KissMeData/056360/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	160517	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7140	140	2	2.00	200526490	28395	35.25	7040	7170	6970	9100	4900	7000	7061.87	2.50	0	1320	7240	7120	7060	6940	6880	7090	6910	49	2100	500	4900	10	1	9796800	699	15.56	0.53	12	0.29	459.00	13580.00	8900	20230310	-19.78	6190	20221013	15.35	8900	-19.78	20230310	6440	10.87	20230427	8900	-19.78	20230310	6190	15.35	20221013	2.82	N	056360	500	48 억		244618	N	N	0	N	00	N
3	20230630	150520	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7120	120	2	1.71	171167850	24290	30.15	7040	7150	6970	9100	4900	7000	7046.84	2.50	0	1454	7240	7120	7060	6940	6880	7090	6910	49	2100	500	4900	10	1	9796800	698	15.51	0.52	12	0.25	459.00	13580.00	8900	20230310	-20.00	6190	20221013	15.02	8900	-20.00	20230310	6440	10.56	20230427	8900	-20.00	20230310	6190	15.02	20221013	2.82	N	056360	500	48 억		244618	N	N	0	N	00	N
4	20230630	140518	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7130	130	2	1.86	140665660	20005	24.83	7040	7130	6970	9100	4900	7000	7031.53	2.50	0	671	7240	7120	7060	6940	6880	7090	6910	49	2100	500	4900	10	1	9796800	699	15.53	0.53	12	0.20	459.00	13580.00	8900	20230310	-19.89	6190	20221013	15.19	8900	-19.89	20230310	6440	10.71	20230427	8900	-19.89	20230310	6190	15.19	20221013	2.82	N	056360	500	48 억		244618	N	N	0	N	00	N
5	20230630	130519	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7100	100	2	1.43	118047230	16819	20.88	7040	7100	6970	9100	4900	7000	7018.68	2.50	0	19	7240	7120	7060	6940	6880	7090	6910	49	2100	500	4900	10	1	9796800	696	15.47	0.52	12	0.17	459.00	13580.00	8900	20230310	-20.22	6190	20221013	14.70	8900	-20.22	20230310	6440	10.25	20230427	8900	-20.22	20230310	6190	14.70	20221013	2.82	N	056360	500	48 억		244618	N	N	0	N	00	N
6	20230630	120516	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7070	70	2	1.00	94005740	13416	16.65	7040	7080	6970	9100	4900	7000	7006.99	2.50	0	-931	7240	7120	7060	6940	6880	7090	6910	49	2100	500	4900	10	1	9796800	693	15.40	0.52	12	0.14	459.00	13580.00	8900	20230310	-20.56	6190	20221013	14.22	8900	-20.56	20230310	6440	9.78	20230427	8900	-20.56	20230310	6190	14.22	20221013	2.82	N	056360	500	48 억		244618	N	N	0	N	00	N
7	20230630	110518	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7070	70	2	1.00	82848480	11835	14.69	7040	7080	6970	9100	4900	7000	7000.29	2.50	0	-1039	7240	7120	7060	6940	6880	7090	6910	49	2100	500	4900	10	1	9796800	693	15.40	0.52	12	0.12	459.00	13580.00	8900	20230310	-20.56	6190	20221013	14.22	8900	-20.56	20230310	6440	9.78	20230427	8900	-20.56	20230310	6190	14.22	20221013	2.82	N	056360	500	48 억		244618	N	N	0	N	00	N
8	20230630	100518	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7010	10	2	0.14	72792950	10412	12.92	7040	7050	6970	9100	4900	7000	6991.26	2.50	0	-1222	7240	7120	7060	6940	6880	7090	6910	49	2100	500	4900	10	1	9796800	687	15.27	0.52	12	0.11	459.00	13580.00	8900	20230310	-21.24	6190	20221013	13.25	8900	-21.24	20230310	6440	8.85	20230427	8900	-21.24	20230310	6190	13.25	20221013	2.82	N	056360	500	48 억		244618	N	N	0	N	00	N
9	20230630	090520	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7040	40	2	0.57	77440	11	0.01	7040	7040	7040	9100	4900	7000	7040.00	2.50	0	0	7240	7120	7060	6940	6880	7090	6910	49	2100	500	4900	10	1	9796800	690	15.34	0.52	12	0.00	459.00	13580.00	8900	20230310	-20.90	6190	20221013	13.73	8900	-20.90	20230310	6440	9.32	20230427	8900	-20.90	20230310	6190	13.73	20221013	2.82	N	056360	500	48 억		244618	N	N	0	N	00	N
10	20230629	160518	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7000	-120	5	-1.69	563764440	79721	46.17	7130	7180	7000	9250	4990	7120	7071.59	2.52	0	-2611	7586	7352	7216	6982	6846	7285	6915	49	2130	500	4980	10	1	9796800	686	15.25	0.52	12	0.81	459.00	13580.00	8900	20230310	-21.35	6190	20221013	13.09	8900	-21.35	20230310	6440	8.70	20230427	8900	-21.35	20230310	6190	13.09	20221013	2.54	N	056360	500	48 억		247229	N	N	0	N	00	N
11	20230629	150515	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7000	-120	5	-1.69	552831260	78160	45.26	7130	7180	7000	9250	4990	7120	7072.92	2.52	0	-2918	7586	7352	7216	6982	6846	7285	6915	49	2130	500	4980	10	1	9796800	686	15.25	0.52	12	0.80	459.00	13580.00	8900	20230310	-21.35	6190	20221013	13.09	8900	-21.35	20230310	6440	8.70	20230427	8900	-21.35	20230310	6190	13.09	20221013	2.54	N	056360	500	48 억		247229	N	N	0	N	00	N
12	20230629	140515	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7030	-90	5	-1.26	502065240	70933	41.08	7130	7180	7000	9250	4990	7120	7077.87	2.52	0	-3449	7586	7352	7216	6982	6846	7285	6915	49	2130	500	4980	10	1	9796800	689	15.32	0.52	12	0.72	459.00	13580.00	8900	20230310	-21.01	6190	20221013	13.57	8900	-21.01	20230310	6440	9.16	20230427	8900	-21.01	20230310	6190	13.57	20221013	2.54	N	056360	500	48 억		247229	N	N	0	N	00	N
