KissMeData/388790/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	161120	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3315	-125	5	-3.63	1791231850	535827	84.88	3440	3465	3290	4470	2410	3440	3342.59	0.21	0	16938	3753	3596	3518	3361	3283	3557	3322	29	1030	100	2060	5	1	28513930	945	24.38	5.25	12	1.88	136.00	632.00	4815	20230526	-31.15	1750	20230427	89.43	4815	-31.15	20230526	1750	89.43	20230427	4815	-31.15	20230526	1750	89.43	20230427	0.10	N	388790	100	28 억		60100	N	N	0	N	00	N
3	20230630	151122	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3305	-135	5	-3.92	1689316195	505052	80.01	3440	3465	3290	4470	2410	3440	3344.34	0.21	0	16651	3753	3596	3518	3361	3283	3557	3322	29	1030	100	2060	5	1	28513930	942	24.30	5.23	12	1.77	136.00	632.00	4815	20230526	-31.36	1750	20230427	88.86	4815	-31.36	20230526	1750	88.86	20230427	4815	-31.36	20230526	1750	88.86	20230427	0.10	N	388790	100	28 억		60100	N	N	0	N	00	N
4	20230630	141121	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3325	-115	5	-3.34	1372626560	409311	64.84	3440	3465	3300	4470	2410	3440	3352.95	0.21	0	24072	3753	3596	3518	3361	3283	3557	3322	29	1030	100	2060	5	1	28513930	948	24.45	5.26	12	1.44	136.00	632.00	4815	20230526	-30.94	1750	20230427	90.00	4815	-30.94	20230526	1750	90.00	20230427	4815	-30.94	20230526	1750	90.00	20230427	0.10	N	388790	100	28 억		60100	N	N	0	N	00	N
5	20230630	131119	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3325	-115	5	-3.34	1270672885	378624	59.98	3440	3465	3300	4470	2410	3440	3355.45	0.21	0	32131	3753	3596	3518	3361	3283	3557	3322	29	1030	100	2060	5	1	28513930	948	24.45	5.26	12	1.33	136.00	632.00	4815	20230526	-30.94	1750	20230427	90.00	4815	-30.94	20230526	1750	90.00	20230427	4815	-30.94	20230526	1750	90.00	20230427	0.10	N	388790	100	28 억		60100	N	N	0	N	00	N
6	20230630	121116	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3325	-115	5	-3.34	1139600065	339084	53.72	3440	3465	3300	4470	2410	3440	3360.21	0.21	0	34428	3753	3596	3518	3361	3283	3557	3322	29	1030	100	2060	5	1	28513930	948	24.45	5.26	12	1.19	136.00	632.00	4815	20230526	-30.94	1750	20230427	90.00	4815	-30.94	20230526	1750	90.00	20230427	4815	-30.94	20230526	1750	90.00	20230427	0.10	N	388790	100	28 억		60100	N	N	0	N	00	N
7	20230630	111107	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3365	-75	5	-2.18	996785745	296314	46.94	3440	3465	3300	4470	2410	3440	3363.28	0.21	0	39549	3753	3596	3518	3361	3283	3557	3322	29	1030	100	2060	5	1	28513930	959	24.74	5.32	12	1.04	136.00	632.00	4815	20230526	-30.11	1750	20230427	92.29	4815	-30.11	20230526	1750	92.29	20230427	4815	-30.11	20230526	1750	92.29	20230427	0.10	N	388790	100	28 억		60100	N	N	0	N	00	N
8	20230630	101120	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3385	-55	5	-1.60	682862045	202547	32.09	3440	3465	3350	4470	2410	3440	3370.48	0.21	0	50104	3753	3596	3518	3361	3283	3557	3322	29	1030	100	2060	5	1	28513930	965	24.89	5.36	12	0.71	136.00	632.00	4815	20230526	-29.70	1750	20230427	93.43	4815	-29.70	20230526	1750	93.43	20230427	4815	-29.70	20230526	1750	93.43	20230427	0.10	N	388790	100	28 억		60100	N	N	0	N	00	N
