KissMeData/215790/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	160859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1700	-70	5	-3.95	2143356186	1246768	52.39	1770	1771	1683	2300	1239	1770	1719.23	14.66	0	204628	1904	1837	1801	1734	1698	1819	1716	201	530	500	1200	1	1	40283149	685	12.14	0.70	12	3.10	140.00	2424.00	2340	20230620	-27.35	1170	20230103	45.30	2340	-27.35	20230620	1170	45.30	20230103	2340	-27.35	20230620	1170	45.30	20230103	2.41	N	215790	500	201 억		5904446	N	N	0	N	00	N
3	20230630	150901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1704	-66	5	-3.73	1884638285	1094952	46.01	1770	1771	1683	2300	1239	1770	1721.18	14.66	0	183754	1904	1837	1801	1734	1698	1819	1716	201	530	500	1200	1	1	40283149	686	12.17	0.70	12	2.72	140.00	2424.00	2340	20230620	-27.18	1170	20230103	45.64	2340	-27.18	20230620	1170	45.64	20230103	2340	-27.18	20230620	1170	45.64	20230103	2.41	N	215790	500	201 억		5904446	N	N	0	N	00	N
4	20230630	140859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1712	-58	5	-3.28	1605110998	931364	39.13	1770	1771	1683	2300	1239	1770	1723.37	14.66	0	169700	1904	1837	1801	1734	1698	1819	1716	201	530	500	1200	1	1	40283149	690	12.23	0.71	12	2.31	140.00	2424.00	2340	20230620	-26.84	1170	20230103	46.32	2340	-26.84	20230620	1170	46.32	20230103	2340	-26.84	20230620	1170	46.32	20230103	2.41	N	215790	500	201 억		5904446	N	N	0	N	00	N
5	20230630	130859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1712	-58	5	-3.28	1493657996	866329	36.40	1770	1771	1683	2300	1239	1770	1724.10	14.66	0	148968	1904	1837	1801	1734	1698	1819	1716	201	530	500	1200	1	1	40283149	690	12.23	0.71	12	2.15	140.00	2424.00	2340	20230620	-26.84	1170	20230103	46.32	2340	-26.84	20230620	1170	46.32	20230103	2340	-26.84	20230620	1170	46.32	20230103	2.41	N	215790	500	201 억		5904446	N	N	0	N	00	N
6	20230630	120856	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1692	-78	5	-4.41	1331594497	770890	32.39	1770	1771	1686	2300	1239	1770	1727.32	14.66	0	108895	1904	1837	1801	1734	1698	1819	1716	201	530	500	1200	1	1	40283149	682	12.09	0.70	12	1.91	140.00	2424.00	2340	20230620	-27.69	1170	20230103	44.62	2340	-27.69	20230620	1170	44.62	20230103	2340	-27.69	20230620	1170	44.62	20230103	2.41	N	215790	500	201 억		5904446	N	N	0	N	00	N
7	20230630	110859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1720	-50	5	-2.82	1005741223	580202	24.38	1770	1771	1704	2300	1239	1770	1733.40	14.66	0	115566	1904	1837	1801	1734	1698	1819	1716	201	530	500	1200	1	1	40283149	693	12.29	0.71	12	1.44	140.00	2424.00	2340	20230620	-26.50	1170	20230103	47.01	2340	-26.50	20230620	1170	47.01	20230103	2340	-26.50	20230620	1170	47.01	20230103	2.41	N	215790	500	201 억		5904446	N	N	0	N	00	N
8	20230630	100900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1736	-34	5	-1.92	817929587	471608	19.82	1770	1771	1704	2300	1239	1770	1734.30	14.66	0	89097	1904	1837	1801	1734	1698	1819	1716	201	530	500	1200	1	1	40283149	699	12.40	0.72	12	1.17	140.00	2424.00	2340	20230620	-25.81	1170	20230103	48.38	2340	-25.81	20230620	1170	48.38	20230103	2340	-25.81	20230620	1170	48.38	20230103	2.41	N	215790	500	201 억		5904446	N	N	0	N	00	N
9	20230630	090859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1732	-38	5	-2.15	249793818	142107	5.97	1770	1771	1730	2300	1239	1770	1757.74	14.66	0	-12738	1904	1837	1801	1734	1698	1819	1716	201	530	500	1200	1	1	40283149	698	12.37	0.71	12	0.35	140.00	2424.00	2340	20230620	-25.98	1170	20230103	48.03	2340	-25.98	20230620	1170	48.03	20230103	2340	-25.98	20230620	1170	48.03	20230103	2.41	N	215790	500	201 억		5904446	N	N	0	N	00	N
10	20230629	160855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1770	-104	5	-5.55	4258261052	2351189	29.86	1858	1868	1765	2435	1312	1874	1811.30	14.36	0	105759	2201	2037	1941	1777	1681	1989	1729	201	561	500	1270	1	1	40283149	713	12.64	0.73	12	5.84	140.00	2424.00	2340	20230620	-24.36	1170	20230103	51.28	2340	-24.36	20230620	1170	51.28	20230103	2340	-24.36	20230620	1170	51.28	20230103	2.32	N	215790	500	201 억		5783329	N	N	0	N	00	N
11	20230629	150855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1773	-101	5	-5.39	4043690119	2230033	28.32	1858	1868	1765	2435	1312	1874	1813.26	14.36	0	93336	2201	2037	1941	1777	1681	1989	1729	201	561	500	1270	1	1	40283149	714	12.66	0.73	12	5.54	140.00	2424.00	2340	20230620	-24.23	1170	20230103	51.54	2340	-24.23	20230620	1170	51.54	20230103	2340	-24.23	20230620	1170	51.54	20230103	2.32	N	215790	500	201 억		5783329	N	N	0	N	00	N
12	20230629	140852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1805	-69	5	-3.68	3569813293	1963858	24.94	1858	1868	1770	2435	1312	1874	1817.73	14.36	0	101978	2201	2037	1941	1777	1681	1989	1729	201	561	500	1270	1	1	40283149	727	12.89	0.74	12	4.88	140.00	2424.00	2340	20230620	-22.86	1170	20230103	54.27	2340	-22.86	20230620	1170	54.27	20230103	2340	-22.86	20230620	1170	54.27	20230103	2.32	N	215790	500	201 억		5783329	N	N	0	N	00	N
