KissMeData/065770/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	160540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1583	15	2	0.96	56775441	36001	183.39	1568	1590	1554	2035	1098	1568	1577.05	1.04	0	-3703	1594	1580	1564	1550	1534	1588	1558	97	468	500	1000	1	1	19411130	307	-8.84	1.69	12	0.19	-179.00	936.00	2405	20220715	-34.18	1290	20221013	22.71	1842	-14.06	20230214	1405	12.67	20230103	2405	-34.18	20220715	1290	22.71	20221013	0.78	N	065770	500	97 억		201496	N	N	0	N	00	N
3	20230630	150543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1587	19	2	1.21	55111607	34951	178.04	1568	1590	1554	2035	1098	1568	1576.82	1.04	0	-3703	1594	1580	1564	1550	1534	1588	1558	97	468	500	1000	1	1	19411130	308	-8.87	1.70	12	0.18	-179.00	936.00	2405	20220715	-34.01	1290	20221013	23.02	1842	-13.84	20230214	1405	12.95	20230103	2405	-34.01	20220715	1290	23.02	20221013	0.78	N	065770	500	97 억		201496	N	N	0	N	00	N
4	20230630	140541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1587	19	2	1.21	45629231	28966	147.55	1568	1587	1554	2035	1098	1568	1575.27	1.04	0	-3705	1594	1580	1564	1550	1534	1588	1558	97	468	500	1000	1	1	19411130	308	-8.87	1.70	12	0.15	-179.00	936.00	2405	20220715	-34.01	1290	20221013	23.02	1842	-13.84	20230214	1405	12.95	20230103	2405	-34.01	20220715	1290	23.02	20221013	0.78	N	065770	500	97 억		201496	N	N	0	N	00	N
5	20230630	130542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1586	18	2	1.15	39634972	25185	128.29	1568	1586	1554	2035	1098	1568	1573.75	1.04	0	-3705	1594	1580	1564	1550	1534	1588	1558	97	468	500	1000	1	1	19411130	308	-8.86	1.69	12	0.13	-179.00	936.00	2405	20220715	-34.05	1290	20221013	22.95	1842	-13.90	20230214	1405	12.88	20230103	2405	-34.05	20220715	1290	22.95	20221013	0.78	N	065770	500	97 억		201496	N	N	0	N	00	N
6	20230630	120539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1576	8	2	0.51	22920673	14599	74.37	1568	1579	1554	2035	1098	1568	1570.02	1.04	0	-3609	1594	1580	1564	1550	1534	1588	1558	97	468	500	1000	1	1	19411130	306	-8.80	1.68	12	0.08	-179.00	936.00	2405	20220715	-34.47	1290	20221013	22.17	1842	-14.44	20230214	1405	12.17	20230103	2405	-34.47	20220715	1290	22.17	20221013	0.78	N	065770	500	97 억		201496	N	N	0	N	00	N
7	20230630	110541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1574	6	2	0.38	20880119	13304	67.77	1568	1579	1554	2035	1098	1568	1569.46	1.04	0	-3545	1594	1580	1564	1550	1534	1588	1558	97	468	500	1000	1	1	19411130	306	-8.79	1.68	12	0.07	-179.00	936.00	2405	20220715	-34.55	1290	20221013	22.02	1842	-14.55	20230214	1405	12.03	20230103	2405	-34.55	20220715	1290	22.02	20221013	0.78	N	065770	500	97 억		201496	N	N	0	N	00	N
8	20230630	100541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1568	0	3	0.00	20319752	12947	65.95	1568	1579	1554	2035	1098	1568	1569.46	1.04	0	-3538	1594	1580	1564	1550	1534	1588	1558	97	468	500	1000	1	1	19411130	304	-8.76	1.68	12	0.07	-179.00	936.00	2405	20220715	-34.80	1290	20221013	21.55	1842	-14.88	20230214	1405	11.60	20230103	2405	-34.80	20220715	1290	21.55	20221013	0.78	N	065770	500	97 억		201496	N	N	0	N	00	N
9	20230630	090542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1579	11	2	0.70	5632571	3592	18.30	1568	1579	1568	2035	1098	1568	1568.09	1.04	0	84	1594	1580	1564	1550	1534	1588	1558	97	468	500	1000	1	1	19411130	307	-8.82	1.69	12	0.02	-179.00	936.00	2405	20220715	-34.35	1290	20221013	22.40	1842	-14.28	20230214	1405	12.38	20230103	2405	-34.35	20220715	1290	22.40	20221013	0.78	N	065770	500	97 억		201496	N	N	0	N	00	N
10	20230629	160541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1568	4	2	0.26	30734675	19631	114.42	1564	1578	1548	2030	1095	1564	1565.62	1.05	0	-1600	1578	1571	1558	1551	1538	1574	1554	97	467	500	1000	1	1	19411130	304	-8.76	1.68	12	0.10	-179.00	936.00	2405	20220715	-34.80	1290	20221013	21.55	1842	-14.88	20230214	1405	11.60	20230103	2405	-34.80	20220715	1290	21.55	20221013	0.78	N	065770	500	97 억		203096	N	N	0	N	00	N
11	20230629	150537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1561	-3	5	-0.19	29776695	19019	110.85	1564	1578	1548	2030	1095	1564	1565.63	1.05	0	-1608	1578	1571	1558	1551	1538	1574	1554	97	467	500	1000	1	1	19411130	303	-8.72	1.67	12	0.10	-179.00	936.00	2405	20220715	-35.09	1290	20221013	21.01	1842	-15.26	20230214	1405	11.10	20230103	2405	-35.09	20220715	1290	21.01	20221013	0.78	N	065770	500	97 억		203096	N	N	0	N	00	N
12	20230629	140537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1572	8	2	0.51	29681015	18958	110.50	1564	1578	1548	2030	1095	1564	1565.62	1.05	0	-1607	1578	1571	1558	1551	1538	1574	1554	97	467	500	1000	1	1	19411130	305	-8.78	1.68	12	0.10	-179.00	936.00	2405	20220715	-34.64	1290	20221013	21.86	1842	-14.66	20230214	1405	11.89	20230103	2405	-34.64	20220715	1290	21.86	20221013	0.78	N	065770	500	97 억		203096	N	N	0	N	00	N