13	20230629	130515	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7030	-90	5	-1.26	445078770	62814	36.37	7130	7180	7000	9250	4990	7120	7085.52	2.52	0	-3907	7586	7352	7216	6982	6846	7285	6915	49	2130	500	4980	10	1	9796800	689	15.32	0.52	12	0.64	459.00	13580.00	8900	20230310	-21.01	6190	20221013	13.57	8900	-21.01	20230310	6440	9.16	20230427	8900	-21.01	20230310	6190	13.57	20221013	2.54	N	056360	500	48 억		247229	N	N	0	N	00	N
14	20230629	120517	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7050	-70	5	-0.98	346473060	48788	28.25	7130	7180	7000	9250	4990	7120	7101.51	2.52	0	-4025	7586	7352	7216	6982	6846	7285	6915	49	2130	500	4980	10	1	9796800	691	15.36	0.52	12	0.50	459.00	13580.00	8900	20230310	-20.79	6190	20221013	13.89	8900	-20.79	20230310	6440	9.47	20230427	8900	-20.79	20230310	6190	13.89	20221013	2.54	N	056360	500	48 억		247229	N	N	0	N	00	N
15	20230629	110516	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7070	-50	5	-0.70	261932550	36750	21.28	7130	7180	7060	9250	4990	7120	7127.47	2.52	0	1224	7586	7352	7216	6982	6846	7285	6915	49	2130	500	4980	10	1	9796800	693	15.40	0.52	12	0.38	459.00	13580.00	8900	20230310	-20.56	6190	20221013	14.22	8900	-20.56	20230310	6440	9.78	20230427	8900	-20.56	20230310	6190	14.22	20221013	2.54	N	056360	500	48 억		247229	N	N	0	N	00	N
16	20230629	100517	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7130	10	2	0.14	182988930	25635	14.84	7130	7180	7100	9250	4990	7120	7138.43	2.52	0	3460	7586	7352	7216	6982	6846	7285	6915	49	2130	500	4980	10	1	9796800	699	15.53	0.53	12	0.26	459.00	13580.00	8900	20230310	-19.89	6190	20221013	15.19	8900	-19.89	20230310	6440	10.71	20230427	8900	-19.89	20230310	6190	15.19	20221013	2.54	N	056360	500	48 억		247229	N	N	0	N	00	N
17	20230629	090511	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7160	40	2	0.56	60127420	8424	4.88	7130	7160	7120	9250	4990	7120	7138.17	2.52	0	1490	7586	7352	7216	6982	6846	7285	6915	49	2130	500	4980	10	1	9796800	701	15.60	0.53	12	0.09	459.00	13580.00	8900	20230310	-19.55	6190	20221013	15.67	8900	-19.55	20230310	6440	11.18	20230427	8900	-19.55	20230310	6190	15.67	20221013	2.54	N	056360	500	48 억		247229	N	N	0	N	00	N
18	20230628	160511	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7120	-250	5	-3.39	1217496890	169318	49.40	7440	7450	7080	9580	5160	7370	7190.64	2.39	0	12557	7830	7600	7370	7140	6910	7715	7255	49	2210	500	5150	10	1	9796800	698	15.51	0.52	12	1.73	459.00	13580.00	8900	20230310	-20.00	6190	20221013	15.02	8900	-20.00	20230310	6440	10.56	20230427	8900	-20.00	20230310	6190	15.02	20221013	2.45	N	056360	500	48 억		234304	N	N	0	N	00	N
19	20230628	150514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7080	-290	5	-3.93	1161260120	161401	47.09	7440	7450	7080	9580	5160	7370	7194.88	2.39	0	13008	7830	7600	7370	7140	6910	7715	7255	49	2210	500	5150	10	1	9796800	694	15.42	0.52	12	1.65	459.00	13580.00	8900	20230310	-20.45	6190	20221013	14.38	8900	-20.45	20230310	6440	9.94	20230427	8900	-20.45	20230310	6190	14.38	20221013	2.45	N	056360	500	48 억		234304	N	N	0	N	00	N
20	20230628	140512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7130	-240	5	-3.26	1092750850	151747	44.27	7440	7450	7080	9580	5160	7370	7201.14	2.39	0	13358	7830	7600	7370	7140	6910	7715	7255	49	2210	500	5150	10	1	9796800	699	15.53	0.53	12	1.55	459.00	13580.00	8900	20230310	-19.89	6190	20221013	15.19	8900	-19.89	20230310	6440	10.71	20230427	8900	-19.89	20230310	6190	15.19	20221013	2.45	N	056360	500	48 억		234304	N	N	0	N	00	N
21	20230628	130513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7140	-230	5	-3.12	920606010	127482	37.19	7440	7450	7110	9580	5160	7370	7221.46	2.39	0	12439	7830	7600	7370	7140	6910	7715	7255	49	2210	500	5150	10	1	9796800	699	15.56	0.53	12	1.30	459.00	13580.00	8900	20230310	-19.78	6190	20221013	15.35	8900	-19.78	20230310	6440	10.87	20230427	8900	-19.78	20230310	6190	15.35	20221013	2.45	N	056360	500	48 억		234304	N	N	0	N	00	N
22	20230628	120454	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7140	-230	5	-3.12	839248690	116059	33.86	7440	7450	7110	9580	5160	7370	7231.22	2.39	0	12962	7830	7600	7370	7140	6910	7715	7255	49	2210	500	5150	10	1	9796800	699	15.56	0.53	12	1.18	459.00	13580.00	8900	20230310	-19.78	6190	20221013	15.35	8900	-19.78	20230310	6440	10.87	20230427	8900	-19.78	20230310	6190	15.35	20221013	2.45	N	056360	500	48 억		234304	N	N	0	N	00	N
23	20230628	110517	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7180	-190	5	-2.58	681119200	93872	27.39	7440	7450	7150	9580	5160	7370	7255.83	2.39	0	8665	7830	7600	7370	7140	6910	7715	7255	49	2210	500	5150	10	1	9796800	703	15.64	0.53	12	0.96	459.00	13580.00	8900	20230310	-19.33	6190	20221013	15.99	8900	-19.33	20230310	6440	11.49	20230427	8900	-19.33	20230310	6190	15.99	20221013	2.45	N	056360	500	48 억		234304	N	N	0	N	00	N