13	20230629	130852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1831	-43	5	-2.29	3249359282	1787843	22.70	1858	1868	1770	2435	1312	1874	1817.45	14.36	0	150184	2201	2037	1941	1777	1681	1989	1729	201	561	500	1270	1	1	40283149	738	13.08	0.76	12	4.44	140.00	2424.00	2340	20230620	-21.75	1170	20230103	56.50	2340	-21.75	20230620	1170	56.50	20230103	2340	-21.75	20230620	1170	56.50	20230103	2.32	N	215790	500	201 억		5783329	N	N	0	N	00	N
14	20230629	120855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1788	-86	5	-4.59	2747692182	1507099	19.14	1858	1868	1783	2435	1312	1874	1823.14	14.36	0	105590	2201	2037	1941	1777	1681	1989	1729	201	561	500	1270	1	1	40283149	720	12.77	0.74	12	3.74	140.00	2424.00	2340	20230620	-23.59	1170	20230103	52.82	2340	-23.59	20230620	1170	52.82	20230103	2340	-23.59	20230620	1170	52.82	20230103	2.32	N	215790	500	201 억		5783329	N	N	0	N	00	N
15	20230629	110857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1822	-52	5	-2.77	2031320053	1109997	14.10	1858	1868	1809	2435	1312	1874	1829.99	14.36	0	117053	2201	2037	1941	1777	1681	1989	1729	201	561	500	1270	1	1	40283149	734	13.01	0.75	12	2.76	140.00	2424.00	2340	20230620	-22.14	1170	20230103	55.73	2340	-22.14	20230620	1170	55.73	20230103	2340	-22.14	20230620	1170	55.73	20230103	2.32	N	215790	500	201 억		5783329	N	N	0	N	00	N
16	20230629	100858	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1847	-27	5	-1.44	1626483571	888196	11.28	1858	1868	1809	2435	1312	1874	1831.18	14.36	0	101400	2201	2037	1941	1777	1681	1989	1729	201	561	500	1270	1	1	40283149	744	13.19	0.76	12	2.20	140.00	2424.00	2340	20230620	-21.07	1170	20230103	57.86	2340	-21.07	20230620	1170	57.86	20230103	2340	-21.07	20230620	1170	57.86	20230103	2.32	N	215790	500	201 억		5783329	N	N	0	N	00	N
17	20230629	090813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1837	-37	5	-1.97	443078965	241263	3.06	1858	1860	1819	2435	1312	1874	1836.37	14.36	0	53225	2201	2037	1941	1777	1681	1989	1729	201	561	500	1270	1	1	40283149	740	13.12	0.76	12	0.60	140.00	2424.00	2340	20230620	-21.50	1170	20230103	57.01	2340	-21.50	20230620	1170	57.01	20230103	2340	-21.50	20230620	1170	57.01	20230103	2.32	N	215790	500	201 억		5783329	N	N	0	N	00	N
18	20230628	160843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1874	0	3	0.00	15357913002	7840014	39.79	1916	2105	1845	2435	1312	1874	1959.02	14.45	0	-52315	2184	2029	1890	1735	1596	2106	1812	201	561	500	1270	1	1	40283149	755	13.39	0.77	12	19.46	140.00	2424.00	2340	20230620	-19.91	1170	20230103	60.17	2340	-19.91	20230620	1170	60.17	20230103	2340	-19.91	20230620	1170	60.17	20230103	2.24	N	215790	500	201 억		5820710	N	N	0	N	00	N
19	20230628	150850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1846	-28	5	-1.49	15127416954	7716219	39.16	1916	2105	1846	2435	1312	1874	1960.47	14.45	0	-65965	2184	2029	1890	1735	1596	2106	1812	201	561	500	1270	1	1	40283149	744	13.19	0.76	12	19.15	140.00	2424.00	2340	20230620	-21.11	1170	20230103	57.78	2340	-21.11	20230620	1170	57.78	20230103	2340	-21.11	20230620	1170	57.78	20230103	2.24	N	215790	500	201 억		5820710	Y	N	0	N	00	N
20	20230628	140849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1884	10	2	0.53	14488553174	7373668	37.42	1916	2105	1855	2435	1312	1874	1964.90	14.45	0	-59981	2184	2029	1890	1735	1596	2106	1812	201	561	500	1270	1	1	40283149	759	13.46	0.78	12	18.30	140.00	2424.00	2340	20230620	-19.49	1170	20230103	61.03	2340	-19.49	20230620	1170	61.03	20230103	2340	-19.49	20230620	1170	61.03	20230103	2.24	N	215790	500	201 억		5820710	N	N	0	N	00	N
21	20230628	130848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1869	-5	5	-0.27	14211660609	7227068	36.68	1916	2105	1855	2435	1312	1874	1966.45	14.45	0	-89220	2184	2029	1890	1735	1596	2106	1812	201	561	500	1270	1	1	40283149	753	13.35	0.77	12	17.94	140.00	2424.00	2340	20230620	-20.13	1170	20230103	59.74	2340	-20.13	20230620	1170	59.74	20230103	2340	-20.13	20230620	1170	59.74	20230103	2.24	N	215790	500	201 억		5820710	N	N	0	N	00	N
22	20230628	120900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1865	-9	5	-0.48	13805339144	7009702	35.58	1916	2105	1855	2435	1312	1874	1969.46	14.45	0	-83596	2184	2029	1890	1735	1596	2106	1812	201	561	500	1270	1	1	40283149	751	13.32	0.77	12	17.40	140.00	2424.00	2340	20230620	-20.30	1170	20230103	59.40	2340	-20.30	20230620	1170	59.40	20230103	2340	-20.30	20230620	1170	59.40	20230103	2.24	N	215790	500	201 억		5820710	N	N	0	N	00	N
23	20230628	110854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1885	11	2	0.59	13140440634	6655640	33.78	1916	2105	1855	2435	1312	1874	1974.33	14.45	0	-62378	2184	2029	1890	1735	1596	2106	1812	201	561	500	1270	1	1	40283149	759	13.46	0.78	12	16.52	140.00	2424.00	2340	20230620	-19.44	1170	20230103	61.11	2340	-19.44	20230620	1170	61.11	20230103	2340	-19.44	20230620	1170	61.11	20230103	2.24	N	215790	500	201 억		5820710	N	N	0	N	00	N