13	20230629	130537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1577	13	2	0.83	29550829	18875	110.01	1564	1578	1548	2030	1095	1564	1565.61	1.05	0	-1555	1578	1571	1558	1551	1538	1574	1554	97	467	500	1000	1	1	19411130	306	-8.81	1.68	12	0.10	-179.00	936.00	2405	20220715	-34.43	1290	20221013	22.25	1842	-14.39	20230214	1405	12.24	20230103	2405	-34.43	20220715	1290	22.25	20221013	0.78	N	065770	500	97 억		203096	N	N	0	N	00	N
14	20230629	120539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1550	-14	5	-0.90	22970769	14684	85.59	1564	1578	1548	2030	1095	1564	1564.34	1.05	0	523	1578	1571	1558	1551	1538	1574	1554	97	467	500	1000	1	1	19411130	301	-8.66	1.66	12	0.08	-179.00	936.00	2405	20220715	-35.55	1290	20221013	20.16	1842	-15.85	20230214	1405	10.32	20230103	2405	-35.55	20220715	1290	20.16	20221013	0.78	N	065770	500	97 억		203096	N	N	0	N	00	N
15	20230629	110539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1560	-4	5	-0.26	21984027	14047	81.87	1564	1578	1550	2030	1095	1564	1565.03	1.05	0	531	1578	1571	1558	1551	1538	1574	1554	97	467	500	1000	1	1	19411130	303	-8.72	1.67	12	0.07	-179.00	936.00	2405	20220715	-35.14	1290	20221013	20.93	1842	-15.31	20230214	1405	11.03	20230103	2405	-35.14	20220715	1290	20.93	20221013	0.78	N	065770	500	97 억		203096	N	N	0	N	00	N
16	20230629	100540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1563	-1	5	-0.06	17977454	11464	66.82	1564	1578	1552	2030	1095	1564	1568.17	1.05	0	633	1578	1571	1558	1551	1538	1574	1554	97	467	500	1000	1	1	19411130	303	-8.73	1.67	12	0.06	-179.00	936.00	2405	20220715	-35.01	1290	20221013	21.16	1842	-15.15	20230214	1405	11.25	20230103	2405	-35.01	20220715	1290	21.16	20221013	0.78	N	065770	500	97 억		203096	N	N	0	N	00	N
17	20230629	090531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1567	3	2	0.19	5624306	3596	20.96	1564	1567	1564	2030	1095	1564	1564.05	1.05	0	-25	1578	1571	1558	1551	1538	1574	1554	97	467	500	1000	1	1	19411130	304	-8.75	1.67	12	0.02	-179.00	936.00	2405	20220715	-34.84	1290	20221013	21.47	1842	-14.93	20230214	1405	11.53	20230103	2405	-34.84	20220715	1290	21.47	20221013	0.78	N	065770	500	97 억		203096	N	N	0	N	00	N
18	20230628	160533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1564	19	2	1.23	26160252	16828	46.51	1545	1565	1545	2005	1082	1545	1554.57	1.05	0	6	1591	1568	1556	1533	1521	1579	1544	97	461	500	980	1	1	19411130	304	-8.74	1.67	12	0.09	-179.00	936.00	2405	20220715	-34.97	1290	20221013	21.24	1842	-15.09	20230214	1405	11.32	20230103	2405	-34.97	20220715	1290	21.24	20221013	0.78	N	065770	500	97 억		203090	N	N	0	N	00	N
19	20230628	150537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1565	20	2	1.29	25174950	16198	44.77	1545	1565	1545	2005	1082	1545	1554.20	1.05	0	6	1591	1568	1556	1533	1521	1579	1544	97	461	500	980	1	1	19411130	304	-8.74	1.67	12	0.08	-179.00	936.00	2405	20220715	-34.93	1290	20221013	21.32	1842	-15.04	20230214	1405	11.39	20230103	2405	-34.93	20220715	1290	21.32	20221013	0.78	N	065770	500	97 억		203090	N	N	0	N	00	N
20	20230628	140533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1550	5	2	0.32	15097244	9737	26.91	1545	1561	1545	2005	1082	1545	1550.50	1.05	0	-200	1591	1568	1556	1533	1521	1579	1544	97	461	500	980	1	1	19411130	301	-8.66	1.66	12	0.05	-179.00	936.00	2405	20220715	-35.55	1290	20221013	20.16	1842	-15.85	20230214	1405	10.32	20230103	2405	-35.55	20220715	1290	20.16	20221013	0.78	N	065770	500	97 억		203090	N	N	0	N	00	N
21	20230628	130535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1557	12	2	0.78	13281123	8567	23.68	1545	1561	1545	2005	1082	1545	1550.27	1.05	0	-198	1591	1568	1556	1533	1521	1579	1544	97	461	500	980	1	1	19411130	302	-8.70	1.66	12	0.04	-179.00	936.00	2405	20220715	-35.26	1290	20221013	20.70	1842	-15.47	20230214	1405	10.82	20230103	2405	-35.26	20220715	1290	20.70	20221013	0.78	N	065770	500	97 억		203090	N	N	0	N	00	N
22	20230628	120519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1557	12	2	0.78	10642330	6872	18.99	1545	1561	1545	2005	1082	1545	1548.65	1.05	0	58	1591	1568	1556	1533	1521	1579	1544	97	461	500	980	1	1	19411130	302	-8.70	1.66	12	0.04	-179.00	936.00	2405	20220715	-35.26	1290	20221013	20.70	1842	-15.47	20230214	1405	10.82	20230103	2405	-35.26	20220715	1290	20.70	20221013	0.78	N	065770	500	97 억		203090	N	N	0	N	00	N
23	20230628	110539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1557	12	2	0.78	8807511	5690	15.73	1545	1561	1545	2005	1082	1545	1547.89	1.05	0	58	1591	1568	1556	1533	1521	1579	1544	97	461	500	980	1	1	19411130	302	-8.70	1.66	12	0.03	-179.00	936.00	2405	20220715	-35.26	1290	20221013	20.70	1842	-15.47	20230214	1405	10.82	20230103	2405	-35.26	20220715	1290	20.70	20221013	0.78	N	065770	500	97 억		203090	N	N	0	N	00	N