24	20230628	100516	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7200	-170	5	-2.31	576646040	79333	23.15	7440	7450	7190	9580	5160	7370	7268.68	2.39	0	8506	7830	7600	7370	7140	6910	7715	7255	49	2210	500	5150	10	1	9796800	705	15.69	0.53	12	0.81	459.00	13580.00	8900	20230310	-19.10	6190	20221013	16.32	8900	-19.10	20230310	6440	11.80	20230427	8900	-19.10	20230310	6190	16.32	20221013	2.45	N	056360	500	48 억		234304	N	N	0	N	00	N
25	20230628	090513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7280	-90	5	-1.22	155204800	21018	6.13	7440	7450	7260	9580	5160	7370	7384.38	2.39	0	-1967	7830	7600	7370	7140	6910	7715	7255	49	2210	500	5150	10	1	9796800	713	15.86	0.54	12	0.21	459.00	13580.00	8900	20230310	-18.20	6190	20221013	17.61	8900	-18.20	20230310	6440	13.04	20230427	8900	-18.20	20230310	6190	17.61	20221013	2.45	N	056360	500	48 억		234304	N	N	0	N	00	N
26	20230627	160514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7370	230	2	3.22	2507644900	340698	443.81	7190	7600	7140	9280	5000	7140	7360.27	2.34	0	11156	7420	7280	7170	7030	6920	7225	6975	49	2140	500	4990	10	1	9796800	722	16.06	0.54	12	3.48	459.00	13580.00	8900	20230310	-17.19	6190	20221013	19.06	8900	-17.19	20230310	6440	14.44	20230427	8900	-17.19	20230310	6190	19.06	20221013	2.44	N	056360	500	48 억		229183	N	N	0	N	00	N
27	20230627	150517	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7300	160	2	2.24	2392758000	325051	423.43	7190	7600	7140	9280	5000	7140	7361.18	2.34	0	12494	7420	7280	7170	7030	6920	7225	6975	49	2140	500	4990	10	1	9796800	715	15.90	0.54	12	3.32	459.00	13580.00	8900	20230310	-17.98	6190	20221013	17.93	8900	-17.98	20230310	6440	13.35	20230427	8900	-17.98	20230310	6190	17.93	20221013	2.44	N	056360	500	48 억		229183	N	N	0	N	00	N
28	20230627	140522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7380	240	2	3.36	2235616300	303521	395.38	7190	7600	7140	9280	5000	7140	7365.61	2.34	0	7732	7420	7280	7170	7030	6920	7225	6975	49	2140	500	4990	10	1	9796800	723	16.08	0.54	12	3.10	459.00	13580.00	8900	20230310	-17.08	6190	20221013	19.22	8900	-17.08	20230310	6440	14.60	20230427	8900	-17.08	20230310	6190	19.22	20221013	2.44	N	056360	500	48 억		229183	N	N	0	N	00	N
29	20230627	130521	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7350	210	2	2.94	1887283670	256269	333.83	7190	7600	7140	9280	5000	7140	7364.46	2.34	0	-6115	7420	7280	7170	7030	6920	7225	6975	49	2140	500	4990	10	1	9796800	720	16.01	0.54	12	2.62	459.00	13580.00	8900	20230310	-17.42	6190	20221013	18.74	8900	-17.42	20230310	6440	14.13	20230427	8900	-17.42	20230310	6190	18.74	20221013	2.44	N	056360	500	48 억		229183	N	N	0	N	00	N
30	20230627	120523	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7210	70	2	0.98	223033190	30934	40.30	7190	7280	7140	9280	5000	7140	7209.97	2.34	0	5001	7420	7280	7170	7030	6920	7225	6975	49	2140	500	4990	10	1	9796800	706	15.71	0.53	12	0.32	459.00	13580.00	8900	20230310	-18.99	6190	20221013	16.48	8900	-18.99	20230310	6440	11.96	20230427	8900	-18.99	20230310	6190	16.48	20221013	2.44	N	056360	500	48 억		229183	N	N	0	N	00	N
31	20230627	110525	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7210	70	2	0.98	184527060	25577	33.32	7190	7280	7140	9280	5000	7140	7214.57	2.34	0	2619	7420	7280	7170	7030	6920	7225	6975	49	2140	500	4990	10	1	9796800	706	15.71	0.53	12	0.26	459.00	13580.00	8900	20230310	-18.99	6190	20221013	16.48	8900	-18.99	20230310	6440	11.96	20230427	8900	-18.99	20230310	6190	16.48	20221013	2.44	N	056360	500	48 억		229183	N	N	0	N	00	N
32	20230627	100512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7230	90	2	1.26	129641420	17914	23.34	7190	7280	7170	9280	5000	7140	7236.88	2.34	0	1764	7420	7280	7170	7030	6920	7225	6975	49	2140	500	4990	10	1	9796800	708	15.75	0.53	12	0.18	459.00	13580.00	8900	20230310	-18.76	6190	20221013	16.80	8900	-18.76	20230310	6440	12.27	20230427	8900	-18.76	20230310	6190	16.80	20221013	2.44	N	056360	500	48 억		229183	N	N	0	N	00	N
33	20230627	090514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7260	120	2	1.68	27353280	3793	4.94	7190	7260	7180	9280	5000	7140	7211.52	2.34	0	992	7420	7280	7170	7030	6920	7225	6975	49	2140	500	4990	10	1	9796800	711	15.82	0.53	12	0.04	459.00	13580.00	8900	20230310	-18.43	6190	20221013	17.29	8900	-18.43	20230310	6440	12.73	20230427	8900	-18.43	20230310	6190	17.29	20221013	2.44	N	056360	500	48 억		229183	N	N	0	N	00	N
34	20230626	160513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7140	40	2	0.56	551055640	76756	360.90	7160	7310	7060	9230	4970	7100	7179.35	2.21	0	12809	7293	7196	7123	7026	6953	7160	6990	49	2130	500	4970	10	1	9796800	699	15.56	0.53	12	0.78	459.00	13580.00	8900	20230310	-19.78	6190	20221013	15.35	8900	-19.78	20230310	6440	10.87	20230427	8900	-19.78	20230310	6190	15.35	20221013	2.44	N	056360	500	48 억		216369	N	N	0	N	00	N
