	4290	500	8860	10	1	15082304	2122	52.11	2.30	12	0.05	270.00	6124.00	26600	20230328	-47.11	8070	20221014	74.35	26600	-47.11	20230328	9190	53.10	20230103	26600	-47.11	20230328	8070	74.35	20221014	6.99	N	211270	500	75 억		236940	N	N	352	N	00	N
68	20230619	160410	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14300	190	2	1.35	2409697310	168227	127.88	14130	14570	14010	18340	9880	14110	14324.15	1.59	0	-2474	14456	14282	14166	13992	13876	14370	14080	75	4230	500	8740	10	1	15082304	2157	52.96	2.34	12	1.12	270.00	6124.00	26600	20230328	-46.24	8070	20221014	77.20	26600	-46.24	20230328	9190	55.60	20230103	26600	-46.24	20230328	8070	77.20	20221014	7.02	N	211270	500	75 억		239979	N	N	352	N	00	N
69	20230619	150748	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14290	180	2	1.28	2295670840	160251	121.81	14130	14570	14010	18340	9880	14110	14325.48	1.59	0	-1744	14456	14282	14166	13992	13876	14370	14080	75	4230	500	8740	10	1	15082304	2155	52.93	2.33	12	1.06	270.00	6124.00	26600	20230328	-46.28	8070	20221014	77.08	26600	-46.28	20230328	9190	55.50	20230103	26600	-46.28	20230328	8070	77.08	20221014	7.02	N	211270	500	75 억		239979	N	N	60	N	00	N
70	20230619	140755	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14270	160	2	1.13	2109278650	147208	111.90	14130	14570	14010	18340	9880	14110	14328.57	1.59	0	-6729	14456	14282	14166	13992	13876	14370	14080	75	4230	500	8740	10	1	15082304	2152	52.85	2.33	12	0.98	270.00	6124.00	26600	20230328	-46.35	8070	20221014	76.83	26600	-46.35	20230328	9190	55.28	20230103	26600	-46.35	20230328	8070	76.83	20221014	7.02	N	211270	500	75 억		239979	N	N	60	N	00	N
71	20230619	130136	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14290	180	2	1.28	1889999330	131803	100.19	14130	14570	14010	18340	9880	14110	14339.59	1.59	0	-6264	14456	14282	14166	13992	13876	14370	14080	75	4230	500	8740	10	1	15082304	2155	52.93	2.33	12	0.87	270.00	6124.00	26600	20230328	-46.28	8070	20221014	77.08	26600	-46.28	20230328	9190	55.50	20230103	26600	-46.28	20230328	8070	77.08	20221014	7.02	N	211270	500	75 억		239979	N	N	60	N	00	N
72	20230619	120348	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14270	160	2	1.13	1813776770	126468	96.13	14130	14570	14010	18340	9880	14110	14341.79	1.59	0	-5704	14456	14282	14166	13992	13876	14370	14080	75	4230	500	8740	10	1	15082304	2152	52.85	2.33	12	0.84	270.00	6124.00	26600	20230328	-46.35	8070	20221014	76.83	26600	-46.35	20230328	9190	55.28	20230103	26600	-46.35	20230328	8070	76.83	20221014	7.02	N	211270	500	75 억		239979	N	N	60	N	00	N
73	20230619	110619	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14320	210	2	1.49	1714136680	119496	90.83	14130	14570	14010	18340	9880	14110	14344.73	1.59	0	-4342	14456	14282	14166	13992	13876	14370	14080	75	4230	500	8740	10	1	15082304	2160	53.04	2.34	12	0.79	270.00	6124.00	26600	20230328	-46.17	8070	20221014	77.45	26600	-46.17	20230328	9190	55.82	20230103	26600	-46.17	20230328	8070	77.45	20221014	7.02	N	211270	500	75 억		239979	N	N	60	N	00	N
74	20230619	100529	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14300	190	2	1.35	1417771360	98878	75.16	14130	14570	14010	18340	9880	14110	14338.60	1.59	0	-3718	14456	14282	14166	13992	13876	14370	14080	75	4230	500	8740	10	1	15082304	2157	52.96	2.34	12	0.66	270.00	6124.00	26600	20230328	-46.24	8070	20221014	77.20	26600	-46.24	20230328	9190	55.60	20230103	26600	-46.24	20230328	8070	77.20	20221014	7.02	N	211270	500	75 억		239979	N	N	60	N	00	N