24	20230628	100855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1928	54	2	2.88	11250930272	5656178	28.71	1916	2105	1916	2435	1312	1874	1989.14	14.45	0	-102900	2184	2029	1890	1735	1596	2106	1812	201	561	500	1270	1	1	40283149	777	13.77	0.80	12	14.04	140.00	2424.00	2340	20230620	-17.61	1170	20230103	64.79	2340	-17.61	20230620	1170	64.79	20230103	2340	-17.61	20230620	1170	64.79	20230103	2.24	N	215790	500	201 억		5820710	N	N	0	N	00	N
25	20230628	090851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2005	131	2	6.99	6275071267	3112528	15.80	1916	2105	1916	2435	1312	1874	2016.07	14.45	0	-41288	2184	2029	1890	1735	1596	2106	1812	201	561	500	1270	5	1	40283149	808	14.32	0.83	12	7.73	140.00	2424.00	2340	20230620	-14.32	1170	20230103	71.37	2340	-14.32	20230620	1170	71.37	20230103	2340	-14.32	20230620	1170	71.37	20230103	2.24	N	215790	500	201 억		5820710	N	N	0	N	00	N
26	20230627	160850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1874	91	2	5.10	37303621622	19443176	71.24	1757	2045	1751	2315	1249	1783	1918.66	14.94	0	-112182	2167	1975	1808	1616	1449	2071	1712	201	533	500	1210	1	1	40283149	755	13.39	0.77	12	48.27	140.00	2424.00	2340	20230620	-19.91	1170	20230103	60.17	2340	-19.91	20230620	1170	60.17	20230103	2340	-19.91	20230620	1170	60.17	20230103	2.18	N	215790	500	201 억		6016797	N	N	0	N	00	N
27	20230627	150856	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1883	100	2	5.61	36680413664	19110828	70.02	1757	2045	1751	2315	1249	1783	1919.40	14.94	0	-83599	2167	1975	1808	1616	1449	2071	1712	201	533	500	1210	1	1	40283149	759	13.45	0.78	12	47.44	140.00	2424.00	2340	20230620	-19.53	1170	20230103	60.94	2340	-19.53	20230620	1170	60.94	20230103	2340	-19.53	20230620	1170	60.94	20230103	2.18	N	215790	500	201 억		6016797	N	N	0	N	00	N
28	20230627	140906	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1860	77	2	4.32	35427296085	18437496	67.55	1757	2045	1751	2315	1249	1783	1921.53	14.94	0	-36321	2167	1975	1808	1616	1449	2071	1712	201	533	500	1210	1	1	40283149	749	13.29	0.77	12	45.77	140.00	2424.00	2340	20230620	-20.51	1170	20230103	58.97	2340	-20.51	20230620	1170	58.97	20230103	2340	-20.51	20230620	1170	58.97	20230103	2.18	N	215790	500	201 억		6016797	N	N	0	N	00	N
29	20230627	130903	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1861	78	2	4.37	33842035966	17583873	64.43	1757	2045	1751	2315	1249	1783	1924.66	14.94	0	-53115	2167	1975	1808	1616	1449	2071	1712	201	533	500	1210	1	1	40283149	750	13.29	0.77	12	43.65	140.00	2424.00	2340	20230620	-20.47	1170	20230103	59.06	2340	-20.47	20230620	1170	59.06	20230103	2340	-20.47	20230620	1170	59.06	20230103	2.18	N	215790	500	201 억		6016797	N	N	0	N	00	N
30	20230627	120905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1865	82	2	4.60	32474768498	16852471	61.75	1757	2045	1751	2315	1249	1783	1927.06	14.94	0	-97003	2167	1975	1808	1616	1449	2071	1712	201	533	500	1210	1	1	40283149	751	13.32	0.77	12	41.84	140.00	2424.00	2340	20230620	-20.30	1170	20230103	59.40	2340	-20.30	20230620	1170	59.40	20230103	2340	-20.30	20230620	1170	59.40	20230103	2.18	N	215790	500	201 억		6016797	N	N	0	N	00	N
31	20230627	110912	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1939	156	2	8.75	29841421387	15463128	56.66	1757	2045	1751	2315	1249	1783	1929.91	14.94	0	-152726	2167	1975	1808	1616	1449	2071	1712	201	533	500	1210	1	1	40283149	781	13.85	0.80	12	38.39	140.00	2424.00	2340	20230620	-17.14	1170	20230103	65.73	2340	-17.14	20230620	1170	65.73	20230103	2340	-17.14	20230620	1170	65.73	20230103	2.18	N	215790	500	201 억		6016797	N	N	0	N	00	N
32	20230627	100846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1896	113	2	6.34	9875854523	5269842	19.31	1757	1932	1751	2315	1249	1783	1874.15	14.94	0	-123010	2167	1975	1808	1616	1449	2071	1712	201	533	500	1210	1	1	40283149	764	13.54	0.78	12	13.08	140.00	2424.00	2340	20230620	-18.97	1170	20230103	62.05	2340	-18.97	20230620	1170	62.05	20230103	2340	-18.97	20230620	1170	62.05	20230103	2.18	N	215790	500	201 억		6016797	N	N	0	N	00	N
33	20230627	090850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1776	-7	5	-0.39	572465975	322054	1.18	1757	1801	1751	2315	1249	1783	1777.43	14.94	0	16756	2167	1975	1808	1616	1449	2071	1712	201	533	500	1210	1	1	40283149	715	12.69	0.73	12	0.80	140.00	2424.00	2340	20230620	-24.10	1170	20230103	51.79	2340	-24.10	20230620	1170	51.79	20230103	2340	-24.10	20230620	1170	51.79	20230103	2.18	N	215790	500	201 억		6016797	N	N	0	N	00	N
34	20230626	160850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1783	97	2	5.75	50558234618	27223675	1005.09	1686	2000	1641	2190	1181	1686	1857.26	14.82	0	67322	1770	1727	1670	1627	1570	1749	1649	201	504	500	1140	1	1	40283149	718	12.74	0.74	12	67.58	140.00	2424.00	2340	20230620	-23.80	1170	20230103	52.39	2340	-23.80	20230620	1170	52.39	20230103	2340	-23.80	20230620	1170	52.39	20230103	2.21	N	215790	500	201 억		5971221	N	N	0	N	00	N