24	20230628	100539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1561	16	2	1.04	7180775	4642	12.83	1545	1561	1545	2005	1082	1545	1546.91	1.05	0	58	1591	1568	1556	1533	1521	1579	1544	97	461	500	980	1	1	19411130	303	-8.72	1.67	12	0.02	-179.00	936.00	2405	20220715	-35.09	1290	20221013	21.01	1842	-15.26	20230214	1405	11.10	20230103	2405	-35.09	20220715	1290	21.01	20221013	0.78	N	065770	500	97 억		203090	N	N	0	N	00	N
25	20230628	090536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1560	15	2	0.97	2425286	1569	4.34	1545	1560	1545	2005	1082	1545	1545.75	1.05	0	37	1591	1568	1556	1533	1521	1579	1544	97	461	500	980	1	1	19411130	303	-8.72	1.67	12	0.01	-179.00	936.00	2405	20220715	-35.14	1290	20221013	20.93	1842	-15.31	20230214	1405	11.03	20230103	2405	-35.14	20220715	1290	20.93	20221013	0.78	N	065770	500	97 억		203090	N	N	0	N	00	N
26	20230627	160536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1545	1	2	0.06	56233089	36182	66.98	1544	1579	1544	2005	1081	1544	1554.17	1.04	0	1708	1560	1551	1541	1532	1522	1556	1537	97	462	500	980	1	1	19411130	300	-8.63	1.65	12	0.19	-179.00	936.00	2405	20220715	-35.76	1290	20221013	19.77	1842	-16.12	20230214	1405	9.96	20230103	2405	-35.76	20220715	1290	19.77	20221013	0.79	N	065770	500	97 억		201382	N	N	0	N	00	N
27	20230627	150539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1548	4	2	0.26	53505201	34417	63.71	1544	1579	1544	2005	1081	1544	1554.62	1.04	0	1708	1560	1551	1541	1532	1522	1556	1537	97	462	500	980	1	1	19411130	300	-8.65	1.65	12	0.18	-179.00	936.00	2405	20220715	-35.63	1290	20221013	20.00	1842	-15.96	20230214	1405	10.18	20230103	2405	-35.63	20220715	1290	20.00	20221013	0.79	N	065770	500	97 억		201382	N	N	0	N	00	N
28	20230627	140545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1550	6	2	0.39	40262808	25870	47.89	1544	1579	1544	2005	1081	1544	1556.35	1.04	0	1667	1560	1551	1541	1532	1522	1556	1537	97	462	500	980	1	1	19411130	301	-8.66	1.66	12	0.13	-179.00	936.00	2405	20220715	-35.55	1290	20221013	20.16	1842	-15.85	20230214	1405	10.32	20230103	2405	-35.55	20220715	1290	20.16	20221013	0.79	N	065770	500	97 억		201382	N	N	0	N	00	N
29	20230627	130544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1550	6	2	0.39	37287791	23949	44.33	1544	1579	1544	2005	1081	1544	1556.97	1.04	0	1637	1560	1551	1541	1532	1522	1556	1537	97	462	500	980	1	1	19411130	301	-8.66	1.66	12	0.12	-179.00	936.00	2405	20220715	-35.55	1290	20221013	20.16	1842	-15.85	20230214	1405	10.32	20230103	2405	-35.55	20220715	1290	20.16	20221013	0.79	N	065770	500	97 억		201382	N	N	0	N	00	N
30	20230627	120546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1550	6	2	0.39	33500998	21505	39.81	1544	1579	1544	2005	1081	1544	1557.82	1.04	0	1606	1560	1551	1541	1532	1522	1556	1537	97	462	500	980	1	1	19411130	301	-8.66	1.66	12	0.11	-179.00	936.00	2405	20220715	-35.55	1290	20221013	20.16	1842	-15.85	20230214	1405	10.32	20230103	2405	-35.55	20220715	1290	20.16	20221013	0.79	N	065770	500	97 억		201382	N	N	0	N	00	N
31	20230627	110549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1551	7	2	0.45	31647378	20307	37.59	1544	1579	1544	2005	1081	1544	1558.45	1.04	0	1596	1560	1551	1541	1532	1522	1556	1537	97	462	500	980	1	1	19411130	301	-8.66	1.66	12	0.10	-179.00	936.00	2405	20220715	-35.51	1290	20221013	20.23	1842	-15.80	20230214	1405	10.39	20230103	2405	-35.51	20220715	1290	20.23	20221013	0.79	N	065770	500	97 억		201382	N	N	0	N	00	N
32	20230627	100534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1557	13	2	0.84	23818684	15276	28.28	1544	1579	1544	2005	1081	1544	1559.22	1.04	0	167	1560	1551	1541	1532	1522	1556	1537	97	462	500	980	1	1	19411130	302	-8.70	1.66	12	0.08	-179.00	936.00	2405	20220715	-35.26	1290	20221013	20.70	1842	-15.47	20230214	1405	10.82	20230103	2405	-35.26	20220715	1290	20.70	20221013	0.79	N	065770	500	97 억		201382	N	N	0	N	00	N
33	20230627	090536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1578	34	2	2.20	10459399	6735	12.47	1544	1579	1544	2005	1081	1544	1552.99	1.04	0	-242	1560	1551	1541	1532	1522	1556	1537	97	462	500	980	1	1	19411130	306	-8.82	1.69	12	0.03	-179.00	936.00	2405	20220715	-34.39	1290	20221013	22.33	1842	-14.33	20230214	1405	12.31	20230103	2405	-34.39	20220715	1290	22.33	20221013	0.79	N	065770	500	97 억		201382	N	N	0	N	00	N
34	20230626	160534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1544	1	2	0.06	82780410	53793	78.74	1543	1550	1531	2005	1081	1543	1538.87	1.02	0	4044	1560	1551	1536	1527	1512	1556	1532	97	462	500	980	1	1	19411130	300	-8.63	1.65	12	0.28	-179.00	936.00	2405	20220715	-35.80	1290	20221013	19.69	1842	-16.18	20230214	1405	9.89	20230103	2405	-35.80	20220715	1290	19.69	20221013	0.79	N	065770	500	97 억		197306	N	N	0	N	00	N