75	20230619	090705	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14050	-60	5	-0.43	136496790	9686	7.36	14130	14160	14010	18340	9880	14110	14092.16	1.59	0	-4787	14456	14282	14166	13992	13876	14370	14080	75	4230	500	8740	10	1	15082304	2119	52.04	2.29	12	0.06	270.00	6124.00	26600	20230328	-47.18	8070	20221014	74.10	26600	-47.18	20230328	9190	52.88	20230103	26600	-47.18	20230328	8070	74.10	20221014	7.02	N	211270	500	75 억		239979	N	N	60	N	00	N
76	20230616	160854	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14110	110	2	0.79	1848935580	130202	88.07	14090	14340	14050	18200	9800	14000	14200.64	1.64	0	-6018	14360	14180	13960	13780	13560	14270	13870	75	4200	500	8680	10	1	15082304	2128	52.26	2.30	12	0.86	270.00	6124.00	26600	20230328	-46.95	8070	20221014	74.85	26600	-46.95	20230328	9190	53.54	20230103	26600	-46.95	20230328	8070	74.85	20221014	7.07	N	211270	500	75 억		246644	N	N	60	N	00	N
77	20230616	150237	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14090	90	2	0.64	1687282080	118732	80.31	14090	14340	14050	18200	9800	14000	14210.89	1.64	0	-5816	14360	14180	13960	13780	13560	14270	13870	75	4200	500	8680	10	1	15082304	2125	52.19	2.30	12	0.79	270.00	6124.00	26600	20230328	-47.03	8070	20221014	74.60	26600	-47.03	20230328	9190	53.32	20230103	26600	-47.03	20230328	8070	74.60	20221014	7.07	N	211270	500	75 억		246644	N	N	12	N	00	N
78	20230616	140655	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14120	120	2	0.86	1534327180	107895	72.98	14090	14340	14050	18200	9800	14000	14220.61	1.64	0	-3227	14360	14180	13960	13780	13560	14270	13870	75	4200	500	8680	10	1	15082304	2130	52.30	2.31	12	0.72	270.00	6124.00	26600	20230328	-46.92	8070	20221014	74.97	26600	-46.92	20230328	9190	53.65	20230103	26600	-46.92	20230328	8070	74.97	20221014	7.07	N	211270	500	75 억		246644	N	N	12	N	00	N
79	20230616	130457	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14210	210	2	1.50	1372292110	96460	65.25	14090	14340	14050	18200	9800	14000	14226.60	1.64	0	-1213	14360	14180	13960	13780	13560	14270	13870	75	4200	500	8680	10	1	15082304	2143	52.63	2.32	12	0.64	270.00	6124.00	26600	20230328	-46.58	8070	20221014	76.08	26600	-46.58	20230328	9190	54.62	20230103	26600	-46.58	20230328	8070	76.08	20221014	7.07	N	211270	500	75 억		246644	N	N	12	N	00	N
80	20230616	120724	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14220	220	2	1.57	1250557090	87881	59.44	14090	14340	14050	18200	9800	14000	14230.18	1.64	0	194	14360	14180	13960	13780	13560	14270	13870	75	4200	500	8680	10	1	15082304	2145	52.67	2.32	12	0.58	270.00	6124.00	26600	20230328	-46.54	8070	20221014	76.21	26600	-46.54	20230328	9190	54.73	20230103	26600	-46.54	20230328	8070	76.21	20221014	7.07	N	211270	500	75 억		246644	N	N	12	N	00	N
81	20230616	110749	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14230	230	2	1.64	1112219290	78130	52.85	14090	14340	14050	18200	9800	14000	14235.57	1.64	0	-388	14360	14180	13960	13780	13560	14270	13870	75	4200	500	8680	10	1	15082304	2146	52.70	2.32	12	0.52	270.00	6124.00	26600	20230328	-46.50	8070	20221014	76.33	26600	-46.50	20230328	9190	54.84	20230103	26600	-46.50	20230328	8070	76.33	20221014	7.07	N	211270	500	75 억		246644	N	N	12	N	00	N
82	20230616	100233	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14230	230	2	1.64	867433110	60925	41.21	14090	14340	14050	18200	9800	14000	14237.81	1.64	0	4082	14360	14180	13960	13780	13560	14270	13870	75	4200	500	8680	10	1	15082304	2146	52.70	2.32	12	0.40	270.00	6124.00	26600	20230328	-46.50	8070	20221014	76.33	26600	-46.50	20230328	9190	54.84	20230103	26600	-46.50	20230328	8070	76.33	20221014	7.07	N	211270	500	75 억		246644	N	N	12	N	00	N