35	20230626	150855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1791	105	2	6.23	50056424458	26942839	994.72	1686	2000	1641	2190	1181	1686	1857.94	14.82	0	39531	1770	1727	1670	1627	1570	1749	1649	201	504	500	1140	1	1	40283149	721	12.79	0.74	12	66.88	140.00	2424.00	2340	20230620	-23.46	1170	20230103	53.08	2340	-23.46	20230620	1170	53.08	20230103	2340	-23.46	20230620	1170	53.08	20230103	2.21	N	215790	500	201 억		5971221	N	N	0	N	00	N
36	20230626	140854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1755	69	2	4.09	48975021686	26332688	972.19	1686	2000	1641	2190	1181	1686	1859.92	14.82	0	-56551	1770	1727	1670	1627	1570	1749	1649	201	504	500	1140	1	1	40283149	707	12.54	0.72	12	65.37	140.00	2424.00	2340	20230620	-25.00	1170	20230103	50.00	2340	-25.00	20230620	1170	50.00	20230103	2340	-25.00	20230620	1170	50.00	20230103	2.21	N	215790	500	201 억		5971221	N	N	0	N	00	N
37	20230626	130848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1736	50	2	2.97	47996899731	25774890	951.60	1686	2000	1641	2190	1181	1686	1862.22	14.82	0	-58558	1770	1727	1670	1627	1570	1749	1649	201	504	500	1140	1	1	40283149	699	12.40	0.72	12	63.98	140.00	2424.00	2340	20230620	-25.81	1170	20230103	48.38	2340	-25.81	20230620	1170	48.38	20230103	2340	-25.81	20230620	1170	48.38	20230103	2.21	N	215790	500	201 억		5971221	N	N	0	N	00	N
38	20230626	120849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1798	112	2	6.64	45838379992	24540674	906.03	1686	2000	1641	2190	1181	1686	1867.92	14.82	0	-65218	1770	1727	1670	1627	1570	1749	1649	201	504	500	1140	1	1	40283149	724	12.84	0.74	12	60.92	140.00	2424.00	2340	20230620	-23.16	1170	20230103	53.68	2340	-23.16	20230620	1170	53.68	20230103	2340	-23.16	20230620	1170	53.68	20230103	2.21	N	215790	500	201 억		5971221	N	N	0	N	00	N
39	20230626	110848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1893	207	2	12.28	41693359827	22287850	822.86	1686	2000	1641	2190	1181	1686	1870.76	14.82	0	-65816	1770	1727	1670	1627	1570	1749	1649	201	504	500	1140	1	1	40283149	763	13.52	0.78	12	55.33	140.00	2424.00	2340	20230620	-19.10	1170	20230103	61.79	2340	-19.10	20230620	1170	61.79	20230103	2340	-19.10	20230620	1170	61.79	20230103	2.21	N	215790	500	201 억		5971221	N	N	0	N	00	N
40	20230626	100849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1805	119	2	7.06	13840818912	7743719	285.90	1686	1887	1641	2190	1181	1686	1787.49	14.82	0	10690	1770	1727	1670	1627	1570	1749	1649	201	504	500	1140	1	1	40283149	727	12.89	0.74	12	19.22	140.00	2424.00	2340	20230620	-22.86	1170	20230103	54.27	2340	-22.86	20230620	1170	54.27	20230103	2340	-22.86	20230620	1170	54.27	20230103	2.21	N	215790	500	201 억		5971221	N	N	0	N	00	N
41	20230626	090852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1694	8	2	0.47	836856858	491113	18.13	1686	1728	1686	2190	1181	1686	1704.36	14.82	0	1306	1770	1727	1670	1627	1570	1749	1649	201	504	500	1140	1	1	40283149	682	12.10	0.70	12	1.22	140.00	2424.00	2340	20230620	-27.61	1170	20230103	44.79	2340	-27.61	20230620	1170	44.79	20230103	2340	-27.61	20230620	1170	44.79	20230103	2.21	N	215790	500	201 억		5971221	N	N	0	N	00	N
42	20230623	181959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1686	13	2	0.78	4518397292	2708584	85.04	1663	1713	1613	2170	1172	1673	1668.82	14.84	0	-8000	1870	1771	1722	1623	1574	1747	1599	201	499	500	1130	1	1	40283149	679	12.04	0.70	12	6.72	140.00	2424.00	2340	20230620	-27.95	1170	20230103	44.10	2340	-27.95	20230620	1170	44.10	20230103	2340	-27.95	20230620	1170	44.10	20230103	1.71	N	215790	500	201 억		5979262	N	N	0	N	00	N
43	20230623	140714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1693	20	2	1.20	3779236920	2267893	71.20	1663	1713	1613	2170	1172	1673	1666.41	14.84	0	11546	1870	1771	1722	1623	1574	1747	1599	201	499	500	1130	1	1	40283149	682	12.09	0.70	12	5.63	140.00	2424.00	2340	20230620	-27.65	1170	20230103	44.70	2340	-27.65	20230620	1170	44.70	20230103	2340	-27.65	20230620	1170	44.70	20230103	1.71	N	215790	500	201 억		5979262	N	N	0	N	00	N
44	20230622	160223	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1673	-162	5	-8.83	5335752132	3106860	22.50	1820	1821	1673	2385	1285	1835	1717.70	14.80	0	11355	2145	1990	1900	1745	1655	1945	1700	201	550	500	1240	1	1	40283149	674	11.95	0.69	12	7.71	140.00	2424.00	2340	20230620	-28.50	1170	20230103	42.99	2340	-28.50	20230620	1170	42.99	20230103	2340	-28.50	20230620	1170	42.99	20230103	1.28	N	215790	500	201 억		5963145	N	N	0	N	00	N
45	20230622	151016	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1688	-147	5	-8.01	4772605982	2770726	20.06	1820	1821	1677	2385	1285	1835	1722.48	14.80	0	5391	2145	1990	1900	1745	1655	1945	1700	201	550	500	1240	1	1	40283149	680	12.06	0.70	12	6.88	140.00	2424.00	2340	20230620	-27.86	1170	20230103	44.27	2340	-27.86	20230620	1170	44.27	20230103	2340	-27.86	20230620	1170	44.27	20230103	1.28	N	215790	500	201 억		5963145	N	N	0	N	00	N