35	20230626	150516	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7140	40	2	0.56	547821970	76303	358.77	7160	7310	7060	9230	4970	7100	7179.56	2.21	0	12744	7293	7196	7123	7026	6953	7160	6990	49	2130	500	4970	10	1	9796800	699	15.56	0.53	12	0.78	459.00	13580.00	8900	20230310	-19.78	6190	20221013	15.35	8900	-19.78	20230310	6440	10.87	20230427	8900	-19.78	20230310	6190	15.35	20221013	2.44	N	056360	500	48 억		216369	N	N	0	N	00	N
36	20230626	140516	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7100	0	3	0.00	525415920	73150	343.94	7160	7310	7060	9230	4970	7100	7182.72	2.21	0	12294	7293	7196	7123	7026	6953	7160	6990	49	2130	500	4970	10	1	9796800	696	15.47	0.52	12	0.75	459.00	13580.00	8900	20230310	-20.22	6190	20221013	14.70	8900	-20.22	20230310	6440	10.25	20230427	8900	-20.22	20230310	6190	14.70	20221013	2.44	N	056360	500	48 억		216369	N	N	0	N	00	N
37	20230626	130514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7130	30	2	0.42	458333220	63723	299.62	7160	7310	7060	9230	4970	7100	7192.59	2.21	0	10462	7293	7196	7123	7026	6953	7160	6990	49	2130	500	4970	10	1	9796800	699	15.53	0.53	12	0.65	459.00	13580.00	8900	20230310	-19.89	6190	20221013	15.19	8900	-19.89	20230310	6440	10.71	20230427	8900	-19.89	20230310	6190	15.19	20221013	2.44	N	056360	500	48 억		216369	N	N	0	N	00	N
38	20230626	120512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7180	80	2	1.13	418585920	58143	273.38	7160	7310	7060	9230	4970	7100	7199.25	2.21	0	10143	7293	7196	7123	7026	6953	7160	6990	49	2130	500	4970	10	1	9796800	703	15.64	0.53	12	0.59	459.00	13580.00	8900	20230310	-19.33	6190	20221013	15.99	8900	-19.33	20230310	6440	11.49	20230427	8900	-19.33	20230310	6190	15.99	20221013	2.44	N	056360	500	48 억		216369	N	N	0	N	00	N
39	20230626	110512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7170	70	2	0.99	383723990	53270	250.47	7160	7310	7060	9230	4970	7100	7203.38	2.21	0	9881	7293	7196	7123	7026	6953	7160	6990	49	2130	500	4970	10	1	9796800	702	15.62	0.53	12	0.54	459.00	13580.00	8900	20230310	-19.44	6190	20221013	15.83	8900	-19.44	20230310	6440	11.34	20230427	8900	-19.44	20230310	6190	15.83	20221013	2.44	N	056360	500	48 억		216369	N	N	0	N	00	N
40	20230626	100512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7190	90	2	1.27	103981870	14558	68.45	7160	7230	7060	9230	4970	7100	7142.59	2.21	0	5890	7293	7196	7123	7026	6953	7160	6990	49	2130	500	4970	10	1	9796800	704	15.66	0.53	12	0.15	459.00	13580.00	8900	20230310	-19.21	6190	20221013	16.16	8900	-19.21	20230310	6440	11.65	20230427	8900	-19.21	20230310	6190	16.16	20221013	2.44	N	056360	500	48 억		216369	N	N	0	N	00	N
41	20230626	090514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7100	0	3	0.00	5923750	830	3.90	7160	7160	7100	9230	4970	7100	7137.05	2.21	0	-327	7293	7196	7123	7026	6953	7160	6990	49	2130	500	4970	10	1	9796800	696	15.47	0.52	12	0.01	459.00	13580.00	8900	20230310	-20.22	6190	20221013	14.70	8900	-20.22	20230310	6440	10.25	20230427	8900	-20.22	20230310	6190	14.70	20221013	2.44	N	056360	500	48 억		216369	N	N	0	N	00	N
42	20230623	164056	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7100	0	3	0.00	150740680	21268	133.69	7210	7220	7050	9230	4970	7100	7087.65	2.20	0	1038	7213	7156	7083	7026	6953	7165	7035	49	2130	500	4970	10	1	9796800	696	15.47	0.52	12	0.22	459.00	13580.00	8900	20230310	-20.22	6190	20221013	14.70	8900	-20.22	20230310	6440	10.25	20230427	8900	-20.22	20230310	6190	14.70	20221013	2.54	N	056360	500	48 억		215330	N	N	0	N	00	N
43	20230623	140421	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7110	10	2	0.14	141722350	19998	125.71	7210	7220	7050	9230	4970	7100	7086.83	2.20	0	1039	7213	7156	7083	7026	6953	7165	7035	49	2130	500	4970	10	1	9796800	697	15.49	0.52	12	0.20	459.00	13580.00	8900	20230310	-20.11	6190	20221013	14.86	8900	-20.11	20230310	6440	10.40	20230427	8900	-20.11	20230310	6190	14.86	20221013	2.54	N	056360	500	48 억		215330	N	N	0	N	00	N
44	20230622	160747	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7100	0	3	0.00	112125910	15829	55.43	7100	7140	7010	9230	4970	7100	7083.56	2.21	0	-1394	7253	7176	7103	7026	6953	7140	6990	49	2130	500	4970	10	1	9796800	696	15.47	0.52	12	0.16	459.00	13580.00	8900	20230310	-20.22	6190	20221013	14.70	8900	-20.22	20230310	6440	10.25	20230427	8900	-20.22	20230310	6190	14.70	20221013	2.54	N	056360	500	48 억		216722	N	N	0	N	00	N
45	20230622	150722	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7100	0	3	0.00	99837450	14097	49.37	7100	7140	7010	9230	4970	7100	7082.18	2.21	0	-1155	7253	7176	7103	7026	6953	7140	6990	49	2130	500	4970	10	1	9796800	696	15.47	0.52	12	0.14	459.00	13580.00	8900	20230310	-20.22	6190	20221013	14.70	8900	-20.22	20230310	6440	10.25	20230427	8900	-20.22	20230310	6190	14.70	20221013	2.54	N	056360	500	48 억		216722	N	N	0	N	00	N