35	20230626	150538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1539	-4	5	-0.26	70275105	45690	66.88	1543	1544	1531	2005	1081	1543	1538.09	1.02	0	3546	1560	1551	1536	1527	1512	1556	1532	97	462	500	980	1	1	19411130	299	-8.60	1.64	12	0.24	-179.00	936.00	2405	20220715	-36.01	1290	20221013	19.30	1842	-16.45	20230214	1405	9.54	20230103	2405	-36.01	20220715	1290	19.30	20221013	0.79	N	065770	500	97 억		197306	N	N	0	N	00	N
36	20230626	140538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1539	-4	5	-0.26	64836751	42161	61.72	1543	1544	1531	2005	1081	1543	1537.84	1.02	0	2897	1560	1551	1536	1527	1512	1556	1532	97	462	500	980	1	1	19411130	299	-8.60	1.64	12	0.22	-179.00	936.00	2405	20220715	-36.01	1290	20221013	19.30	1842	-16.45	20230214	1405	9.54	20230103	2405	-36.01	20220715	1290	19.30	20221013	0.79	N	065770	500	97 억		197306	N	N	0	N	00	N
37	20230626	130537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1535	-8	5	-0.52	59217387	38505	56.36	1543	1544	1531	2005	1081	1543	1537.91	1.02	0	2820	1560	1551	1536	1527	1512	1556	1532	97	462	500	980	1	1	19411130	298	-8.58	1.64	12	0.20	-179.00	936.00	2405	20220715	-36.17	1290	20221013	18.99	1842	-16.67	20230214	1405	9.25	20230103	2405	-36.17	20220715	1290	18.99	20221013	0.79	N	065770	500	97 억		197306	N	N	0	N	00	N
38	20230626	120534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1539	-4	5	-0.26	49317356	32044	46.91	1543	1544	1531	2005	1081	1543	1539.05	1.02	0	2772	1560	1551	1536	1527	1512	1556	1532	97	462	500	980	1	1	19411130	299	-8.60	1.64	12	0.17	-179.00	936.00	2405	20220715	-36.01	1290	20221013	19.30	1842	-16.45	20230214	1405	9.54	20230103	2405	-36.01	20220715	1290	19.30	20221013	0.79	N	065770	500	97 억		197306	N	N	0	N	00	N
39	20230626	110535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1532	-11	5	-0.71	40842889	26520	38.82	1543	1544	1531	2005	1081	1543	1540.08	1.02	0	2768	1560	1551	1536	1527	1512	1556	1532	97	462	500	980	1	1	19411130	297	-8.56	1.64	12	0.14	-179.00	936.00	2405	20220715	-36.30	1290	20221013	18.76	1842	-16.83	20230214	1405	9.04	20230103	2405	-36.30	20220715	1290	18.76	20221013	0.79	N	065770	500	97 억		197306	N	N	0	N	00	N
40	20230626	100535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1538	-5	5	-0.32	27772979	18009	26.36	1543	1544	1532	2005	1081	1543	1542.17	1.02	0	1477	1560	1551	1536	1527	1512	1556	1532	97	462	500	980	1	1	19411130	299	-8.59	1.64	12	0.09	-179.00	936.00	2405	20220715	-36.05	1290	20221013	19.22	1842	-16.50	20230214	1405	9.47	20230103	2405	-36.05	20220715	1290	19.22	20221013	0.79	N	065770	500	97 억		197306	N	N	0	N	00	N
41	20230626	090536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1543	0	3	0.00	16740032	10849	15.88	1543	1544	1543	2005	1081	1543	1543.00	1.02	0	-1271	1560	1551	1536	1527	1512	1556	1532	97	462	500	980	1	1	19411130	300	-8.62	1.65	12	0.06	-179.00	936.00	2405	20220715	-35.84	1290	20221013	19.61	1842	-16.23	20230214	1405	9.82	20230103	2405	-35.84	20220715	1290	19.61	20221013	0.79	N	065770	500	97 억		197306	N	N	0	N	00	N
42	20230623	165759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1543	-12	5	-0.77	105000228	68314	278.36	1542	1545	1521	2020	1089	1555	1536.86	1.03	0	-1857	1593	1573	1556	1536	1519	1565	1528	97	465	500	990	1	1	19411130	300	-8.62	1.65	12	0.35	-179.00	936.00	2405	20220715	-35.84	1290	20221013	19.61	1842	-16.23	20230214	1405	9.82	20230103	2405	-35.84	20220715	1290	19.61	20221013	0.77	N	065770	500	97 억		199163	N	N	0	N	00	N
43	20230623	140439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1530	-25	5	-1.61	76575730	49855	203.14	1542	1545	1521	2020	1089	1555	1535.97	1.03	0	-1475	1593	1573	1556	1536	1519	1565	1528	97	465	500	990	1	1	19411130	297	-8.55	1.63	12	0.26	-179.00	936.00	2405	20220715	-36.38	1290	20221013	18.60	1842	-16.94	20230214	1405	8.90	20230103	2405	-36.38	20220715	1290	18.60	20221013	0.77	N	065770	500	97 억		199163	N	N	0	N	00	N
44	20230622	160800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1555	-21	5	-1.33	38242931	24542	76.69	1575	1576	1539	2045	1104	1576	1558.26	1.03	0	-1086	1612	1594	1583	1565	1554	1588	1559	97	470	500	1000	1	1	19411130	302	-8.69	1.66	12	0.13	-179.00	936.00	2405	20220715	-35.34	1290	20221013	20.54	1842	-15.58	20230214	1405	10.68	20230103	2405	-35.34	20220715	1290	20.54	20221013	0.78	N	065770	500	97 억		200216	N	N	0	N	00	N
45	20230622	150254	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1564	-12	5	-0.76	35098721	22520	70.37	1575	1576	1539	2045	1104	1576	1558.56	1.03	0	-1064	1612	1594	1583	1565	1554	1588	1559	97	470	500	1000	1	1	19411130	304	-8.74	1.67	12	0.12	-179.00	936.00	2405	20220715	-34.97	1290	20221013	21.24	1842	-15.09	20230214	1405	11.32	20230103	2405	-34.97	20220715	1290	21.24	20221013	0.78	N	065770	500	97 억		200216	N	N	0	N	00	N