46	20230622	140413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1691	-144	5	-7.85	4235621888	2452054	17.76	1820	1821	1690	2385	1285	1835	1727.35	14.80	0	-4159	2145	1990	1900	1745	1655	1945	1700	201	550	500	1240	1	1	40283149	681	12.08	0.70	12	6.09	140.00	2424.00	2340	20230620	-27.74	1170	20230103	44.53	2340	-27.74	20230620	1170	44.53	20230103	2340	-27.74	20230620	1170	44.53	20230103	1.28	N	215790	500	201 억		5963145	N	N	0	N	00	N
47	20230622	130718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1695	-140	5	-7.63	3907613746	2258462	16.36	1820	1821	1695	2385	1285	1835	1730.18	14.80	0	6994	2145	1990	1900	1745	1655	1945	1700	201	550	500	1240	1	1	40283149	683	12.11	0.70	12	5.61	140.00	2424.00	2340	20230620	-27.56	1170	20230103	44.87	2340	-27.56	20230620	1170	44.87	20230103	2340	-27.56	20230620	1170	44.87	20230103	1.28	N	215790	500	201 억		5963145	N	N	0	N	00	N
48	20230622	120426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1714	-121	5	-6.59	3203222101	1845691	13.37	1820	1821	1705	2385	1285	1835	1735.48	14.80	0	39723	2145	1990	1900	1745	1655	1945	1700	201	550	500	1240	1	1	40283149	690	12.24	0.71	12	4.58	140.00	2424.00	2340	20230620	-26.75	1170	20230103	46.50	2340	-26.75	20230620	1170	46.50	20230103	2340	-26.75	20230620	1170	46.50	20230103	1.28	N	215790	500	201 억		5963145	N	N	0	N	00	N
49	20230622	111033	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1728	-107	5	-5.83	2555472229	1467430	10.63	1820	1821	1709	2385	1285	1835	1741.42	14.80	0	7213	2145	1990	1900	1745	1655	1945	1700	201	550	500	1240	1	1	40283149	696	12.34	0.71	12	3.64	140.00	2424.00	2340	20230620	-26.15	1170	20230103	47.69	2340	-26.15	20230620	1170	47.69	20230103	2340	-26.15	20230620	1170	47.69	20230103	1.28	N	215790	500	201 억		5963145	N	N	0	N	00	N
50	20230622	100932	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1710	-125	5	-6.81	2041953235	1170678	8.48	1820	1821	1709	2385	1285	1835	1744.20	14.80	0	-4756	2145	1990	1900	1745	1655	1945	1700	201	550	500	1240	1	1	40283149	689	12.21	0.71	12	2.91	140.00	2424.00	2340	20230620	-26.92	1170	20230103	46.15	2340	-26.92	20230620	1170	46.15	20230103	2340	-26.92	20230620	1170	46.15	20230103	1.28	N	215790	500	201 억		5963145	N	N	0	N	00	N
51	20230622	090824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1732	-103	5	-5.61	666216619	374738	2.71	1820	1821	1732	2385	1285	1835	1777.72	14.80	0	-13342	2145	1990	1900	1745	1655	1945	1700	201	550	500	1240	1	1	40283149	698	12.37	0.71	12	0.93	140.00	2424.00	2340	20230620	-25.98	1170	20230103	48.03	2340	-25.98	20230620	1170	48.03	20230103	2340	-25.98	20230620	1170	48.03	20230103	1.28	N	215790	500	201 억		5963145	N	N	0	N	00	N
52	20230621	160448	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1835	-41	5	-2.19	26629279238	13758495	31.15	1870	2055	1810	2435	1314	1876	1935.74	14.83	0	-23244	2532	2204	2012	1684	1492	2108	1588	201	560	500	1270	1	1	40283149	739	13.11	0.76	12	34.15	140.00	2424.00	2340	20230620	-21.58	1170	20230103	56.84	2340	-21.58	20230620	1170	56.84	20230103	2340	-21.58	20230620	1170	56.84	20230103	1.22	N	215790	500	201 억		5975704	N	N	0	N	00	N
53	20230621	150439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1827	-49	5	-2.61	26226470779	13538371	30.66	1870	2055	1810	2435	1314	1876	1937.29	14.83	0	-23022	2532	2204	2012	1684	1492	2108	1588	201	560	500	1270	1	1	40283149	736	13.05	0.75	12	33.61	140.00	2424.00	2340	20230620	-21.92	1170	20230103	56.15	2340	-21.92	20230620	1170	56.15	20230103	2340	-21.92	20230620	1170	56.15	20230103	1.22	N	215790	500	201 억		5975704	N	N	0	N	00	N
54	20230621	140935	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1820	-56	5	-2.99	25733468480	13267664	30.04	1870	2055	1819	2435	1314	1876	1939.66	14.83	0	-29996	2532	2204	2012	1684	1492	2108	1588	201	560	500	1270	1	1	40283149	733	13.00	0.75	12	32.94	140.00	2424.00	2340	20230620	-22.22	1170	20230103	55.56	2340	-22.22	20230620	1170	55.56	20230103	2340	-22.22	20230620	1170	55.56	20230103	1.22	N	215790	500	201 억		5975704	N	N	0	N	00	N
55	20230621	130641	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1859	-17	5	-0.91	24766974317	12741150	28.85	1870	2055	1849	2435	1314	1876	1943.96	14.83	0	-34051	2532	2204	2012	1684	1492	2108	1588	201	560	500	1270	1	1	40283149	749	13.28	0.77	12	31.63	140.00	2424.00	2340	20230620	-20.56	1170	20230103	58.89	2340	-20.56	20230620	1170	58.89	20230103	2340	-20.56	20230620	1170	58.89	20230103	1.22	N	215790	500	201 억		5975704	N	N	0	N	00	N
56	20230621	120906	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1876	0	3	0.00	23964316156	12309602	27.87	1870	2055	1852	2435	1314	1876	1946.91	14.83	0	-28630	2532	2204	2012	1684	1492	2108	1588	201	560	500	1270	1	1	40283149	756	13.40	0.77	12	30.56	140.00	2424.00	2340	20230620	-19.83	1170	20230103	60.34	2340	-19.83	20230620	1170	60.34	20230103	2340	-19.83	20230620	1170	60.34	20230103	1.22	N	215790	500	201 억		5975704	N	N	0	N	00	N