46	20230622	140856	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7100	0	3	0.00	86911930	12274	42.98	7100	7140	7010	9230	4970	7100	7080.98	2.21	0	-633	7253	7176	7103	7026	6953	7140	6990	49	2130	500	4970	10	1	9796800	696	15.47	0.52	12	0.13	459.00	13580.00	8900	20230310	-20.22	6190	20221013	14.70	8900	-20.22	20230310	6440	10.25	20230427	8900	-20.22	20230310	6190	14.70	20221013	2.54	N	056360	500	48 억		216722	N	N	0	N	00	N
47	20230622	131008	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7110	10	2	0.14	85840100	12123	42.45	7100	7140	7010	9230	4970	7100	7080.76	2.21	0	-609	7253	7176	7103	7026	6953	7140	6990	49	2130	500	4970	10	1	9796800	697	15.49	0.52	12	0.12	459.00	13580.00	8900	20230310	-20.11	6190	20221013	14.86	8900	-20.11	20230310	6440	10.40	20230427	8900	-20.11	20230310	6190	14.86	20221013	2.54	N	056360	500	48 억		216722	N	N	0	N	00	N
48	20230622	120536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7120	20	2	0.28	59493240	8400	29.42	7100	7140	7010	9230	4970	7100	7082.53	2.21	0	-364	7253	7176	7103	7026	6953	7140	6990	49	2130	500	4970	10	1	9796800	698	15.51	0.52	12	0.09	459.00	13580.00	8900	20230310	-20.00	6190	20221013	15.02	8900	-20.00	20230310	6440	10.56	20230427	8900	-20.00	20230310	6190	15.02	20221013	2.54	N	056360	500	48 억		216722	N	N	0	N	00	N
49	20230622	110153	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7120	20	2	0.28	49025330	6923	24.24	7100	7140	7010	9230	4970	7100	7081.52	2.21	0	-258	7253	7176	7103	7026	6953	7140	6990	49	2130	500	4970	10	1	9796800	698	15.51	0.52	12	0.07	459.00	13580.00	8900	20230310	-20.00	6190	20221013	15.02	8900	-20.00	20230310	6440	10.56	20230427	8900	-20.00	20230310	6190	15.02	20221013	2.54	N	056360	500	48 억		216722	N	N	0	N	00	N
50	20230622	100537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7080	-20	5	-0.28	23424820	3321	11.63	7100	7100	7010	9230	4970	7100	7053.54	2.21	0	-144	7253	7176	7103	7026	6953	7140	6990	49	2130	500	4970	10	1	9796800	694	15.42	0.52	12	0.03	459.00	13580.00	8900	20230310	-20.45	6190	20221013	14.38	8900	-20.45	20230310	6440	9.94	20230427	8900	-20.45	20230310	6190	14.38	20221013	2.54	N	056360	500	48 억		216722	N	N	0	N	00	N
51	20230622	090716	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7010	-90	5	-1.27	3921050	553	1.94	7100	7100	7010	9230	4970	7100	7090.51	2.21	0	18	7253	7176	7103	7026	6953	7140	6990	49	2130	500	4970	10	1	9796800	687	15.27	0.52	12	0.01	459.00	13580.00	8900	20230310	-21.24	6190	20221013	13.25	8900	-21.24	20230310	6440	8.85	20230427	8900	-21.24	20230310	6190	13.25	20221013	2.54	N	056360	500	48 억		216722	N	N	0	N	00	N
52	20230621	160334	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7100	-40	5	-0.56	202059220	28555	136.93	7140	7180	7030	9280	5000	7140	7076.14	2.20	0	1608	7226	7182	7136	7092	7046	7205	7115	49	2140	500	4990	10	1	9796800	696	15.47	0.52	12	0.29	459.00	13580.00	8900	20230310	-20.22	6190	20221013	14.70	8900	-20.22	20230310	6440	10.25	20230427	8900	-20.22	20230310	6190	14.70	20221013	2.56	N	056360	500	48 억		215061	N	N	0	N	00	N
53	20230621	151021	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7060	-80	5	-1.12	186439930	26348	126.35	7140	7180	7030	9280	5000	7140	7076.06	2.20	0	1604	7226	7182	7136	7092	7046	7205	7115	49	2140	500	4990	10	1	9796800	692	15.38	0.52	12	0.27	459.00	13580.00	8900	20230310	-20.67	6190	20221013	14.05	8900	-20.67	20230310	6440	9.63	20230427	8900	-20.67	20230310	6190	14.05	20221013	2.56	N	056360	500	48 억		215061	N	N	0	N	00	N
54	20230621	140909	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7090	-50	5	-0.70	154715850	21847	104.77	7140	7180	7040	9280	5000	7140	7081.79	2.20	0	816	7226	7182	7136	7092	7046	7205	7115	49	2140	500	4990	10	1	9796800	695	15.45	0.52	12	0.22	459.00	13580.00	8900	20230310	-20.34	6190	20221013	14.54	8900	-20.34	20230310	6440	10.09	20230427	8900	-20.34	20230310	6190	14.54	20221013	2.56	N	056360	500	48 억		215061	N	N	0	N	00	N
55	20230621	130810	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7100	-40	5	-0.56	121191750	17103	82.02	7140	7180	7040	9280	5000	7140	7085.99	2.20	0	-337	7226	7182	7136	7092	7046	7205	7115	49	2140	500	4990	10	1	9796800	696	15.47	0.52	12	0.17	459.00	13580.00	8900	20230310	-20.22	6190	20221013	14.70	8900	-20.22	20230310	6440	10.25	20230427	8900	-20.22	20230310	6190	14.70	20221013	2.56	N	056360	500	48 억		215061	N	N	0	N	00	N
56	20230621	120400	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7140	0	3	0.00	75144190	10578	50.73	7140	7180	7070	9280	5000	7140	7103.82	2.20	0	-320	7226	7182	7136	7092	7046	7205	7115	49	2140	500	4990	10	1	9796800	699	15.56	0.53	12	0.11	459.00	13580.00	8900	20230310	-19.78	6190	20221013	15.35	8900	-19.78	20230310	6440	10.87	20230427	8900	-19.78	20230310	6190	15.35	20221013	2.56	N	056360	500	48 억		215061	N	N	0	N	00	N