46	20230622	140720	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1560	-16	5	-1.02	34274564	21991	68.72	1575	1576	1539	2045	1104	1576	1558.57	1.03	0	-772	1612	1594	1583	1565	1554	1588	1559	97	470	500	1000	1	1	19411130	303	-8.72	1.67	12	0.11	-179.00	936.00	2405	20220715	-35.14	1290	20221013	20.93	1842	-15.31	20230214	1405	11.03	20230103	2405	-35.14	20220715	1290	20.93	20221013	0.78	N	065770	500	97 억		200216	N	N	0	N	00	N
47	20230622	130755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1560	-16	5	-1.02	34160815	21918	68.49	1575	1576	1539	2045	1104	1576	1558.57	1.03	0	-762	1612	1594	1583	1565	1554	1588	1559	97	470	500	1000	1	1	19411130	303	-8.72	1.67	12	0.11	-179.00	936.00	2405	20220715	-35.14	1290	20221013	20.93	1842	-15.31	20230214	1405	11.03	20230103	2405	-35.14	20220715	1290	20.93	20221013	0.78	N	065770	500	97 억		200216	N	N	0	N	00	N
48	20230622	120236	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1555	-21	5	-1.33	33223817	21315	66.61	1575	1576	1539	2045	1104	1576	1558.71	1.03	0	-761	1612	1594	1583	1565	1554	1588	1559	97	470	500	1000	1	1	19411130	302	-8.69	1.66	12	0.11	-179.00	936.00	2405	20220715	-35.34	1290	20221013	20.54	1842	-15.58	20230214	1405	10.68	20230103	2405	-35.34	20220715	1290	20.54	20221013	0.78	N	065770	500	97 억		200216	N	N	0	N	00	N
49	20230622	110238	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1564	-12	5	-0.76	29788644	19103	59.69	1575	1576	1539	2045	1104	1576	1559.37	1.03	0	-756	1612	1594	1583	1565	1554	1588	1559	97	470	500	1000	1	1	19411130	304	-8.74	1.67	12	0.10	-179.00	936.00	2405	20220715	-34.97	1290	20221013	21.24	1842	-15.09	20230214	1405	11.32	20230103	2405	-34.97	20220715	1290	21.24	20221013	0.78	N	065770	500	97 억		200216	N	N	0	N	00	N
50	20230622	100227	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1566	-10	5	-0.63	23167668	14860	46.43	1575	1576	1539	2045	1104	1576	1559.06	1.03	0	-562	1612	1594	1583	1565	1554	1588	1559	97	470	500	1000	1	1	19411130	304	-8.75	1.67	12	0.08	-179.00	936.00	2405	20220715	-34.89	1290	20221013	21.40	1842	-14.98	20230214	1405	11.46	20230103	2405	-34.89	20220715	1290	21.40	20221013	0.78	N	065770	500	97 억		200216	N	N	0	N	00	N
51	20230622	090637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1556	-20	5	-1.27	14082580	9002	28.13	1575	1575	1556	2045	1104	1576	1564.38	1.03	0	-1522	1612	1594	1583	1565	1554	1588	1559	97	470	500	1000	1	1	19411130	302	-8.69	1.66	12	0.05	-179.00	936.00	2405	20220715	-35.30	1290	20221013	20.62	1842	-15.53	20230214	1405	10.75	20230103	2405	-35.30	20220715	1290	20.62	20221013	0.78	N	065770	500	97 억		200216	N	N	0	N	00	N
52	20230621	160509	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1576	-25	5	-1.56	50666316	32000	100.19	1601	1601	1572	2080	1121	1601	1583.32	1.04	0	-1841	1621	1610	1599	1588	1577	1605	1583	97	479	500	1020	1	1	19411130	306	-8.80	1.68	12	0.16	-179.00	936.00	2405	20220715	-34.47	1290	20221013	22.17	1842	-14.44	20230214	1405	12.17	20230103	2405	-34.47	20220715	1290	22.17	20221013	0.77	N	065770	500	97 억		202057	N	N	0	N	00	N
53	20230621	150726	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1572	-29	5	-1.81	47401138	29926	93.70	1601	1601	1572	2080	1121	1601	1583.94	1.04	0	-1411	1621	1610	1599	1588	1577	1605	1583	97	479	500	1020	1	1	19411130	305	-8.78	1.68	12	0.15	-179.00	936.00	2405	20220715	-34.64	1290	20221013	21.86	1842	-14.66	20230214	1405	11.89	20230103	2405	-34.64	20220715	1290	21.86	20221013	0.77	N	065770	500	97 억		202057	N	N	0	N	00	N
54	20230621	140823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1575	-26	5	-1.62	44234241	27914	87.40	1601	1601	1575	2080	1121	1601	1584.66	1.04	0	-1338	1621	1610	1599	1588	1577	1605	1583	97	479	500	1020	1	1	19411130	306	-8.80	1.68	12	0.14	-179.00	936.00	2405	20220715	-34.51	1290	20221013	22.09	1842	-14.50	20230214	1405	12.10	20230103	2405	-34.51	20220715	1290	22.09	20221013	0.77	N	065770	500	97 억		202057	N	N	0	N	00	N
55	20230621	130946	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1576	-25	5	-1.56	40123802	25306	79.23	1601	1601	1575	2080	1121	1601	1585.55	1.04	0	-1167	1621	1610	1599	1588	1577	1605	1583	97	479	500	1020	1	1	19411130	306	-8.80	1.68	12	0.13	-179.00	936.00	2405	20220715	-34.47	1290	20221013	22.17	1842	-14.44	20230214	1405	12.17	20230103	2405	-34.47	20220715	1290	22.17	20221013	0.77	N	065770	500	97 억		202057	N	N	0	N	00	N
56	20230621	120622	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1576	-25	5	-1.56	33520383	21116	66.11	1601	1601	1575	2080	1121	1601	1587.44	1.04	0	-1135	1621	1610	1599	1588	1577	1605	1583	97	479	500	1020	1	1	19411130	306	-8.80	1.68	12	0.11	-179.00	936.00	2405	20220715	-34.47	1290	20221013	22.17	1842	-14.44	20230214	1405	12.17	20230103	2405	-34.47	20220715	1290	22.17	20221013	0.77	N	065770	500	97 억		202057	N	N	0	N	00	N
