KissMeData/192410/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	160833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	615	14	2	2.33	155785877	253510	44.89	616	628	601	781	421	601	614.52	0.58	0	-16302	655	627	614	586	573	621	580	218	180	200	360	1	1	108796360	669	-3.15	1.15	12	0.23	-195.00	536.00	2077	20220728	-70.39	599	20230616	2.67	935	-34.22	20230110	599	2.67	20230616	5190	-88.15	20220728	599	2.67	20230616	1.51	N	192410	200	217 억		630413	N	N	0	N	00	N
3	20230630	150835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	622	21	2	3.49	140114808	228137	40.40	616	628	601	781	421	601	614.17	0.58	0	-24442	655	627	614	586	573	621	580	218	180	200	360	1	1	108796360	677	-3.19	1.16	12	0.21	-195.00	536.00	2077	20220728	-70.05	599	20230616	3.84	935	-33.48	20230110	599	3.84	20230616	5190	-88.02	20220728	599	3.84	20230616	1.51	N	192410	200	217 억		630413	N	N	0	N	00	N
4	20230630	140834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	612	11	2	1.83	90172800	147947	26.20	616	619	601	781	421	601	609.49	0.58	0	-3227	655	627	614	586	573	621	580	218	180	200	360	1	1	108796360	666	-3.14	1.14	12	0.14	-195.00	536.00	2077	20220728	-70.53	599	20230616	2.17	935	-34.55	20230110	599	2.17	20230616	5190	-88.21	20220728	599	2.17	20230616	1.51	N	192410	200	217 억		630413	N	N	0	N	00	N
5	20230630	130834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	608	7	2	1.16	73908129	121223	21.47	616	619	601	781	421	601	609.69	0.58	0	-5562	655	627	614	586	573	621	580	218	180	200	360	1	1	108796360	661	-3.12	1.13	12	0.11	-195.00	536.00	2077	20220728	-70.73	599	20230616	1.50	935	-34.97	20230110	599	1.50	20230616	5190	-88.29	20220728	599	1.50	20230616	1.51	N	192410	200	217 억		630413	N	N	0	N	00	N
6	20230630	120831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	610	9	2	1.50	66438025	108942	19.29	616	619	601	781	421	601	609.85	0.58	0	-3946	655	627	614	586	573	621	580	218	180	200	360	1	1	108796360	664	-3.13	1.14	12	0.10	-195.00	536.00	2077	20220728	-70.63	599	20230616	1.84	935	-34.76	20230110	599	1.84	20230616	5190	-88.25	20220728	599	1.84	20230616	1.51	N	192410	200	217 억		630413	N	N	0	N	00	N
7	20230630	110834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	612	11	2	1.83	62270079	102109	18.08	616	619	601	781	421	601	609.84	0.58	0	-7699	655	627	614	586	573	621	580	218	180	200	360	1	1	108796360	666	-3.14	1.14	12	0.09	-195.00	536.00	2077	20220728	-70.53	599	20230616	2.17	935	-34.55	20230110	599	2.17	20230616	5190	-88.21	20220728	599	2.17	20230616	1.51	N	192410	200	217 억		630413	N	N	0	N	00	N
8	20230630	100834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	615	14	2	2.33	50834584	83419	14.77	616	619	601	781	421	601	609.39	0.58	0	-5440	655	627	614	586	573	621	580	218	180	200	360	1	1	108796360	669	-3.15	1.15	12	0.08	-195.00	536.00	2077	20220728	-70.39	599	20230616	2.67	935	-34.22	20230110	599	2.67	20230616	5190	-88.15	20220728	599	2.67	20230616	1.51	N	192410	200	217 억		630413	N	N	0	N	00	N
9	20230630	090834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	612	11	2	1.83	14670380	23941	4.24	616	619	606	781	421	601	612.77	0.58	0	-9290	655	627	614	586	573	621	580	218	180	200	360	1	1	108796360	666	-3.14	1.14	12	0.02	-195.00	536.00	2077	20220728	-70.53	599	20230616	2.17	935	-34.55	20230110	599	2.17	20230616	5190	-88.21	20220728	599	2.17	20230616	1.51	N	192410	200	217 억		630413	N	N	0	N	00	N
10	20230629	160831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	601	-34	5	-5.35	337902990	548692	215.27	642	642	601	825	445	635	616.10	0.52	0	59340	667	651	640	624	613	645	618	218	190	200	380	1	1	108796360	654	-3.08	1.12	12	0.50	-195.00	536.00	2077	20220728	-71.06	599	20230616	0.33	935	-35.72	20230110	599	0.33	20230616	5190	-88.42	20220728	599	0.33	20230616	1.51	N	192410	200	217 억		571156	N	N	0	N	00	N
11	20230629	150829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	631	-4	5	-0.63	190525477	307062	120.47	642	642	616	825	445	635	620.48	0.52	0	49723	667	651	640	624	613	645	618	218	190	200	380	1	1	108796360	687	-3.24	1.18	12	0.28	-195.00	536.00	2077	20220728	-69.62	599	20230616	5.34	935	-32.51	20230110	599	5.34	20230616	5190	-87.84	20220728	599	5.34	20230616	1.51	N	192410	200	217 억		571156	N	N	0	N	00	N
12	20230629	140826	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	619	-16	5	-2.52	164028375	264205	103.66	642	642	616	825	445	635	620.84	0.52	0	49666	667	651	640	624	613	645	618	218	190	200	380	1	1	108796360	673	-3.17	1.15	12	0.24	-195.00	536.00	2077	20220728	-70.20	599	20230616	3.34	935	-33.80	20230110	599	3.34	20230616	5190	-88.07	20220728	599	3.34	20230616	1.51	N	192410	200	217 억		571156	N	N	0	N	00	N