57	20230621	110523	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7140	0	3	0.00	73240780	10310	49.44	7140	7180	7070	9280	5000	7140	7103.86	2.20	0	-419	7226	7182	7136	7092	7046	7205	7115	49	2140	500	4990	10	1	9796800	699	15.56	0.53	12	0.11	459.00	13580.00	8900	20230310	-19.78	6190	20221013	15.35	8900	-19.78	20230310	6440	10.87	20230427	8900	-19.78	20230310	6190	15.35	20221013	2.56	N	056360	500	48 억		215061	N	N	0	N	00	N
58	20230621	100458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7140	0	3	0.00	46807150	6584	31.57	7140	7180	7080	9280	5000	7140	7109.23	2.20	0	-154	7226	7182	7136	7092	7046	7205	7115	49	2140	500	4990	10	1	9796800	699	15.56	0.53	12	0.07	459.00	13580.00	8900	20230310	-19.78	6190	20221013	15.35	8900	-19.78	20230310	6440	10.87	20230427	8900	-19.78	20230310	6190	15.35	20221013	2.56	N	056360	500	48 억		215061	N	N	0	N	00	N
59	20230621	090257	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7180	40	2	0.56	1135300	159	0.76	7140	7180	7140	9280	5000	7140	7140.25	2.20	0	68	7226	7182	7136	7092	7046	7205	7115	49	2140	500	4990	10	1	9796800	703	15.64	0.53	12	0.00	459.00	13580.00	8900	20230310	-19.33	6190	20221013	15.99	8900	-19.33	20230310	6440	11.49	20230427	8900	-19.33	20230310	6190	15.99	20221013	2.56	N	056360	500	48 억		215061	N	N	0	N	00	N
60	20230620	160725	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7140	-10	5	-0.14	148362000	20853	83.14	7100	7180	7090	9290	5010	7150	7114.65	2.18	0	1206	7276	7212	7106	7042	6936	7245	7075	49	2140	500	5000	10	1	9796800	699	15.56	0.53	12	0.21	459.00	13580.00	8900	20230310	-19.78	6190	20221013	15.35	8900	-19.78	20230310	6440	10.87	20230427	8900	-19.78	20230310	6190	15.35	20221013	2.55	N	056360	500	48 억		213668	N	N	0	N	00	N
61	20230620	151028	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7160	10	2	0.14	147426290	20722	82.61	7100	7180	7090	9290	5010	7150	7114.48	2.18	0	1134	7276	7212	7106	7042	6936	7245	7075	49	2140	500	5000	10	1	9796800	701	15.60	0.53	12	0.21	459.00	13580.00	8900	20230310	-19.55	6190	20221013	15.67	8900	-19.55	20230310	6440	11.18	20230427	8900	-19.55	20230310	6190	15.67	20221013	2.55	N	056360	500	48 억		213668	N	N	0	N	00	N
62	20230620	140825	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7160	10	2	0.14	122107380	17177	68.48	7100	7180	7090	9290	5010	7150	7108.77	2.18	0	1168	7276	7212	7106	7042	6936	7245	7075	49	2140	500	5000	10	1	9796800	701	15.60	0.53	12	0.18	459.00	13580.00	8900	20230310	-19.55	6190	20221013	15.67	8900	-19.55	20230310	6440	11.18	20230427	8900	-19.55	20230310	6190	15.67	20221013	2.55	N	056360	500	48 억		213668	N	N	0	N	00	N
63	20230620	130129	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7150	0	3	0.00	113493020	15975	63.69	7100	7150	7090	9290	5010	7150	7104.41	2.18	0	1714	7276	7212	7106	7042	6936	7245	7075	49	2140	500	5000	10	1	9796800	700	15.58	0.53	12	0.16	459.00	13580.00	8900	20230310	-19.66	6190	20221013	15.51	8900	-19.66	20230310	6440	11.02	20230427	8900	-19.66	20230310	6190	15.51	20221013	2.55	N	056360	500	48 억		213668	N	N	0	N	00	N
64	20230620	120600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7110	-40	5	-0.56	81819450	11517	45.92	7100	7150	7090	9290	5010	7150	7104.23	2.18	0	1326	7276	7212	7106	7042	6936	7245	7075	49	2140	500	5000	10	1	9796800	697	15.49	0.52	12	0.12	459.00	13580.00	8900	20230310	-20.11	6190	20221013	14.86	8900	-20.11	20230310	6440	10.40	20230427	8900	-20.11	20230310	6190	14.86	20221013	2.55	N	056360	500	48 억		213668	N	N	0	N	00	N
65	20230620	110443	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7120	-30	5	-0.42	60185620	8472	33.78	7100	7150	7090	9290	5010	7150	7104.06	2.18	0	830	7276	7212	7106	7042	6936	7245	7075	49	2140	500	5000	10	1	9796800	698	15.51	0.52	12	0.09	459.00	13580.00	8900	20230310	-20.00	6190	20221013	15.02	8900	-20.00	20230310	6440	10.56	20230427	8900	-20.00	20230310	6190	15.02	20221013	2.55	N	056360	500	48 억		213668	N	N	0	N	00	N
66	20230620	100629	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7110	-40	5	-0.56	50470190	7108	28.34	7100	7140	7090	9290	5010	7150	7100.48	2.18	0	814	7276	7212	7106	7042	6936	7245	7075	49	2140	500	5000	10	1	9796800	697	15.49	0.52	12	0.07	459.00	13580.00	8900	20230310	-20.11	6190	20221013	14.86	8900	-20.11	20230310	6440	10.40	20230427	8900	-20.11	20230310	6190	14.86	20221013	2.55	N	056360	500	48 억		213668	N	N	0	N	00	N
67	20230620	090529	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7120	-30	5	-0.42	2816660	396	1.58	7100	7120	7100	9290	5010	7150	7112.78	2.18	0	94	7276	7212	7106	7042	6936	7245	7075	49	2140	500	5000	10	1	9796800	698	15.51	0.52	12	0.00	459.00	13580.00	8900	20230310	-20.00	6190	20221013	15.02	8900	-20.00	20230310	6440	10.56	20230427	8900	-20.00	20230310	6190	15.02	20221013	2.55	N	056360	500	48 억		213668	N	N	0	N	00	N