57	20230621	110247	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1575	-26	5	-1.62	27828048	17505	54.81	1601	1601	1575	2080	1121	1601	1589.72	1.04	0	-1012	1621	1610	1599	1588	1577	1605	1583	97	479	500	1020	1	1	19411130	306	-8.80	1.68	12	0.09	-179.00	936.00	2405	20220715	-34.51	1290	20221013	22.09	1842	-14.50	20230214	1405	12.10	20230103	2405	-34.51	20220715	1290	22.09	20221013	0.77	N	065770	500	97 억		202057	N	N	0	N	00	N
58	20230621	100950	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1587	-14	5	-0.87	14746088	9227	28.89	1601	1601	1586	2080	1121	1601	1598.15	1.04	0	-159	1621	1610	1599	1588	1577	1605	1583	97	479	500	1020	1	1	19411130	308	-8.87	1.70	12	0.05	-179.00	936.00	2405	20220715	-34.01	1290	20221013	23.02	1842	-13.84	20230214	1405	12.95	20230103	2405	-34.01	20220715	1290	23.02	20221013	0.77	N	065770	500	97 억		202057	N	N	0	N	00	N
59	20230621	090209	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1594	-7	5	-0.44	12017473	7508	23.51	1601	1601	1594	2080	1121	1601	1600.62	1.04	0	-400	1621	1610	1599	1588	1577	1605	1583	97	479	500	1020	1	1	19411130	309	-8.91	1.70	12	0.04	-179.00	936.00	2405	20220715	-33.72	1290	20221013	23.57	1842	-13.46	20230214	1405	13.45	20230103	2405	-33.72	20220715	1290	23.57	20221013	0.77	N	065770	500	97 억		202057	N	N	0	N	00	N
60	20230620	160637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1601	-4	5	-0.25	51203428	31939	21.64	1605	1610	1588	2085	1124	1605	1603.16	1.05	0	-824	1745	1675	1603	1533	1461	1710	1568	97	480	500	1020	1	1	19411130	311	-8.94	1.71	12	0.16	-179.00	936.00	2405	20220715	-33.43	1290	20221013	24.11	1842	-13.08	20230214	1405	13.95	20230103	2405	-33.43	20220715	1290	24.11	20221013	0.75	N	065770	500	97 억		202849	N	N	0	N	00	N
61	20230620	150341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1602	-3	5	-0.19	50659088	31599	21.41	1605	1610	1588	2085	1124	1605	1603.19	1.05	0	-575	1745	1675	1603	1533	1461	1710	1568	97	480	500	1020	1	1	19411130	311	-8.95	1.71	12	0.16	-179.00	936.00	2405	20220715	-33.39	1290	20221013	24.19	1842	-13.03	20230214	1405	14.02	20230103	2405	-33.39	20220715	1290	24.19	20221013	0.75	N	065770	500	97 억		202849	N	N	0	N	00	N
62	20230620	140827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1601	-4	5	-0.25	47123740	29388	19.92	1605	1610	1588	2085	1124	1605	1603.50	1.05	0	-585	1745	1675	1603	1533	1461	1710	1568	97	480	500	1020	1	1	19411130	311	-8.94	1.71	12	0.15	-179.00	936.00	2405	20220715	-33.43	1290	20221013	24.11	1842	-13.08	20230214	1405	13.95	20230103	2405	-33.43	20220715	1290	24.11	20221013	0.75	N	065770	500	97 억		202849	N	N	0	N	00	N
63	20230620	130934	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1600	-5	5	-0.31	43732836	27269	18.48	1605	1610	1588	2085	1124	1605	1603.76	1.05	0	-263	1745	1675	1603	1533	1461	1710	1568	97	480	500	1020	1	1	19411130	311	-8.94	1.71	12	0.14	-179.00	936.00	2405	20220715	-33.47	1290	20221013	24.03	1842	-13.14	20230214	1405	13.88	20230103	2405	-33.47	20220715	1290	24.03	20221013	0.75	N	065770	500	97 억		202849	N	N	0	N	00	N
64	20230620	121009	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1600	-5	5	-0.31	41591947	25932	17.57	1605	1610	1588	2085	1124	1605	1603.89	1.05	0	-212	1745	1675	1603	1533	1461	1710	1568	97	480	500	1020	1	1	19411130	311	-8.94	1.71	12	0.13	-179.00	936.00	2405	20220715	-33.47	1290	20221013	24.03	1842	-13.14	20230214	1405	13.88	20230103	2405	-33.47	20220715	1290	24.03	20221013	0.75	N	065770	500	97 억		202849	N	N	0	N	00	N
65	20230620	110730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1590	-15	5	-0.93	39488896	24615	16.68	1605	1610	1590	2085	1124	1605	1604.26	1.05	0	2	1745	1675	1603	1533	1461	1710	1568	97	480	500	1020	1	1	19411130	309	-8.88	1.70	12	0.13	-179.00	936.00	2405	20220715	-33.89	1290	20221013	23.26	1842	-13.68	20230214	1405	13.17	20230103	2405	-33.89	20220715	1290	23.26	20221013	0.75	N	065770	500	97 억		202849	N	N	0	N	00	N
66	20230620	100425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1603	-2	5	-0.12	33292812	20744	14.06	1605	1610	1603	2085	1124	1605	1604.94	1.05	0	261	1745	1675	1603	1533	1461	1710	1568	97	480	500	1020	1	1	19411130	311	-8.96	1.71	12	0.11	-179.00	936.00	2405	20220715	-33.35	1290	20221013	24.26	1842	-12.98	20230214	1405	14.09	20230103	2405	-33.35	20220715	1290	24.26	20221013	0.75	N	065770	500	97 억		202849	N	N	0	N	00	N
67	20230620	090330	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1604	-1	5	-0.06	15664601	9760	6.61	1605	1605	1604	2085	1124	1605	1604.98	1.05	0	-32	1745	1675	1603	1533	1461	1710	1568	97	480	500	1020	1	1	19411130	311	-8.96	1.71	12	0.05	-179.00	936.00	2405	20220715	-33.31	1290	20221013	24.34	1842	-12.92	20230214	1405	14.16	20230103	2405	-33.31	20220715	1290	24.34	20221013	0.75	N	065770	500	97 억		202849	N	N	0	N	00	N