13	20230629	130827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	620	-15	5	-2.36	114193432	183423	71.96	642	642	616	825	445	635	622.57	0.52	0	17405	667	651	640	624	613	645	618	218	190	200	380	1	1	108796360	675	-3.18	1.16	12	0.17	-195.00	536.00	2077	20220728	-70.15	599	20230616	3.51	935	-33.69	20230110	599	3.51	20230616	5190	-88.05	20220728	599	3.51	20230616	1.51	N	192410	200	217 억		571156	N	N	0	N	00	N
14	20230629	120830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	622	-13	5	-2.05	104858954	168376	66.06	642	642	616	825	445	635	622.77	0.52	0	13029	667	651	640	624	613	645	618	218	190	200	380	1	1	108796360	677	-3.19	1.16	12	0.15	-195.00	536.00	2077	20220728	-70.05	599	20230616	3.84	935	-33.48	20230110	599	3.84	20230616	5190	-88.02	20220728	599	3.84	20230616	1.51	N	192410	200	217 억		571156	N	N	0	N	00	N
15	20230629	110831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	620	-15	5	-2.36	51996652	83056	32.59	642	642	620	825	445	635	626.04	0.52	0	-18365	667	651	640	624	613	645	618	218	190	200	380	1	1	108796360	675	-3.18	1.16	12	0.08	-195.00	536.00	2077	20220728	-70.15	599	20230616	3.51	935	-33.69	20230110	599	3.51	20230616	5190	-88.05	20220728	599	3.51	20230616	1.51	N	192410	200	217 억		571156	N	N	0	N	00	N
16	20230629	100833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	629	-6	5	-0.94	18018422	28573	11.21	642	642	625	825	445	635	630.61	0.52	0	-6180	667	651	640	624	613	645	618	218	190	200	380	1	1	108796360	684	-3.23	1.17	12	0.03	-195.00	536.00	2077	20220728	-69.72	599	20230616	5.01	935	-32.73	20230110	599	5.01	20230616	5190	-87.88	20220728	599	5.01	20230616	1.51	N	192410	200	217 억		571156	N	N	0	N	00	N
17	20230629	090751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	642	7	2	1.10	308751	481	0.19	642	642	640	825	445	635	641.89	0.52	0	-131	667	651	640	624	613	645	618	218	190	200	380	1	1	108796360	698	-3.29	1.20	12	0.00	-195.00	536.00	2077	20220728	-69.09	599	20230616	7.18	935	-31.34	20230110	599	7.18	20230616	5190	-87.63	20220728	599	7.18	20230616	1.51	N	192410	200	217 억		571156	N	N	0	N	00	N
18	20230628	160818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	635	-18	5	-2.76	162413371	254861	87.13	653	656	629	848	458	653	637.26	0.58	0	-61525	693	672	641	620	589	657	605	218	195	200	390	1	1	108796360	691	-3.26	1.18	12	0.23	-195.00	536.00	2094	20220627	-69.68	599	20230616	6.01	935	-32.09	20230110	599	6.01	20230616	5190	-87.76	20220728	599	6.01	20230616	1.51	N	192410	200	217 억		632485	N	N	0	N	00	N
19	20230628	150825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	634	-19	5	-2.91	154638849	242605	82.94	653	656	629	848	458	653	637.41	0.58	0	-52322	693	672	641	620	589	657	605	218	195	200	390	1	1	108796360	690	-3.25	1.18	12	0.22	-195.00	536.00	2094	20220627	-69.72	599	20230616	5.84	935	-32.19	20230110	599	5.84	20230616	5190	-87.78	20220728	599	5.84	20230616	1.51	N	192410	200	217 억		632485	N	N	0	N	00	N
20	20230628	140824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	631	-22	5	-3.37	120313861	188165	64.33	653	656	631	848	458	653	639.41	0.58	0	-39842	693	672	641	620	589	657	605	218	195	200	390	1	1	108796360	687	-3.24	1.18	12	0.17	-195.00	536.00	2094	20220627	-69.87	599	20230616	5.34	935	-32.51	20230110	599	5.34	20230616	5190	-87.84	20220728	599	5.34	20230616	1.51	N	192410	200	217 억		632485	N	N	0	N	00	N
21	20230628	130824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	640	-13	5	-1.99	88210504	137551	47.02	653	656	635	848	458	653	641.29	0.58	0	-30779	693	672	641	620	589	657	605	218	195	200	390	1	1	108796360	696	-3.28	1.19	12	0.13	-195.00	536.00	2094	20220627	-69.44	599	20230616	6.84	935	-31.55	20230110	599	6.84	20230616	5190	-87.67	20220728	599	6.84	20230616	1.51	N	192410	200	217 억		632485	N	N	0	N	00	N
22	20230628	120835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	642	-11	5	-1.68	79122922	123293	42.15	653	656	635	848	458	653	641.75	0.58	0	-29689	693	672	641	620	589	657	605	218	195	200	390	1	1	108796360	698	-3.29	1.20	12	0.11	-195.00	536.00	2094	20220627	-69.34	599	20230616	7.18	935	-31.34	20230110	599	7.18	20230616	5190	-87.63	20220728	599	7.18	20230616	1.51	N	192410	200	217 억		632485	N	N	0	N	00	N
23	20230628	110828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	641	-12	5	-1.84	72425346	112827	38.57	653	656	635	848	458	653	641.92	0.58	0	-25737	693	672	641	620	589	657	605	218	195	200	390	1	1	108796360	697	-3.29	1.20	12	0.10	-195.00	536.00	2094	20220627	-69.39	599	20230616	7.01	935	-31.44	20230110	599	7.01	20230616	5190	-87.65	20220728	599	7.01	20230616	1.51	N	192410	200	217 억		632485	N	N	0	N	00	N