57	20230621	110235	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1878	2	2	0.11	22598455245	11582722	26.23	1870	2055	1852	2435	1314	1876	1951.18	14.83	0	-26511	2532	2204	2012	1684	1492	2108	1588	201	560	500	1270	1	1	40283149	757	13.41	0.77	12	28.75	140.00	2424.00	2340	20230620	-19.74	1170	20230103	60.51	2340	-19.74	20230620	1170	60.51	20230103	2340	-19.74	20230620	1170	60.51	20230103	1.22	N	215790	500	201 억		5975704	N	N	0	N	00	N
58	20230621	100837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1892	16	2	0.85	21096825263	10784996	24.42	1870	2055	1852	2435	1314	1876	1956.28	14.83	0	-26889	2532	2204	2012	1684	1492	2108	1588	201	560	500	1270	1	1	40283149	762	13.51	0.78	12	26.77	140.00	2424.00	2340	20230620	-19.15	1170	20230103	61.71	2340	-19.15	20230620	1170	61.71	20230103	2340	-19.15	20230620	1170	61.71	20230103	1.22	N	215790	500	201 억		5975704	N	N	0	N	00	N
59	20230621	090114	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1887	11	2	0.59	241412686	128930	0.29	1870	1887	1870	2435	1314	1876	1871.78	14.83	0	-1242	2532	2204	2012	1684	1492	2108	1588	201	560	500	1270	1	1	40283149	760	13.48	0.78	12	0.32	140.00	2424.00	2340	20230620	-19.36	1170	20230103	61.28	2340	-19.36	20230620	1170	61.28	20230103	2340	-19.36	20230620	1170	61.28	20230103	1.22	N	215790	500	201 억		5975704	N	N	0	N	00	N
60	20230620	160629	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1876	-72	5	-3.70	94025557595	44008059	416.40	2130	2340	1820	2530	1364	1948	2136.66	14.97	0	-40131	2077	2012	1883	1818	1689	2045	1851	201	583	500	1320	1	1	40283149	756	13.40	0.77	12	109.25	140.00	2424.00	2340	20230620	-19.83	1170	20230103	60.34	2340	-19.83	20230620	1170	60.34	20230103	2340	-19.83	20230620	1170	60.34	20230103	1.27	N	215790	500	201 억		6031512	N	N	0	N	00	N
61	20230620	150452	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1871	-77	5	-3.95	92875411365	43392297	410.58	2130	2340	1820	2530	1364	1948	2140.37	14.97	0	-55806	2077	2012	1883	1818	1689	2045	1851	201	583	500	1320	1	1	40283149	754	13.36	0.77	12	107.72	140.00	2424.00	2340	20230620	-20.04	1170	20230103	59.91	2340	-20.04	20230620	1170	59.91	20230103	2340	-20.04	20230620	1170	59.91	20230103	1.27	N	215790	500	201 억		6031512	N	N	0	N	00	N
62	20230620	140223	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1876	-72	5	-3.70	89917509824	41792871	395.44	2130	2340	1862	2530	1364	1948	2151.50	14.97	0	-49393	2077	2012	1883	1818	1689	2045	1851	201	583	500	1320	1	1	40283149	756	13.40	0.77	12	103.75	140.00	2424.00	2340	20230620	-19.83	1170	20230103	60.34	2340	-19.83	20230620	1170	60.34	20230103	2340	-19.83	20230620	1170	60.34	20230103	1.27	N	215790	500	201 억		6031512	N	N	0	N	00	N
63	20230620	130416	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1987	39	2	2.00	84186240649	38783702	366.97	2130	2340	1962	2530	1364	1948	2170.66	14.97	0	-50324	2077	2012	1883	1818	1689	2045	1851	201	583	500	1320	1	1	40283149	800	14.19	0.82	12	96.28	140.00	2424.00	2340	20230620	-15.09	1170	20230103	69.83	2340	-15.09	20230620	1170	69.83	20230103	2340	-15.09	20230620	1170	69.83	20230103	1.27	N	215790	500	201 억		6031512	N	N	0	N	00	N
64	20230620	120253	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1982	34	2	1.75	81241860705	37314669	353.07	2130	2340	1962	2530	1364	1948	2177.21	14.97	0	-50783	2077	2012	1883	1818	1689	2045	1851	201	583	500	1320	1	1	40283149	798	14.16	0.82	12	92.63	140.00	2424.00	2340	20230620	-15.30	1170	20230103	69.40	2340	-15.30	20230620	1170	69.40	20230103	2340	-15.30	20230620	1170	69.40	20230103	1.27	N	215790	500	201 억		6031512	N	N	0	N	00	N
65	20230620	110248	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2090	142	2	7.29	73904531540	33696115	318.83	2130	2340	2040	2530	1364	1948	2193.27	14.97	0	-38588	2077	2012	1883	1818	1689	2045	1851	201	583	500	1320	5	1	40283149	842	14.93	0.86	12	83.65	140.00	2424.00	2340	20230620	-10.68	1170	20230103	78.63	2340	-10.68	20230620	1170	78.63	20230103	2340	-10.68	20230620	1170	78.63	20230103	1.27	N	215790	500	201 억		6031512	N	N	0	N	00	N
66	20230620	100327	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2095	147	2	7.55	64382172620	29169903	276.00	2130	2340	2050	2530	1364	1948	2207.14	14.97	0	-32796	2077	2012	1883	1818	1689	2045	1851	201	583	500	1320	5	1	40283149	844	14.96	0.86	12	72.41	140.00	2424.00	2340	20230620	-10.47	1170	20230103	79.06	2340	-10.47	20230620	1170	79.06	20230103	2340	-10.47	20230620	1170	79.06	20230103	1.27	N	215790	500	201 억		6031512	N	N	0	N	00	N
67	20230620	090333	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2340	392	2	20.12	23509437415	10499166	99.34	2130	2340	2110	2530	1364	1948	2239.17	14.97	0	-22256	2077	2012	1883	1818	1689	2045	1851	201	583	500	1320	5	1	40283149	943	16.71	0.97	12	26.06	140.00	2424.00	2340	20230620	0.00	1170	20230103	100.00	2340	0.00	20230620	1170	100.00	20230103	2340	0.00	20230620	1170	100.00	20230103	1.27	N	215790	500	201 억		6031512	Y	N	0	N	00	N
68	20230619	160444	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1948	449	1	29.95	20079592346	10567526	240.35	1948	1948	1754	1948	1050	1499	1900.12	15.13	0	-63904	1713	1606	1446	1339	1179	1659	1392	201	449	500	1010	1	1	40283149	785	13.91	0.80	12	26.23	140.00	2424.00	1948	20230619	0.00	1170	20230103	66.50	1948	0.00	20230619	1170	66.50	20230103	1948	0.00	20230619	1170	66.50	20230103	1.27	N	215790	500	201 억		6094219	N	N	0	N	00	N