68	20230619	160400	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7150	50	2	0.70	177878140	25056	60.21	7100	7170	7000	9230	4970	7100	7099.22	2.15	0	2516	7200	7150	7070	7020	6940	7175	7045	49	2130	500	4970	10	1	9796800	700	15.58	0.53	12	0.26	459.00	13580.00	8900	20230310	-19.66	6190	20221013	15.51	8900	-19.66	20230310	6440	11.02	20230427	8900	-19.66	20230310	6190	15.51	20221013	2.68	N	056360	500	48 억		210560	N	N	0	N	00	N
69	20230619	150513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7150	50	2	0.70	128591490	18161	43.64	7100	7160	7000	9230	4970	7100	7080.64	2.15	0	2068	7200	7150	7070	7020	6940	7175	7045	49	2130	500	4970	10	1	9796800	700	15.58	0.53	12	0.19	459.00	13580.00	8900	20230310	-19.66	6190	20221013	15.51	8900	-19.66	20230310	6440	11.02	20230427	8900	-19.66	20230310	6190	15.51	20221013	2.68	N	056360	500	48 억		210560	N	N	0	N	00	N
70	20230619	140530	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7140	40	2	0.56	120020640	16959	40.76	7100	7160	7000	9230	4970	7100	7077.11	2.15	0	1942	7200	7150	7070	7020	6940	7175	7045	49	2130	500	4970	10	1	9796800	699	15.56	0.53	12	0.17	459.00	13580.00	8900	20230310	-19.78	6190	20221013	15.35	8900	-19.78	20230310	6440	10.87	20230427	8900	-19.78	20230310	6190	15.35	20221013	2.68	N	056360	500	48 억		210560	N	N	0	N	00	N
71	20230619	130349	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7070	-30	5	-0.42	66179310	9395	22.58	7100	7100	7000	9230	4970	7100	7044.10	2.15	0	401	7200	7150	7070	7020	6940	7175	7045	49	2130	500	4970	10	1	9796800	693	15.40	0.52	12	0.10	459.00	13580.00	8900	20230310	-20.56	6190	20221013	14.22	8900	-20.56	20230310	6440	9.78	20230427	8900	-20.56	20230310	6190	14.22	20221013	2.68	N	056360	500	48 억		210560	N	N	0	N	00	N
72	20230619	120645	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7070	-30	5	-0.42	57554210	8173	19.64	7100	7100	7000	9230	4970	7100	7041.99	2.15	0	303	7200	7150	7070	7020	6940	7175	7045	49	2130	500	4970	10	1	9796800	693	15.40	0.52	12	0.08	459.00	13580.00	8900	20230310	-20.56	6190	20221013	14.22	8900	-20.56	20230310	6440	9.78	20230427	8900	-20.56	20230310	6190	14.22	20221013	2.68	N	056360	500	48 억		210560	N	N	0	N	00	N
73	20230619	110106	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7070	-30	5	-0.42	52393110	7443	17.89	7100	7100	7000	9230	4970	7100	7039.25	2.15	0	113	7200	7150	7070	7020	6940	7175	7045	49	2130	500	4970	10	1	9796800	693	15.40	0.52	12	0.08	459.00	13580.00	8900	20230310	-20.56	6190	20221013	14.22	8900	-20.56	20230310	6440	9.78	20230427	8900	-20.56	20230310	6190	14.22	20221013	2.68	N	056360	500	48 억		210560	N	N	0	N	00	N
74	20230619	100956	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7050	-50	5	-0.70	45618090	6484	15.58	7100	7100	7000	9230	4970	7100	7035.49	2.15	0	156	7200	7150	7070	7020	6940	7175	7045	49	2130	500	4970	10	1	9796800	691	15.36	0.52	12	0.07	459.00	13580.00	8900	20230310	-20.79	6190	20221013	13.89	8900	-20.79	20230310	6440	9.47	20230427	8900	-20.79	20230310	6190	13.89	20221013	2.68	N	056360	500	48 억		210560	N	N	0	N	00	N
75	20230619	090741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7070	-30	5	-0.42	5036020	710	1.71	7100	7100	7070	9230	4970	7100	7092.99	2.15	0	-183	7200	7150	7070	7020	6940	7175	7045	49	2130	500	4970	10	1	9796800	693	15.40	0.52	12	0.01	459.00	13580.00	8900	20230310	-20.56	6190	20221013	14.22	8900	-20.56	20230310	6440	9.78	20230427	8900	-20.56	20230310	6190	14.22	20221013	2.68	N	056360	500	48 억		210560	N	N	0	N	00	N
76	20230616	160207	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7100	110	2	1.57	286962190	40677	183.63	7030	7120	6990	9080	4900	6990	7054.65	2.03	0	10110	7063	7026	6963	6926	6863	7045	6945	49	2090	500	4890	10	1	9796800	696	15.47	0.52	12	0.42	459.00	13580.00	8900	20230310	-20.22	6190	20221013	14.70	8900	-20.22	20230310	6440	10.25	20230427	8900	-20.22	20230310	6190	14.70	20221013	2.74	N	056360	500	48 억		199167	N	N	0	N	00	N
77	20230616	150414	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7070	80	2	1.14	251406540	35646	160.92	7030	7120	6990	9080	4900	6990	7052.87	2.03	0	9119	7063	7026	6963	6926	6863	7045	6945	49	2090	500	4890	10	1	9796800	693	15.40	0.52	12	0.36	459.00	13580.00	8900	20230310	-20.56	6190	20221013	14.22	8900	-20.56	20230310	6440	9.78	20230427	8900	-20.56	20230310	6190	14.22	20221013	2.74	N	056360	500	48 억		199167	N	N	0	N	00	N
78	20230616	140426	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7070	80	2	1.14	203229570	28798	130.00	7030	7120	6990	9080	4900	6990	7057.07	2.03	0	7615	7063	7026	6963	6926	6863	7045	6945	49	2090	500	4890	10	1	9796800	693	15.40	0.52	12	0.29	459.00	13580.00	8900	20230310	-20.56	6190	20221013	14.22	8900	-20.56	20230310	6440	9.78	20230427	8900	-20.56	20230310	6190	14.22	20221013	2.74	N	056360	500	48 억		199167	N	N	0	N	00	N