24	20230628	100830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	645	-8	5	-1.23	40795480	63316	21.65	653	656	635	848	458	653	644.32	0.58	0	-12456	693	672	641	620	589	657	605	218	195	200	390	1	1	108796360	702	-3.31	1.20	12	0.06	-195.00	536.00	2094	20220627	-69.20	599	20230616	7.68	935	-31.02	20230110	599	7.68	20230616	5190	-87.57	20220728	599	7.68	20230616	1.51	N	192410	200	217 억		632485	N	N	0	N	00	N
25	20230628	090826	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	654	1	2	0.15	8803039	13530	4.63	653	656	642	848	458	653	650.63	0.58	0	-1735	693	672	641	620	589	657	605	218	195	200	390	1	1	108796360	712	-3.35	1.22	12	0.01	-195.00	536.00	2094	20220627	-68.77	599	20230616	9.18	935	-30.05	20230110	599	9.18	20230616	5190	-87.40	20220728	599	9.18	20230616	1.51	N	192410	200	217 억		632485	N	N	0	N	00	N
26	20230627	160824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	653	-3	5	-0.46	189836026	292517	17.86	660	662	610	852	460	656	648.97	0.61	0	-27345	749	702	671	624	593	726	648	218	196	200	390	1	1	108796360	710	-3.35	1.22	12	0.27	-195.00	536.00	2390	20220624	-72.68	599	20230616	9.02	935	-30.16	20230110	599	9.02	20230616	5230	-87.51	20220627	599	9.02	20230616	1.51	N	192410	200	217 억		662401	N	N	0	N	00	N
27	20230627	150830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	649	-7	5	-1.07	182759035	281631	17.20	660	662	610	852	460	656	648.93	0.61	0	-27075	749	702	671	624	593	726	648	218	196	200	390	1	1	108796360	706	-3.33	1.21	12	0.26	-195.00	536.00	2390	20220624	-72.85	599	20230616	8.35	935	-30.59	20230110	599	8.35	20230616	5230	-87.59	20220627	599	8.35	20230616	1.51	N	192410	200	217 억		662401	N	N	0	N	00	N
28	20230627	140840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	655	-1	5	-0.15	176960550	272734	16.66	660	662	610	852	460	656	648.84	0.61	0	-25094	749	702	671	624	593	726	648	218	196	200	390	1	1	108796360	713	-3.36	1.22	12	0.25	-195.00	536.00	2390	20220624	-72.59	599	20230616	9.35	935	-29.95	20230110	599	9.35	20230616	5230	-87.48	20220627	599	9.35	20230616	1.51	N	192410	200	217 억		662401	N	N	0	N	00	N
29	20230627	130837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	656	0	3	0.00	163220901	251586	15.36	660	662	610	852	460	656	648.77	0.61	0	-35613	749	702	671	624	593	726	648	218	196	200	390	1	1	108796360	714	-3.36	1.22	12	0.23	-195.00	536.00	2390	20220624	-72.55	599	20230616	9.52	935	-29.84	20230110	599	9.52	20230616	5230	-87.46	20220627	599	9.52	20230616	1.51	N	192410	200	217 억		662401	N	N	0	N	00	N
30	20230627	120839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	658	2	2	0.30	155518471	239814	14.65	660	662	610	852	460	656	648.50	0.61	0	-32490	749	702	671	624	593	726	648	218	196	200	390	1	1	108796360	716	-3.37	1.23	12	0.22	-195.00	536.00	2390	20220624	-72.47	599	20230616	9.85	935	-29.63	20230110	599	9.85	20230616	5230	-87.42	20220627	599	9.85	20230616	1.51	N	192410	200	217 억		662401	N	N	0	N	00	N
31	20230627	110846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	655	-1	5	-0.15	138834443	214502	13.10	660	660	610	852	460	656	647.24	0.61	0	-31148	749	702	671	624	593	726	648	218	196	200	390	1	1	108796360	713	-3.36	1.22	12	0.20	-195.00	536.00	2390	20220624	-72.59	599	20230616	9.35	935	-29.95	20230110	599	9.35	20230616	5230	-87.48	20220627	599	9.35	20230616	1.51	N	192410	200	217 억		662401	N	N	0	N	00	N
32	20230627	100820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	655	-1	5	-0.15	101364746	157255	9.60	660	660	610	852	460	656	644.59	0.61	0	-17580	749	702	671	624	593	726	648	218	196	200	390	1	1	108796360	713	-3.36	1.22	12	0.14	-195.00	536.00	2390	20220624	-72.59	599	20230616	9.35	935	-29.95	20230110	599	9.35	20230616	5230	-87.48	20220627	599	9.35	20230616	1.51	N	192410	200	217 억		662401	N	N	0	N	00	N
33	20230627	090825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	610	-46	5	-7.01	36325975	56284	3.44	660	660	610	852	460	656	645.40	0.61	0	-19345	749	702	671	624	593	726	648	218	196	200	390	1	1	108796360	664	-3.13	1.14	12	0.05	-195.00	536.00	2390	20220624	-74.48	599	20230616	1.84	935	-34.76	20230110	599	1.84	20230616	5230	-88.34	20220627	599	1.84	20230616	1.51	N	192410	200	217 억		662401	Y	N	0	N	00	N
34	20230626	160824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	656	17	2	2.66	1102962762	1634225	496.88	640	718	640	830	448	639	674.92	0.68	0	-80241	671	654	643	626	615	649	621	218	191	200	380	1	1	108796360	714	-3.36	1.22	12	1.50	-195.00	536.00	2682	20220623	-75.54	599	20230616	9.52	935	-29.84	20230110	599	9.52	20230616	5230	-87.46	20220627	599	9.52	20230616	1.48	N	192410	200	217 억		735640	N	N	0	N	00	N