69	20230619	151020	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1948	449	1	29.95	20078308614	10566867	240.34	1948	1948	1754	1948	1050	1499	1900.12	15.13	0	-63904	1713	1606	1446	1339	1179	1659	1392	201	449	500	1010	1	1	40283149	785	13.91	0.80	12	26.23	140.00	2424.00	1948	20230619	0.00	1170	20230103	66.50	1948	0.00	20230619	1170	66.50	20230103	1948	0.00	20230619	1170	66.50	20230103	1.27	N	215790	500	201 억		6094219	N	N	0	N	00	N
70	20230619	140232	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1948	449	1	29.95	20037727878	10546035	239.87	1948	1948	1754	1948	1050	1499	1900.02	15.13	0	-63868	1713	1606	1446	1339	1179	1659	1392	201	449	500	1010	1	1	40283149	785	13.91	0.80	12	26.18	140.00	2424.00	1948	20230619	0.00	1170	20230103	66.50	1948	0.00	20230619	1170	66.50	20230103	1948	0.00	20230619	1170	66.50	20230103	1.27	N	215790	500	201 억		6094219	N	N	0	N	00	N
71	20230619	130957	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1948	449	1	29.95	20012871398	10533275	239.58	1948	1948	1754	1948	1050	1499	1899.97	15.13	0	-63868	1713	1606	1446	1339	1179	1659	1392	201	449	500	1010	1	1	40283149	785	13.91	0.80	12	26.15	140.00	2424.00	1948	20230619	0.00	1170	20230103	66.50	1948	0.00	20230619	1170	66.50	20230103	1948	0.00	20230619	1170	66.50	20230103	1.27	N	215790	500	201 억		6094219	N	N	0	N	00	N
72	20230619	120138	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1948	449	1	29.95	19982241046	10517551	239.22	1948	1948	1754	1948	1050	1499	1899.89	15.13	0	-63868	1713	1606	1446	1339	1179	1659	1392	201	449	500	1010	1	1	40283149	785	13.91	0.80	12	26.11	140.00	2424.00	1948	20230619	0.00	1170	20230103	66.50	1948	0.00	20230619	1170	66.50	20230103	1948	0.00	20230619	1170	66.50	20230103	1.27	N	215790	500	201 억		6094219	N	N	0	N	00	N
73	20230619	110320	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1948	449	1	29.95	19907474858	10479170	238.34	1948	1948	1754	1948	1050	1499	1899.72	15.13	0	-63868	1713	1606	1446	1339	1179	1659	1392	201	449	500	1010	1	1	40283149	785	13.91	0.80	12	26.01	140.00	2424.00	1948	20230619	0.00	1170	20230103	66.50	1948	0.00	20230619	1170	66.50	20230103	1948	0.00	20230619	1170	66.50	20230103	1.27	N	215790	500	201 억		6094219	N	N	0	N	00	N
74	20230619	100557	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1948	449	1	29.95	19728878322	10387488	236.26	1948	1948	1754	1948	1050	1499	1899.29	15.13	0	-63868	1713	1606	1446	1339	1179	1659	1392	201	449	500	1010	1	1	40283149	785	13.91	0.80	12	25.79	140.00	2424.00	1948	20230619	0.00	1170	20230103	66.50	1948	0.00	20230619	1170	66.50	20230103	1948	0.00	20230619	1170	66.50	20230103	1.27	N	215790	500	201 억		6094219	N	N	0	N	00	N
75	20230619	090606	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1773	274	2	18.28	6838305592	3582646	81.49	1948	1948	1754	1948	1050	1499	1908.73	15.13	0	-25965	1713	1606	1446	1339	1179	1659	1392	201	449	500	1010	1	1	40283149	714	12.66	0.73	12	8.89	140.00	2424.00	1948	20230619	-8.98	1170	20230103	51.54	1948	-8.98	20230619	1170	51.54	20230103	1948	-8.98	20230619	1170	51.54	20230103	1.27	N	215790	500	201 억		6094219	N	N	0	N	00	N
76	20230616	160317	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1499	205	2	15.84	5871398539	4024170	6408.63	1294	1553	1286	1682	906	1294	1458.79	15.07	0	42162	1320	1306	1284	1270	1248	1314	1278	201	388	500	870	1	1	40283149	604	10.71	0.62	12	9.99	140.00	2424.00	1825	20220615	-17.86	1170	20230103	28.12	1553	-3.48	20230616	1170	28.12	20230103	1790	-16.26	20220616	1170	28.12	20230103	1.26	N	215790	500	201 억		6072390	N	N	0	N	00	N
77	20230616	150905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1425	131	2	10.12	5362277800	3679227	5859.29	1294	1553	1286	1682	906	1294	1457.45	15.07	0	50000	1320	1306	1284	1270	1248	1314	1278	201	388	500	870	1	1	40283149	574	10.18	0.59	12	9.13	140.00	2424.00	1825	20220615	-21.92	1170	20230103	21.79	1553	-8.24	20230616	1170	21.79	20230103	1790	-20.39	20220616	1170	21.79	20230103	1.26	N	215790	500	201 억		6072390	N	N	0	N	00	N
78	20230616	141025	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1421	127	2	9.81	5155056350	3533208	5626.75	1294	1553	1286	1682	906	1294	1459.03	15.07	0	40476	1320	1306	1284	1270	1248	1314	1278	201	388	500	870	1	1	40283149	572	10.15	0.59	12	8.77	140.00	2424.00	1825	20220615	-22.14	1170	20230103	21.45	1553	-8.50	20230616	1170	21.45	20230103	1790	-20.61	20220616	1170	21.45	20230103	1.26	N	215790	500	201 억		6072390	N	N	0	N	00	N
79	20230616	130859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1395	101	2	7.81	4938830807	3379765	5382.39	1294	1553	1286	1682	906	1294	1461.29	15.07	0	24696	1320	1306	1284	1270	1248	1314	1278	201	388	500	870	1	1	40283149	562	9.96	0.58	12	8.39	140.00	2424.00	1825	20220615	-23.56	1170	20230103	19.23	1553	-10.17	20230616	1170	19.23	20230103	1790	-22.07	20220616	1170	19.23	20230103	1.26	N	215790	500	201 억		6072390	N	N	0	N	00	N