68	20230619	160844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1605	23	2	1.45	232010645	147430	289.71	1582	1673	1531	2055	1108	1582	1573.70	1.06	0	-2126	1604	1593	1580	1569	1556	1586	1562	97	473	500	1010	1	1	19411130	312	-8.97	1.71	12	0.76	-179.00	936.00	2405	20220715	-33.26	1290	20221013	24.42	1842	-12.87	20230214	1405	14.23	20230103	2405	-33.26	20220715	1290	24.42	20221013	0.75	N	065770	500	97 억		204943	N	N	0	N	00	N
69	20230619	150839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1606	24	2	1.52	220085098	139994	275.10	1582	1673	1531	2055	1108	1582	1572.10	1.06	0	-2218	1604	1593	1580	1569	1556	1586	1562	97	473	500	1010	1	1	19411130	312	-8.97	1.72	12	0.72	-179.00	936.00	2405	20220715	-33.22	1290	20221013	24.50	1842	-12.81	20230214	1405	14.31	20230103	2405	-33.22	20220715	1290	24.50	20221013	0.75	N	065770	500	97 억		204943	N	N	0	N	00	N
70	20230619	141034	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1549	-33	5	-2.09	139436706	90004	176.86	1582	1582	1531	2055	1108	1582	1549.23	1.06	0	-1556	1604	1593	1580	1569	1556	1586	1562	97	473	500	1010	1	1	19411130	301	-8.65	1.65	12	0.46	-179.00	936.00	2405	20220715	-35.59	1290	20221013	20.08	1842	-15.91	20230214	1405	10.25	20230103	2405	-35.59	20220715	1290	20.08	20221013	0.75	N	065770	500	97 억		204943	N	N	0	N	00	N
71	20230619	130939	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1532	-50	5	-3.16	135172802	87233	171.42	1582	1582	1531	2055	1108	1582	1549.56	1.06	0	-1552	1604	1593	1580	1569	1556	1586	1562	97	473	500	1010	1	1	19411130	297	-8.56	1.64	12	0.45	-179.00	936.00	2405	20220715	-36.30	1290	20221013	18.76	1842	-16.83	20230214	1405	9.04	20230103	2405	-36.30	20220715	1290	18.76	20221013	0.75	N	065770	500	97 억		204943	N	N	0	N	00	N
72	20230619	120952	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1535	-47	5	-2.97	97984541	63021	123.84	1582	1582	1535	2055	1108	1582	1554.79	1.06	0	-1709	1604	1593	1580	1569	1556	1586	1562	97	473	500	1010	1	1	19411130	298	-8.58	1.64	12	0.32	-179.00	936.00	2405	20220715	-36.17	1290	20221013	18.99	1842	-16.67	20230214	1405	9.25	20230103	2405	-36.17	20220715	1290	18.99	20221013	0.75	N	065770	500	97 억		204943	N	N	0	N	00	N
73	20230619	110845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1543	-39	5	-2.47	57562403	36800	72.31	1582	1582	1542	2055	1108	1582	1564.20	1.06	0	148	1604	1593	1580	1569	1556	1586	1562	97	473	500	1010	1	1	19411130	300	-8.62	1.65	12	0.19	-179.00	936.00	2405	20220715	-35.84	1290	20221013	19.61	1842	-16.23	20230214	1405	9.82	20230103	2405	-35.84	20220715	1290	19.61	20221013	0.75	N	065770	500	97 억		204943	N	N	0	N	00	N
74	20230619	100744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1543	-39	5	-2.47	44733342	28500	56.00	1582	1582	1542	2055	1108	1582	1569.59	1.06	0	887	1604	1593	1580	1569	1556	1586	1562	97	473	500	1010	1	1	19411130	300	-8.62	1.65	12	0.15	-179.00	936.00	2405	20220715	-35.84	1290	20221013	19.61	1842	-16.23	20230214	1405	9.82	20230103	2405	-35.84	20220715	1290	19.61	20221013	0.75	N	065770	500	97 억		204943	N	N	0	N	00	N
75	20230619	090230	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1576	-6	5	-0.38	21348187	13495	26.52	1582	1582	1576	2055	1108	1582	1581.93	1.06	0	-273	1604	1593	1580	1569	1556	1586	1562	97	473	500	1010	1	1	19411130	306	-8.80	1.68	12	0.07	-179.00	936.00	2405	20220715	-34.47	1290	20221013	22.17	1842	-14.44	20230214	1405	12.17	20230103	2405	-34.47	20220715	1290	22.17	20221013	0.75	N	065770	500	97 억		204943	N	N	0	N	00	N
76	20230616	160413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1582	-10	5	-0.63	76473463	48520	59.76	1588	1591	1567	2065	1115	1592	1576.12	1.04	0	-368	1657	1624	1594	1561	1531	1609	1546	97	475	500	1010	1	1	19411130	307	-8.84	1.69	12	0.25	-179.00	936.00	2405	20220715	-34.22	1290	20221013	22.64	1842	-14.12	20230214	1405	12.60	20230103	2405	-34.22	20220715	1290	22.64	20221013	0.75	N	065770	500	97 억		202695	N	N	0	N	00	N
77	20230616	150322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1570	-22	5	-1.38	70083085	44475	54.77	1588	1591	1567	2065	1115	1592	1575.79	1.04	0	-402	1657	1624	1594	1561	1531	1609	1546	97	475	500	1010	1	1	19411130	305	-8.77	1.68	12	0.23	-179.00	936.00	2405	20220715	-34.72	1290	20221013	21.71	1842	-14.77	20230214	1405	11.74	20230103	2405	-34.72	20220715	1290	21.71	20221013	0.75	N	065770	500	97 억		202695	N	N	0	N	00	N
78	20230616	140834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1568	-24	5	-1.51	68572792	43513	53.59	1588	1591	1567	2065	1115	1592	1575.92	1.04	0	-518	1657	1624	1594	1561	1531	1609	1546	97	475	500	1010	1	1	19411130	304	-8.76	1.68	12	0.22	-179.00	936.00	2405	20220715	-34.80	1290	20221013	21.55	1842	-14.88	20230214	1405	11.60	20230103	2405	-34.80	20220715	1290	21.55	20221013	0.75	N	065770	500	97 억		202695	N	N	0	N	00	N