35	20230626	150830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	658	19	2	2.97	1090371002	1615012	491.04	640	718	640	830	448	639	675.15	0.68	0	-79397	671	654	643	626	615	649	621	218	191	200	380	1	1	108796360	716	-3.37	1.23	12	1.48	-195.00	536.00	2682	20220623	-75.47	599	20230616	9.85	935	-29.63	20230110	599	9.85	20230616	5230	-87.42	20220627	599	9.85	20230616	1.48	N	192410	200	217 억		735640	N	N	0	N	00	N
36	20230626	140828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	653	14	2	2.19	1018095126	1504572	457.46	640	718	640	830	448	639	676.67	0.68	0	-81123	671	654	643	626	615	649	621	218	191	200	380	1	1	108796360	710	-3.35	1.22	12	1.38	-195.00	536.00	2682	20220623	-75.65	599	20230616	9.02	935	-30.16	20230110	599	9.02	20230616	5230	-87.51	20220627	599	9.02	20230616	1.48	N	192410	200	217 억		735640	N	N	0	N	00	N
37	20230626	130823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	660	21	2	3.29	953464770	1406012	427.49	640	718	640	830	448	639	678.13	0.68	0	-35718	671	654	643	626	615	649	621	218	191	200	380	1	1	108796360	718	-3.38	1.23	12	1.29	-195.00	536.00	2682	20220623	-75.39	599	20230616	10.18	935	-29.41	20230110	599	10.18	20230616	5230	-87.38	20220627	599	10.18	20230616	1.48	N	192410	200	217 억		735640	N	N	0	N	00	N
38	20230626	120824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	664	25	2	3.91	914262956	1346675	409.45	640	718	640	830	448	639	678.90	0.68	0	-34304	671	654	643	626	615	649	621	218	191	200	380	1	1	108796360	722	-3.41	1.24	12	1.24	-195.00	536.00	2682	20220623	-75.24	599	20230616	10.85	935	-28.98	20230110	599	10.85	20230616	5230	-87.30	20220627	599	10.85	20230616	1.48	N	192410	200	217 억		735640	N	N	0	N	00	N
39	20230626	110823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	669	30	2	4.69	887911697	1307024	397.39	640	718	640	830	448	639	679.34	0.68	0	-34865	671	654	643	626	615	649	621	218	191	200	380	1	1	108796360	728	-3.43	1.25	12	1.20	-195.00	536.00	2682	20220623	-75.06	599	20230616	11.69	935	-28.45	20230110	599	11.69	20230616	5230	-87.21	20220627	599	11.69	20230616	1.48	N	192410	200	217 억		735640	N	N	0	N	00	N
40	20230626	100823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	673	34	2	5.32	742136813	1092213	332.08	640	718	640	830	448	639	679.48	0.68	0	-105141	671	654	643	626	615	649	621	218	191	200	380	1	1	108796360	732	-3.45	1.26	12	1.00	-195.00	536.00	2682	20220623	-74.91	599	20230616	12.35	935	-28.02	20230110	599	12.35	20230616	5230	-87.13	20220627	599	12.35	20230616	1.48	N	192410	200	217 억		735640	N	N	0	N	00	N
41	20230626	090826	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	648	9	2	1.41	9386692	14627	4.45	640	650	640	830	448	639	641.74	0.68	0	587	671	654	643	626	615	649	621	218	191	200	380	1	1	108796360	705	-3.32	1.21	12	0.01	-195.00	536.00	2682	20220623	-75.84	599	20230616	8.18	935	-30.70	20230110	599	8.18	20230616	5230	-87.61	20220627	599	8.18	20230616	1.48	N	192410	200	217 억		735640	N	N	0	N	00	N
42	20230623	180414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	639	-13	5	-1.99	210788236	328898	34.00	660	660	632	847	457	652	640.88	0.67	0	8746	713	682	659	628	605	671	617	218	195	200	390	1	1	108796360	695	-3.28	1.19	12	0.30	-195.00	536.00	2834	20220622	-77.45	599	20230616	6.68	935	-31.66	20230110	599	6.68	20230616	6700	-90.46	20220623	599	6.68	20230616	1.47	N	192410	200	217 억		724496	N	N	0	N	00	N
43	20230623	140653	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	645	-7	5	-1.07	114989193	178840	18.49	660	660	636	847	457	652	642.97	0.67	0	-8438	713	682	659	628	605	671	617	218	195	200	390	1	1	108796360	702	-3.31	1.20	12	0.16	-195.00	536.00	2834	20220622	-77.24	599	20230616	7.68	935	-31.02	20230110	599	7.68	20230616	6700	-90.37	20220623	599	7.68	20230616	1.47	N	192410	200	217 억		724496	N	N	0	N	00	N
44	20230622	160220	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	652	-19	5	-2.83	634653097	965155	89.47	674	690	636	872	470	671	657.57	0.75	0	-62992	729	700	683	654	637	691	645	218	201	200	400	1	1	108796360	709	-3.34	1.22	12	0.89	-195.00	536.00	2834	20220622	-76.99	599	20230616	8.85	935	-30.27	20230110	599	8.85	20230616	7080	-90.79	20220622	599	8.85	20230616	1.42	N	192410	200	217 억		814341	N	N	0	N	00	N
45	20230622	150156	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	644	-27	5	-4.02	620727122	943613	87.47	674	690	636	872	470	671	657.82	0.75	0	-59708	729	700	683	654	637	691	645	218	201	200	400	1	1	108796360	701	-3.30	1.20	12	0.87	-195.00	536.00	2834	20220622	-77.28	599	20230616	7.51	935	-31.12	20230110	599	7.51	20230616	7080	-90.90	20220622	599	7.51	20230616	1.42	N	192410	200	217 억		814341	N	N	0	N	00	N