80	20230616	120217	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1413	119	2	9.20	4510549083	3074011	4895.47	1294	1553	1286	1682	906	1294	1467.32	15.07	0	-36085	1320	1306	1284	1270	1248	1314	1278	201	388	500	870	1	1	40283149	569	10.09	0.58	12	7.63	140.00	2424.00	1825	20220615	-22.58	1170	20230103	20.77	1553	-9.01	20230616	1170	20.77	20230103	1790	-21.06	20220616	1170	20.77	20230103	1.26	N	215790	500	201 억		6072390	N	N	0	N	00	N
81	20230616	110921	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1415	121	2	9.35	4147609701	2820412	4491.60	1294	1553	1286	1682	906	1294	1470.57	15.07	0	-35358	1320	1306	1284	1270	1248	1314	1278	201	388	500	870	1	1	40283149	570	10.11	0.58	12	7.00	140.00	2424.00	1825	20220615	-22.47	1170	20230103	20.94	1553	-8.89	20230616	1170	20.94	20230103	1790	-20.95	20220616	1170	20.94	20230103	1.26	N	215790	500	201 억		6072390	N	N	0	N	00	N
82	20230616	100519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1356	62	2	4.79	111806157	83944	133.68	1294	1356	1286	1682	906	1294	1331.91	15.07	0	-7611	1320	1306	1284	1270	1248	1314	1278	201	388	500	870	1	1	40283149	546	9.69	0.56	12	0.21	140.00	2424.00	1825	20220615	-25.70	1170	20230103	15.90	1410	-3.83	20230210	1170	15.90	20230103	1790	-24.25	20220616	1170	15.90	20230103	1.26	N	215790	500	201 억		6072390	N	N	0	N	00	N
83	20230616	090556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1287	-7	5	-0.54	7237555	5600	8.92	1294	1294	1286	1682	906	1294	1292.42	15.07	0	-1189	1320	1306	1284	1270	1248	1314	1278	201	388	500	870	1	1	40283149	518	9.19	0.53	12	0.01	140.00	2424.00	1825	20220615	-29.48	1170	20230103	10.00	1410	-8.72	20230210	1170	10.00	20230103	1790	-28.10	20220616	1170	10.00	20230103	1.26	N	215790	500	201 억		6072390	N	N	0	N	00	N
84	20230615	150425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1277	-17	5	-1.31	72465400	56453	175.86	1285	1298	1262	1682	906	1294	1283.64	15.10	0	-10280	1334	1313	1296	1275	1258	1305	1267	201	388	500	870	1	1	40283149	514	9.12	0.53	12	0.14	140.00	2424.00	1825	20220614	-30.03	1170	20230103	9.15	1410	-9.43	20230210	1170	9.15	20230103	1825	-30.03	20220615	1170	9.15	20230103	1.25	N	215790	500	201 억		6083098	N	N	0	N	00	N
85	20230615	141106	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1276	-18	5	-1.39	56318693	43761	136.32	1285	1298	1271	1682	906	1294	1286.96	15.10	0	-9154	1334	1313	1296	1275	1258	1305	1267	201	388	500	870	1	1	40283149	514	9.11	0.53	12	0.11	140.00	2424.00	1825	20220614	-30.08	1170	20230103	9.06	1410	-9.50	20230210	1170	9.06	20230103	1825	-30.08	20220615	1170	9.06	20230103	1.25	N	215790	500	201 억		6083098	N	N	0	N	00	N
86	20230615	131129	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1285	-9	5	-0.70	48130648	37343	116.33	1285	1298	1271	1682	906	1294	1288.88	15.10	0	-9123	1334	1313	1296	1275	1258	1305	1267	201	388	500	870	1	1	40283149	518	9.18	0.53	12	0.09	140.00	2424.00	1825	20220614	-29.59	1170	20230103	9.83	1410	-8.87	20230210	1170	9.83	20230103	1825	-29.59	20220615	1170	9.83	20230103	1.25	N	215790	500	201 억		6083098	N	N	0	N	00	N
87	20230615	120823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1281	-13	5	-1.00	44098051	34200	106.54	1285	1298	1271	1682	906	1294	1289.42	15.10	0	-8877	1334	1313	1296	1275	1258	1305	1267	201	388	500	870	1	1	40283149	516	9.15	0.53	12	0.08	140.00	2424.00	1825	20220614	-29.81	1170	20230103	9.49	1410	-9.15	20230210	1170	9.49	20230103	1825	-29.81	20220615	1170	9.49	20230103	1.25	N	215790	500	201 억		6083098	N	N	0	N	00	N
88	20230615	110125	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1293	-1	5	-0.08	30757707	23784	74.09	1285	1298	1284	1682	906	1294	1293.21	15.10	0	-6611	1334	1313	1296	1275	1258	1305	1267	201	388	500	870	1	1	40283149	521	9.24	0.53	12	0.06	140.00	2424.00	1825	20220614	-29.15	1170	20230103	10.51	1410	-8.30	20230210	1170	10.51	20230103	1825	-29.15	20220615	1170	10.51	20230103	1.25	N	215790	500	201 억		6083098	N	N	0	N	00	N
89	20230611	184837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1306	7	2	0.54	86076272	65573	189.13	1299	1335	1299	1688	910	1299	1312.68	15.16	-8389	-8151	1340	1319	1307	1286	1274	1313	1280	201	389	500	880	1	1	40283149	526	9.33	0.54	12	0.16	140.00	2424.00	1935	20220608	-32.51	1170	20230103	11.62	1410	-7.38	20230210	1170	11.62	20230103	1935	-32.51	20220609	1170	11.62	20230103	1.26	N	215790	500	201 억		6108547	N	N	0	N	00	N
90	20230611	181746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1306	7	2	0.54	86076272	65573	189.13	1299	1335	1299	1688	910	1299	1312.68	15.16	-8389	-8151	1340	1319	1307	1286	1274	1313	1280	201	389	500	880	1	1	40283149	526	9.33	0.54	12	0.16	140.00	2424.00	1935	20220608	-32.51	1170	20230103	11.62	1410	-7.38	20230210	1170	11.62	20230103	1935	-32.51	20220609	1170	11.62	20230103	1.26	N	215790	500	201 억		6108547	N	N	0	N	00	N