83	20230616	090128	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14110	110	2	0.79	89613900	6359	4.30	14090	14150	14050	18200	9800	14000	14092.80	1.64	0	2258	14360	14180	13960	13780	13560	14270	13870	75	4200	500	8680	10	1	15082304	2128	52.26	2.30	12	0.04	270.00	6124.00	26600	20230328	-46.95	8070	20221014	74.85	26600	-46.95	20230328	9190	53.54	20230103	26600	-46.95	20230328	8070	74.85	20221014	7.07	N	211270	500	75 억		246644	N	N	12	N	00	N
84	20230615	150707	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14020	320	2	2.34	1902577420	136401	60.24	13750	14140	13740	17810	9590	13700	13948.41	1.41	0	32288	14453	14076	13873	13496	13293	13975	13395	75	4110	500	8490	10	1	15082304	2115	51.93	2.29	12	0.90	270.00	6124.00	26600	20230328	-47.29	8070	20221014	73.73	26600	-47.29	20230328	9190	52.56	20230103	26600	-47.29	20230328	8070	73.73	20221014	7.11	N	211270	500	75 억		211925	N	N	156	N	00	N
85	20230615	140141	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13900	200	2	1.46	1631264960	116922	51.64	13750	14140	13740	17810	9590	13700	13951.74	1.41	0	30659	14453	14076	13873	13496	13293	13975	13395	75	4110	500	8490	10	1	15082304	2096	51.48	2.27	12	0.78	270.00	6124.00	26600	20230328	-47.74	8070	20221014	72.24	26600	-47.74	20230328	9190	51.25	20230103	26600	-47.74	20230328	8070	72.24	20221014	7.11	N	211270	500	75 억		211925	N	N	156	N	00	N
86	20230615	130305	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14020	320	2	2.34	1470688720	105406	46.55	13750	14140	13740	17810	9590	13700	13952.61	1.41	0	32518	14453	14076	13873	13496	13293	13975	13395	75	4110	500	8490	10	1	15082304	2115	51.93	2.29	12	0.70	270.00	6124.00	26600	20230328	-47.29	8070	20221014	73.73	26600	-47.29	20230328	9190	52.56	20230103	26600	-47.29	20230328	8070	73.73	20221014	7.11	N	211270	500	75 억		211925	N	N	156	N	00	N
87	20230615	120252	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13920	220	2	1.61	1296628910	92937	41.04	13750	14140	13740	17810	9590	13700	13951.70	1.41	0	24541	14453	14076	13873	13496	13293	13975	13395	75	4110	500	8490	10	1	15082304	2099	51.56	2.27	12	0.62	270.00	6124.00	26600	20230328	-47.67	8070	20221014	72.49	26600	-47.67	20230328	9190	51.47	20230103	26600	-47.67	20230328	8070	72.49	20221014	7.11	N	211270	500	75 억		211925	N	N	156	N	00	N
88	20230615	111012	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13780	80	2	0.58	1168122790	83633	36.93	13750	14140	13750	17810	9590	13700	13967.25	1.41	0	20844	14453	14076	13873	13496	13293	13975	13395	75	4110	500	8490	10	1	15082304	2078	51.04	2.25	12	0.55	270.00	6124.00	26600	20230328	-48.20	8070	20221014	70.76	26600	-48.20	20230328	9190	49.95	20230103	26600	-48.20	20230328	8070	70.76	20221014	7.11	N	211270	500	75 억		211925	N	N	156	N	00	N
89	20230611	184620	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14260	170	2	1.21	1747058160	122429	67.93	14120	14380	14110	18310	9870	14090	14269.50	1.35	23109	23531	14650	14370	14220	13940	13790	14295	13865	75	4220	500	8730	10	1	15082304	2151	52.81	2.33	12	0.81	270.00	6124.00	26600	20230328	-46.39	8070	20221014	76.70	26600	-46.39	20230328	9190	55.17	20230103	26600	-46.39	20230328	8070	76.70	20221014	7.22	N	211270	500	75 억		204284	N	N	1	N	00	N
90	20230611	182315	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	14260	170	2	1.21	1747058160	122429	67.93	14120	14380	14110	18310	9870	14090	14269.50	1.35	23109	23531	14650	14370	14220	13940	13790	14295	13865	75	4220	500	8730	10	1	15082304	2151	52.81	2.33	12	0.81	270.00	6124.00	26600	20230328	-46.39	8070	20221014	76.70	26600	-46.39	20230328	9190	55.17	20230103	26600	-46.39	20230328	8070	76.70	20221014	7.22	N	211270	500	75 억		204284	N	N	1	N	00	N