46	20230622	140741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	643	-28	5	-4.17	541085998	819597	75.98	674	690	636	872	470	671	660.19	0.75	0	-31215	729	700	683	654	637	691	645	218	201	200	400	1	1	108796360	700	-3.30	1.20	12	0.75	-195.00	536.00	2834	20220622	-77.31	599	20230616	7.35	935	-31.23	20230110	599	7.35	20230616	7080	-90.92	20220622	599	7.35	20230616	1.42	N	192410	200	217 억		814341	N	N	0	N	00	N
47	20230622	130537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	639	-32	5	-4.77	503694639	761570	70.60	674	690	636	872	470	671	661.39	0.75	0	-21527	729	700	683	654	637	691	645	218	201	200	400	1	1	108796360	695	-3.28	1.19	12	0.70	-195.00	536.00	2834	20220622	-77.45	599	20230616	6.68	935	-31.66	20230110	599	6.68	20230616	7080	-90.97	20220622	599	6.68	20230616	1.42	N	192410	200	217 억		814341	N	N	0	N	00	N
48	20230622	120441	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	655	-16	5	-2.38	391249796	586979	54.41	674	690	647	872	470	671	666.55	0.75	0	-14219	729	700	683	654	637	691	645	218	201	200	400	1	1	108796360	713	-3.36	1.22	12	0.54	-195.00	536.00	2834	20220622	-76.89	599	20230616	9.35	935	-29.95	20230110	599	9.35	20230616	7080	-90.75	20220622	599	9.35	20230616	1.42	N	192410	200	217 억		814341	N	N	0	N	00	N
49	20230622	110806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	664	-7	5	-1.04	232367793	343826	31.87	674	690	653	872	470	671	675.83	0.75	0	-76487	729	700	683	654	637	691	645	218	201	200	400	1	1	108796360	722	-3.41	1.24	12	0.32	-195.00	536.00	2834	20220622	-76.57	599	20230616	10.85	935	-28.98	20230110	599	10.85	20230616	7080	-90.62	20220622	599	10.85	20230616	1.42	N	192410	200	217 억		814341	N	N	0	N	00	N
50	20230622	100926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	680	9	2	1.34	114627973	168080	15.58	674	690	671	872	470	671	681.98	0.75	0	-15860	729	700	683	654	637	691	645	218	201	200	400	1	1	108796360	740	-3.49	1.27	12	0.15	-195.00	536.00	2834	20220622	-76.01	599	20230616	13.52	935	-27.27	20230110	599	13.52	20230616	7080	-90.40	20220622	599	13.52	20230616	1.42	N	192410	200	217 억		814341	N	N	0	N	00	N
51	20230622	090111	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	671	0	3	0.00	1923280	2855	0.26	674	674	671	872	470	671	673.65	0.75	0	-87	729	700	683	654	637	691	645	218	201	200	400	1	1	108796360	730	-3.44	1.25	12	0.00	-195.00	536.00	2834	20220622	-76.32	599	20230616	12.02	935	-28.24	20230110	599	12.02	20230616	7080	-90.52	20220622	599	12.02	20230616	1.42	N	192410	200	217 억		814341	N	N	0	N	00	N
52	20230621	160122	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	671	-45	5	-6.28	739086793	1073301	68.52	700	712	666	930	502	716	688.62	0.92	0	-184606	769	742	721	694	673	732	684	218	214	200	420	1	1	108796360	730	-3.44	1.25	12	0.99	-195.00	536.00	2834	20220622	-76.32	599	20230616	12.02	935	-28.24	20230110	599	12.02	20230616	7080	-90.52	20220622	599	12.02	20230616	1.35	N	192410	200	217 억		998791	N	N	0	N	00	N
53	20230621	150506	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	674	-42	5	-5.87	707461035	1026376	65.52	700	712	666	930	502	716	689.28	0.92	0	-178286	769	742	721	694	673	732	684	218	214	200	420	1	1	108796360	733	-3.46	1.26	12	0.94	-195.00	536.00	2834	20220622	-76.22	599	20230616	12.52	935	-27.91	20230110	599	12.52	20230616	7080	-90.48	20220622	599	12.52	20230616	1.35	N	192410	200	217 억		998791	N	N	0	N	00	N
54	20230621	140536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	676	-40	5	-5.59	630942471	912390	58.25	700	712	675	930	502	716	691.53	0.92	0	-152910	769	742	721	694	673	732	684	218	214	200	420	1	1	108796360	735	-3.47	1.26	12	0.84	-195.00	536.00	2834	20220622	-76.15	599	20230616	12.85	935	-27.70	20230110	599	12.85	20230616	7080	-90.45	20220622	599	12.85	20230616	1.35	N	192410	200	217 억		998791	N	N	0	N	00	N
55	20230621	130802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	684	-32	5	-4.47	560673330	808989	51.64	700	712	677	930	502	716	693.05	0.92	0	-87353	769	742	721	694	673	732	684	218	214	200	420	1	1	108796360	744	-3.51	1.28	12	0.74	-195.00	536.00	2834	20220622	-75.86	599	20230616	14.19	935	-26.84	20230110	599	14.19	20230616	7080	-90.34	20220622	599	14.19	20230616	1.35	N	192410	200	217 억		998791	N	N	0	N	00	N
56	20230621	120731	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	680	-36	5	-5.03	541099658	780309	49.81	700	712	677	930	502	716	693.44	0.92	0	-83293	769	742	721	694	673	732	684	218	214	200	420	1	1	108796360	740	-3.49	1.27	12	0.72	-195.00	536.00	2834	20220622	-76.01	599	20230616	13.52	935	-27.27	20230110	599	13.52	20230616	7080	-90.40	20220622	599	13.52	20230616	1.35	N	192410	200	217 억		998791	N	N	0	N	00	N