79	20230616	130520	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7080	90	2	1.29	198773150	28167	127.15	7030	7120	6990	9080	4900	6990	7056.95	2.03	0	7468	7063	7026	6963	6926	6863	7045	6945	49	2090	500	4890	10	1	9796800	694	15.42	0.52	12	0.29	459.00	13580.00	8900	20230310	-20.45	6190	20221013	14.38	8900	-20.45	20230310	6440	9.94	20230427	8900	-20.45	20230310	6190	14.38	20221013	2.74	N	056360	500	48 억		199167	N	N	0	N	00	N
80	20230616	120113	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7110	120	2	1.72	139267970	19707	88.96	7030	7120	6990	9080	4900	6990	7066.93	2.03	0	5909	7063	7026	6963	6926	6863	7045	6945	49	2090	500	4890	10	1	9796800	697	15.49	0.52	12	0.20	459.00	13580.00	8900	20230310	-20.11	6190	20221013	14.86	8900	-20.11	20230310	6440	10.40	20230427	8900	-20.11	20230310	6190	14.86	20221013	2.74	N	056360	500	48 억		199167	N	N	0	N	00	N
81	20230616	110301	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7100	110	2	1.57	108130410	15314	69.13	7030	7120	6990	9080	4900	6990	7060.89	2.03	0	5131	7063	7026	6963	6926	6863	7045	6945	49	2090	500	4890	10	1	9796800	696	15.47	0.52	12	0.16	459.00	13580.00	8900	20230310	-20.22	6190	20221013	14.70	8900	-20.22	20230310	6440	10.25	20230427	8900	-20.22	20230310	6190	14.70	20221013	2.74	N	056360	500	48 억		199167	N	N	0	N	00	N
82	20230616	101033	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7090	100	2	1.43	62555180	8895	40.15	7030	7100	6990	9080	4900	6990	7032.62	2.03	0	3595	7063	7026	6963	6926	6863	7045	6945	49	2090	500	4890	10	1	9796800	695	15.45	0.52	12	0.09	459.00	13580.00	8900	20230310	-20.34	6190	20221013	14.54	8900	-20.34	20230310	6440	10.09	20230427	8900	-20.34	20230310	6190	14.54	20221013	2.74	N	056360	500	48 억		199167	N	N	0	N	00	N
83	20230616	090847	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6990	0	3	0.00	22212250	3177	14.34	7030	7030	6990	9080	4900	6990	6991.58	2.03	0	2438	7063	7026	6963	6926	6863	7045	6945	49	2090	500	4890	10	1	9796800	685	15.23	0.51	12	0.03	459.00	13580.00	8900	20230310	-21.46	6190	20221013	12.92	8900	-21.46	20230310	6440	8.54	20230427	8900	-21.46	20230310	6190	12.92	20221013	2.74	N	056360	500	48 억		199167	N	N	0	N	00	N
84	20230615	150813	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6970	10	2	0.14	134422020	19382	58.94	6950	7000	6900	9040	4880	6960	6935.41	2.06	0	-2491	7133	7046	6973	6886	6813	7010	6850	49	2080	500	4870	10	1	9796800	683	15.19	0.51	12	0.20	459.00	13580.00	8900	20230310	-21.69	6190	20221013	12.60	8900	-21.69	20230310	6440	8.23	20230427	8900	-21.69	20230310	6190	12.60	20221013	2.81	N	056360	500	48 억		201862	N	N	0	N	00	N
85	20230615	140613	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6910	-50	5	-0.72	126644700	18262	55.54	6950	7000	6900	9040	4880	6960	6934.88	2.06	0	-2232	7133	7046	6973	6886	6813	7010	6850	49	2080	500	4870	10	1	9796800	677	15.05	0.51	12	0.19	459.00	13580.00	8900	20230310	-22.36	6190	20221013	11.63	8900	-22.36	20230310	6440	7.30	20230427	8900	-22.36	20230310	6190	11.63	20221013	2.81	N	056360	500	48 억		201862	N	N	0	N	00	N
86	20230615	130510	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6950	-10	5	-0.14	91123570	13132	39.94	6950	7000	6900	9040	4880	6960	6939.05	2.06	0	-2120	7133	7046	6973	6886	6813	7010	6850	49	2080	500	4870	10	1	9796800	681	15.14	0.51	12	0.13	459.00	13580.00	8900	20230310	-21.91	6190	20221013	12.28	8900	-21.91	20230310	6440	7.92	20230427	8900	-21.91	20230310	6190	12.28	20221013	2.81	N	056360	500	48 억		201862	N	N	0	N	00	N
87	20230615	120543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6920	-40	5	-0.57	90685930	13069	39.75	6950	7000	6900	9040	4880	6960	6939.01	2.06	0	-2058	7133	7046	6973	6886	6813	7010	6850	49	2080	500	4870	10	1	9796800	678	15.08	0.51	12	0.13	459.00	13580.00	8900	20230310	-22.25	6190	20221013	11.79	8900	-22.25	20230310	6440	7.45	20230427	8900	-22.25	20230310	6190	11.79	20221013	2.81	N	056360	500	48 억		201862	N	N	0	N	00	N
88	20230615	110423	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6970	10	2	0.14	37553250	5391	16.39	6950	7000	6920	9040	4880	6960	6965.92	2.06	0	-723	7133	7046	6973	6886	6813	7010	6850	49	2080	500	4870	10	1	9796800	683	15.19	0.51	12	0.06	459.00	13580.00	8900	20230310	-21.69	6190	20221013	12.60	8900	-21.69	20230310	6440	8.23	20230427	8900	-21.69	20230310	6190	12.60	20221013	2.81	N	056360	500	48 억		201862	N	N	0	N	00	N
89	20230611	184924	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7080	-20	5	-0.28	131591740	18591	50.90	7110	7180	7040	9230	4970	7100	7078.24	2.13	-2052	-2121	7293	7196	7133	7036	6973	7165	7005	49	2130	500	4970	10	1	9796800	694	15.42	0.52	12	0.19	459.00	13580.00	9250	20220610	-23.46	6190	20221013	14.38	8900	-20.45	20230310	6440	9.94	20230427	9250	-23.46	20220610	6190	14.38	20221013	3.06	N	056360	500	48 억		208617	N	N	0	N	00	N