79	20230616	130312	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1573	-19	5	-1.19	44155394	27964	34.44	1588	1591	1572	2065	1115	1592	1579.01	1.04	0	-805	1657	1624	1594	1561	1531	1609	1546	97	475	500	1010	1	1	19411130	305	-8.79	1.68	12	0.14	-179.00	936.00	2405	20220715	-34.59	1290	20221013	21.94	1842	-14.60	20230214	1405	11.96	20230103	2405	-34.59	20220715	1290	21.94	20221013	0.75	N	065770	500	97 억		202695	N	N	0	N	00	N
80	20230616	120553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1574	-18	5	-1.13	35900925	22715	27.98	1588	1591	1573	2065	1115	1592	1580.49	1.04	0	-805	1657	1624	1594	1561	1531	1609	1546	97	475	500	1010	1	1	19411130	306	-8.79	1.68	12	0.12	-179.00	936.00	2405	20220715	-34.55	1290	20221013	22.02	1842	-14.55	20230214	1405	12.03	20230103	2405	-34.55	20220715	1290	22.02	20221013	0.75	N	065770	500	97 억		202695	N	N	0	N	00	N
81	20230616	110858	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1578	-14	5	-0.88	26860716	16975	20.91	1588	1591	1576	2065	1115	1592	1582.37	1.04	0	-372	1657	1624	1594	1561	1531	1609	1546	97	475	500	1010	1	1	19411130	306	-8.82	1.69	12	0.09	-179.00	936.00	2405	20220715	-34.39	1290	20221013	22.33	1842	-14.33	20230214	1405	12.31	20230103	2405	-34.39	20220715	1290	22.33	20221013	0.75	N	065770	500	97 억		202695	N	N	0	N	00	N
82	20230616	100713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1581	-11	5	-0.69	22638909	14303	17.62	1588	1591	1576	2065	1115	1592	1582.81	1.04	0	299	1657	1624	1594	1561	1531	1609	1546	97	475	500	1010	1	1	19411130	307	-8.83	1.69	12	0.07	-179.00	936.00	2405	20220715	-34.26	1290	20221013	22.56	1842	-14.17	20230214	1405	12.53	20230103	2405	-34.26	20220715	1290	22.56	20221013	0.75	N	065770	500	97 억		202695	N	N	0	N	00	N
83	20230616	090358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1584	-8	5	-0.50	7621277	4808	5.92	1588	1588	1577	2065	1115	1592	1585.12	1.04	0	112	1657	1624	1594	1561	1531	1609	1546	97	475	500	1010	1	1	19411130	307	-8.85	1.69	12	0.02	-179.00	936.00	2405	20220715	-34.14	1290	20221013	22.79	1842	-14.01	20230214	1405	12.74	20230103	2405	-34.14	20220715	1290	22.79	20221013	0.75	N	065770	500	97 억		202695	N	N	0	N	00	N
84	20230615	150503	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1573	-21	5	-1.32	127139778	80131	199.95	1594	1627	1564	2070	1116	1594	1586.61	1.05	0	-2885	1655	1624	1604	1573	1553	1614	1563	97	477	500	1020	1	1	19411130	305	-8.79	1.68	12	0.41	-179.00	936.00	2405	20220715	-34.59	1290	20221013	21.94	1842	-14.60	20230214	1405	11.96	20230103	2405	-34.59	20220715	1290	21.94	20221013	0.76	N	065770	500	97 억		203911	N	N	0	N	00	N
85	20230615	140921	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1573	-21	5	-1.32	118783483	74823	186.71	1594	1627	1564	2070	1116	1594	1587.49	1.05	0	-1011	1655	1624	1604	1573	1553	1614	1563	97	477	500	1020	1	1	19411130	305	-8.79	1.68	12	0.39	-179.00	936.00	2405	20220715	-34.59	1290	20221013	21.94	1842	-14.60	20230214	1405	11.96	20230103	2405	-34.59	20220715	1290	21.94	20221013	0.76	N	065770	500	97 억		203911	N	N	0	N	00	N
86	20230615	130325	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1582	-12	5	-0.75	115226620	72567	181.08	1594	1627	1564	2070	1116	1594	1587.83	1.05	0	-482	1655	1624	1604	1573	1553	1614	1563	97	477	500	1020	1	1	19411130	307	-8.84	1.69	12	0.37	-179.00	936.00	2405	20220715	-34.22	1290	20221013	22.64	1842	-14.12	20230214	1405	12.60	20230103	2405	-34.22	20220715	1290	22.64	20221013	0.76	N	065770	500	97 억		203911	N	N	0	N	00	N
87	20230615	120716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1565	-29	5	-1.82	104898530	65974	164.63	1594	1627	1565	2070	1116	1594	1589.97	1.05	0	-521	1655	1624	1604	1573	1553	1614	1563	97	477	500	1020	1	1	19411130	304	-8.74	1.67	12	0.34	-179.00	936.00	2405	20220715	-34.93	1290	20221013	21.32	1842	-15.04	20230214	1405	11.39	20230103	2405	-34.93	20220715	1290	21.32	20221013	0.76	N	065770	500	97 억		203911	N	N	0	N	00	N
88	20230615	110222	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1591	-3	5	-0.19	53989043	33712	84.12	1594	1627	1591	2070	1116	1594	1601.58	1.05	0	-386	1655	1624	1604	1573	1553	1614	1563	97	477	500	1020	1	1	19411130	309	-8.89	1.70	12	0.17	-179.00	936.00	2405	20220715	-33.85	1290	20221013	23.33	1842	-13.63	20230214	1405	13.24	20230103	2405	-33.85	20220715	1290	23.33	20221013	0.76	N	065770	500	97 억		203911	N	N	0	N	00	N
89	20230611	184804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1587	2	2	0.13	63023235	39781	75.75	1585	1600	1573	2060	1110	1585	1584.25	1.06	2291	2291	1621	1602	1581	1562	1541	1612	1572	97	475	500	1010	1	1	19411130	308	-8.87	1.70	12	0.20	-179.00	936.00	2665	20220608	-40.45	1290	20221013	23.02	1842	-13.84	20230214	1405	12.95	20230103	2625	-39.54	20220609	1290	23.02	20221013	0.75	N	065770	500	97 억		204984	N	N	0	N	00	N