57	20230621	110333	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	687	-29	5	-4.05	487389610	701329	44.77	700	712	677	930	502	716	694.95	0.92	0	-43373	769	742	721	694	673	732	684	218	214	200	420	1	1	108796360	747	-3.52	1.28	12	0.64	-195.00	536.00	2834	20220622	-75.76	599	20230616	14.69	935	-26.52	20230110	599	14.69	20230616	7080	-90.30	20220622	599	14.69	20230616	1.35	N	192410	200	217 억		998791	N	N	0	N	00	N
58	20230621	100956	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	685	-31	5	-4.33	375235686	537629	34.32	700	712	678	930	502	716	697.95	0.92	0	-20777	769	742	721	694	673	732	684	218	214	200	420	1	1	108796360	745	-3.51	1.28	12	0.49	-195.00	536.00	2834	20220622	-75.83	599	20230616	14.36	935	-26.74	20230110	599	14.36	20230616	7080	-90.32	20220622	599	14.36	20230616	1.35	N	192410	200	217 억		998791	N	N	0	N	00	N
59	20230621	090904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	710	-6	5	-0.84	25649141	36442	2.33	700	710	700	930	502	716	703.83	0.92	0	4477	769	742	721	694	673	732	684	218	214	200	420	1	1	108796360	772	-3.64	1.32	12	0.03	-195.00	536.00	2834	20220622	-74.95	599	20230616	18.53	935	-24.06	20230110	599	18.53	20230616	7080	-89.97	20220622	599	18.53	20230616	1.35	N	192410	200	217 억		998791	N	N	0	N	00	N
60	20230620	160217	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	716	1	2	0.14	1118666209	1560471	37.88	725	748	700	929	501	715	716.88	0.84	0	45289	763	739	705	681	647	751	693	218	214	200	420	1	1	108796360	779	-3.67	1.34	12	1.43	-195.00	536.00	2834	20220622	-74.74	599	20230616	19.53	935	-23.42	20230110	599	19.53	20230616	7080	-89.89	20220622	599	19.53	20230616	1.43	N	192410	200	217 억		918906	N	N	0	N	00	N
61	20230620	150729	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	715	0	3	0.00	1033039724	1440852	34.98	725	748	700	929	501	715	716.97	0.84	0	69172	763	739	705	681	647	751	693	218	214	200	420	1	1	108796360	778	-3.67	1.33	12	1.32	-195.00	536.00	2834	20220622	-74.77	599	20230616	19.37	935	-23.53	20230110	599	19.37	20230616	7080	-89.90	20220622	599	19.37	20230616	1.43	N	192410	200	217 억		918906	N	N	0	N	00	N
62	20230620	140910	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	716	1	2	0.14	975244281	1359787	33.01	725	748	700	929	501	715	717.21	0.84	0	80432	763	739	705	681	647	751	693	218	214	200	420	1	1	108796360	779	-3.67	1.34	12	1.25	-195.00	536.00	2834	20220622	-74.74	599	20230616	19.53	935	-23.42	20230110	599	19.53	20230616	7080	-89.89	20220622	599	19.53	20230616	1.43	N	192410	200	217 억		918906	N	N	0	N	00	N
63	20230620	131027	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	707	-8	5	-1.12	872041360	1214767	29.49	725	748	700	929	501	715	717.87	0.84	0	49544	763	739	705	681	647	751	693	218	214	200	420	1	1	108796360	769	-3.63	1.32	12	1.12	-195.00	536.00	2834	20220622	-75.05	599	20230616	18.03	935	-24.39	20230110	599	18.03	20230616	7080	-90.01	20220622	599	18.03	20230616	1.43	N	192410	200	217 억		918906	N	N	0	N	00	N
64	20230620	120239	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	703	-12	5	-1.68	805753863	1120859	27.21	725	748	700	929	501	715	718.88	0.84	0	21276	763	739	705	681	647	751	693	218	214	200	420	1	1	108796360	765	-3.61	1.31	12	1.03	-195.00	536.00	2834	20220622	-75.19	599	20230616	17.36	935	-24.81	20230110	599	17.36	20230616	7080	-90.07	20220622	599	17.36	20230616	1.43	N	192410	200	217 억		918906	N	N	0	N	00	N
65	20230620	110939	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	707	-8	5	-1.12	752642038	1045522	25.38	725	748	700	929	501	715	719.88	0.84	0	27059	763	739	705	681	647	751	693	218	214	200	420	1	1	108796360	769	-3.63	1.32	12	0.96	-195.00	536.00	2834	20220622	-75.05	599	20230616	18.03	935	-24.39	20230110	599	18.03	20230616	7080	-90.01	20220622	599	18.03	20230616	1.43	N	192410	200	217 억		918906	N	N	0	N	00	N
66	20230620	100111	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	709	-6	5	-0.84	640307423	886515	21.52	725	748	700	929	501	715	722.29	0.84	0	-29224	763	739	705	681	647	751	693	218	214	200	420	1	1	108796360	771	-3.64	1.32	12	0.81	-195.00	536.00	2834	20220622	-74.98	599	20230616	18.36	935	-24.17	20230110	599	18.36	20230616	7080	-89.99	20220622	599	18.36	20230616	1.43	N	192410	200	217 억		918906	N	N	0	N	00	N
67	20230620	090216	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	747	32	2	4.48	163688293	222460	5.40	725	747	723	929	501	715	736.00	0.84	0	-4556	763	739	705	681	647	751	693	218	214	200	420	1	1	108796360	813	-3.83	1.39	12	0.20	-195.00	536.00	2834	20220622	-73.64	599	20230616	24.71	935	-20.11	20230110	599	24.71	20230616	7080	-89.45	20220622	599	24.71	20230616	1.43	N	192410	200	217 억		918906	N	N	0	N	00	N
68	20230619	160550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	715	47	2	7.04	2876420711	4101735	47.90	680	729	671	868	468	668	701.26	0.57	0	284700	836	751	675	590	514	794	633	218	200	200	400	1	1	108796360	778	-3.67	1.33	12	3.77	-195.00	536.00	2834	20220622	-74.77	599	20230616	19.37	935	-23.53	20230110	599	19.37	20230616	7080	-89.90	20220622	599	19.37	20230616	1.42	N	192410	200	217 억		624333	N	N	0	N	00	N
69	20230619	150147	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	711	43	2	6.44	2800052332	3994471	46.65	680	729	671	868	468	668	700.98	0.57	0	280734	836	751	675	590	514	794	633	218	200	200	400	1	1	108796360	774	-3.65	1.33	12	3.67	-195.00	536.00	2834	20220622	-74.91	599	20230616	18.70	935	-23.96	20230110	599	18.70	20230616	7080	-89.96	20220622	599	18.70	20230616	1.42	N	192410	200	217 억		624333	N	N	0	N	00	N
70	20230619	140116	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	709	41	2	6.14	2381032001	3403886	39.75	680	729	671	868	468	668	699.51	0.57	0	135355	836	751	675	590	514	794	633	218	200	200	400	1	1	108796360	771	-3.64	1.32	12	3.13	-195.00	536.00	2834	20220622	-74.98	599	20230616	18.36	935	-24.17	20230110	599	18.36	20230616	7080	-89.99	20220622	599	18.36	20230616	1.42	N	192410	200	217 억		624333	N	N	0	N	00	N
71	20230619	130744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	685	17	2	2.54	2009364244	2873520	33.56	680	729	671	868	468	668	699.27	0.57	0	-19403	836	751	675	590	514	794	633	218	200	200	400	1	1	108796360	745	-3.51	1.28	12	2.64	-195.00	536.00	2834	20220622	-75.83	599	20230616	14.36	935	-26.74	20230110	599	14.36	20230616	7080	-90.32	20220622	599	14.36	20230616	1.42	N	192410	200	217 억		624333	N	N	0	N	00	N
72	20230619	120438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	680	12	2	1.80	1941840876	2774741	32.41	680	729	671	868	468	668	699.83	0.57	0	9280	836	751	675	590	514	794	633	218	200	200	400	1	1	108796360	740	-3.49	1.27	12	2.55	-195.00	536.00	2834	20220622	-76.01	599	20230616	13.52	935	-27.27	20230110	599	13.52	20230616	7080	-90.40	20220622	599	13.52	20230616	1.42	N	192410	200	217 억		624333	N	N	0	N	00	N
73	20230619	110327	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	678	10	2	1.50	1839247685	2622816	30.63	680	729	672	868	468	668	701.25	0.57	0	4429	836	751	675	590	514	794	633	218	200	200	400	1	1	108796360	738	-3.48	1.26	12	2.41	-195.00	536.00	2834	20220622	-76.08	599	20230616	13.19	935	-27.49	20230110	599	13.19	20230616	7080	-90.42	20220622	599	13.19	20230616	1.42	N	192410	200	217 억		624333	N	N	0	N	00	N
74	20230619	100123	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	686	18	2	2.69	1598746696	2268692	26.50	680	729	676	868	468	668	704.70	0.57	0	-25743	836	751	675	590	514	794	633	218	200	200	400	1	1	108796360	746	-3.52	1.28	12	2.09	-195.00	536.00	2834	20220622	-75.79	599	20230616	14.52	935	-26.63	20230110	599	14.52	20230616	7080	-90.31	20220622	599	14.52	20230616	1.42	N	192410	200	217 억		624333	N	N	0	N	00	N
75	20230619	090748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	704	36	2	5.39	301025524	433638	5.06	680	705	676	868	468	668	694.20	0.57	0	119230	836	751	675	590	514	794	633	218	200	200	400	1	1	108796360	766	-3.61	1.31	12	0.40	-195.00	536.00	2834	20220622	-75.16	599	20230616	17.53	935	-24.71	20230110	599	17.53	20230616	7080	-90.06	20220622	599	17.53	20230616	1.42	N	192410	200	217 억		624333	N	N	0	N	00	N
76	20230616	160459	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	668	61	2	10.05	5906220373	8473870	3016.25	613	760	599	789	425	607	697.04	0.60	0	-35571	626	616	608	598	590	612	594	218	182	200	360	1	1	108796360	727	-3.43	1.25	12	7.79	-195.00	536.00	2862	20220615	-76.66	599	20230616	11.52	935	-28.56	20230110	599	11.52	20230616	7080	-90.56	20220622	599	11.52	20230616	1.42	N	192410	200	217 억		655196	N	N	0	N	00	N
77	20230616	150153	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	675	68	2	11.20	5655572789	8102856	2884.18	613	760	599	789	425	607	697.97	0.60	0	-115618	626	616	608	598	590	612	594	218	182	200	360	1	1	108796360	734	-3.46	1.26	12	7.45	-195.00	536.00	2862	20220615	-76.42	599	20230616	12.69	935	-27.81	20230110	599	12.69	20230616	7080	-90.47	20220622	599	12.69	20230616	1.42	N	192410	200	217 억		655196	N	N	0	N	00	N
78	20230616	140452	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	680	73	2	12.03	4377627058	6227562	2216.68	613	760	599	789	425	607	702.94	0.60	0	-313527	626	616	608	598	590	612	594	218	182	200	360	1	1	108796360	740	-3.49	1.27	12	5.72	-195.00	536.00	2862	20220615	-76.24	599	20230616	13.52	935	-27.27	20230110	599	13.52	20230616	7080	-90.40	20220622	599	13.52	20230616	1.42	N	192410	200	217 억		655196	N	N	0	N	00	N
79	20230616	130444	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	634	27	2	4.45	196129241	315521	112.31	613	639	599	789	425	607	621.60	0.60	0	63077	626	616	608	598	590	612	594	218	182	200	360	1	1	108796360	690	-3.25	1.18	12	0.29	-195.00	536.00	2862	20220615	-77.85	599	20230616	5.84	935	-32.19	20230110	599	5.84	20230616	7080	-91.05	20220622	599	5.84	20230616	1.42	N	192410	200	217 억		655196	N	N	0	N	00	N
80	20230616	120956	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	627	20	2	3.29	120326543	195904	69.73	613	628	599	789	425	607	614.21	0.60	0	36997	626	616	608	598	590	612	594	218	182	200	360	1	1	108796360	682	-3.22	1.17	12	0.18	-195.00	536.00	2862	20220615	-78.09	599	20230616	4.67	935	-32.94	20230110	599	4.67	20230616	7080	-91.14	20220622	599	4.67	20230616	1.42	N	192410	200	217 억		655196	N	N	0	N	00	N
81	20230616	110838	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	613	6	2	0.99	62726208	102892	36.62	613	613	599	789	425	607	609.63	0.60	0	1260	626	616	608	598	590	612	594	218	182	200	360	1	1	108796360	667	-3.14	1.14	12	0.09	-195.00	536.00	2862	20220615	-78.58	599	20230616	2.34	935	-34.44	20230110	599	2.34	20230616	7080	-91.34	20220622	599	2.34	20230616	1.42	N	192410	200	217 억		655196	N	N	0	N	00	N
82	20230616	100927	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	612	5	2	0.82	38423981	63215	22.50	613	613	599	789	425	607	607.83	0.60	0	70	626	616	608	598	590	612	594	218	182	200	360	1	1	108796360	666	-3.14	1.14	12	0.06	-195.00	536.00	2862	20220615	-78.62	599	20230616	2.17	935	-34.55	20230110	599	2.17	20230616	7080	-91.36	20220622	599	2.17	20230616	1.42	N	192410	200	217 억		655196	N	N	0	N	00	N
83	20230616	090805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	605	-2	5	-0.33	1006348	1650	0.59	613	613	605	789	425	607	609.91	0.60	0	-474	626	616	608	598	590	612	594	218	182	200	360	1	1	108796360	658	-3.10	1.13	12	0.00	-195.00	536.00	2862	20220615	-78.86	600	20230615	0.83	935	-35.29	20230110	600	0.83	20230615	7080	-91.45	20220622	600	0.83	20230615	1.42	N	192410	200	217 억		655196	N	N	0	N	00	N
84	20230615	150921	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	604	-7	5	-1.15	160119249	264932	60.98	611	618	600	794	428	611	604.38	0.64	0	-40817	631	621	615	605	599	618	602	218	183	200	360	1	1	108796360	657	-3.10	1.13	12	0.24	-195.00	536.00	2886	20220614	-79.07	600	20230615	0.67	935	-35.40	20230110	600	0.67	20230615	7150	-91.55	20220615	600	0.67	20230615	1.41	N	192410	200	217 억		695504	N	N	0	N	00	N
85	20230615	140845	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	607	-4	5	-0.65	143839310	237953	54.77	611	618	600	794	428	611	604.49	0.64	0	-40601	631	621	615	605	599	618	602	218	183	200	360	1	1	108796360	660	-3.11	1.13	12	0.22	-195.00	536.00	2886	20220614	-78.97	600	20230615	1.17	935	-35.08	20230110	600	1.17	20230615	7150	-91.51	20220615	600	1.17	20230615	1.41	N	192410	200	217 억		695504	N	N	0	N	00	N
86	20230615	130633	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	604	-7	5	-1.15	118917026	196776	45.29	611	618	600	794	428	611	604.33	0.64	0	-35772	631	621	615	605	599	618	602	218	183	200	360	1	1	108796360	657	-3.10	1.13	12	0.18	-195.00	536.00	2886	20220614	-79.07	600	20230615	0.67	935	-35.40	20230110	600	0.67	20230615	7150	-91.55	20220615	600	0.67	20230615	1.41	N	192410	200	217 억		695504	N	N	0	N	00	N
87	20230615	120139	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	603	-8	5	-1.31	94440610	156157	35.94	611	618	600	794	428	611	604.78	0.64	0	-35118	631	621	615	605	599	618	602	218	183	200	360	1	1	108796360	656	-3.09	1.12	12	0.14	-195.00	536.00	2886	20220614	-79.11	600	20230615	0.50	935	-35.51	20230110	600	0.50	20230615	7150	-91.57	20220615	600	0.50	20230615	1.41	N	192410	200	217 억		695504	N	N	0	N	00	N
88	20230615	110255	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	604	-7	5	-1.15	55542516	91527	21.07	611	618	603	794	428	611	606.84	0.64	0	-29543	631	621	615	605	599	618	602	218	183	200	360	1	1	108796360	657	-3.10	1.13	12	0.08	-195.00	536.00	2886	20220614	-79.07	603	20230615	0.17	935	-35.40	20230110	603	0.17	20230615	7150	-91.55	20220615	603	0.17	20230615	1.41	N	192410	200	217 억		695504	N	N	0	N	00	N
89	20230611	184904	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	624	-1	5	-0.16	336747313	543361	158.12	625	630	616	812	438	625	619.71	0.76	29760	20392	654	639	630	615	606	635	611	218	187	200	370	1	1	108796360	679	-3.20	1.16	12	0.50	-195.00	536.00	2982	20220613	-79.07	616	20230609	1.30	935	-33.26	20230110	616	1.30	20230609	7450	-91.62	20220613	616	1.30	20230609	1.34	N	192410	200	217 억		827016	N	N	0	N	00	N