9	20230630	091120	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3405	-35	5	-1.02	100840580	29495	4.67	3440	3465	3400	4470	2410	3440	3416.87	0.21	0	8022	3753	3596	3518	3361	3283	3557	3322	29	1030	100	2060	5	1	28513930	971	25.04	5.39	12	0.10	136.00	632.00	4815	20230526	-29.28	1750	20230427	94.57	4815	-29.28	20230526	1750	94.57	20230427	4815	-29.28	20230526	1750	94.57	20230427	0.10	N	388790	100	28 억		60100	N	N	0	N	00	N
10	20230629	161113	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3440	-125	5	-3.51	2192404690	622556	52.54	3570	3675	3440	4630	2500	3565	3521.90	0.32	0	-31532	3845	3705	3530	3390	3215	3775	3460	29	1065	100	2130	5	1	28513930	981	25.29	5.44	12	2.18	136.00	632.00	4815	20230526	-28.56	1750	20230427	96.57	4815	-28.56	20230526	1750	96.57	20230427	4815	-28.56	20230526	1750	96.57	20230427	0.07	N	388790	100	28 억		91078	N	N	0	N	00	N
11	20230629	151113	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3480	-85	5	-2.38	2055139755	582733	49.18	3570	3675	3440	4630	2500	3565	3526.66	0.32	0	-36668	3845	3705	3530	3390	3215	3775	3460	29	1065	100	2130	5	1	28513930	992	25.59	5.51	12	2.04	136.00	632.00	4815	20230526	-27.73	1750	20230427	98.86	4815	-27.73	20230526	1750	98.86	20230427	4815	-27.73	20230526	1750	98.86	20230427	0.07	N	388790	100	28 억		91078	N	N	0	N	00	N
12	20230629	141112	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3510	-55	5	-1.54	1745844530	494168	41.71	3570	3675	3440	4630	2500	3565	3532.83	0.32	0	-34287	3845	3705	3530	3390	3215	3775	3460	29	1065	100	2130	5	1	28513930	1001	25.81	5.55	12	1.73	136.00	632.00	4815	20230526	-27.10	1750	20230427	100.57	4815	-27.10	20230526	1750	100.57	20230427	4815	-27.10	20230526	1750	100.57	20230427	0.07	N	388790	100	28 억		91078	N	N	0	N	00	N
13	20230629	131110	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3510	-55	5	-1.54	1646481310	465765	39.31	3570	3675	3440	4630	2500	3565	3534.94	0.32	0	-29220	3845	3705	3530	3390	3215	3775	3460	29	1065	100	2130	5	1	28513930	1001	25.81	5.55	12	1.63	136.00	632.00	4815	20230526	-27.10	1750	20230427	100.57	4815	-27.10	20230526	1750	100.57	20230427	4815	-27.10	20230526	1750	100.57	20230427	0.07	N	388790	100	28 억		91078	N	N	0	N	00	N
14	20230629	121115	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3500	-65	5	-1.82	1501677885	424332	35.81	3570	3675	3440	4630	2500	3565	3538.86	0.32	0	-19289	3845	3705	3530	3390	3215	3775	3460	29	1065	100	2130	5	1	28513930	998	25.74	5.54	12	1.49	136.00	632.00	4815	20230526	-27.31	1750	20230427	100.00	4815	-27.31	20230526	1750	100.00	20230427	4815	-27.31	20230526	1750	100.00	20230427	0.07	N	388790	100	28 억		91078	N	N	0	N	00	N
15	20230629	111115	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3555	-10	5	-0.28	1327646965	374943	31.64	3570	3675	3440	4630	2500	3565	3540.87	0.32	0	-23522	3845	3705	3530	3390	3215	3775	3460	29	1065	100	2130	5	1	28513930	1014	26.14	5.62	12	1.31	136.00	632.00	4815	20230526	-26.17	1750	20230427	103.14	4815	-26.17	20230526	1750	103.14	20230427	4815	-26.17	20230526	1750	103.14	20230427	0.07	N	388790	100	28 억		91078	N	N	0	N	00	N
16	20230629	101118	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3515	-50	5	-1.40	419646885	119367	10.07	3570	3575	3470	4630	2500	3565	3515.18	0.32	0	-14870	3845	3705	3530	3390	3215	3775	3460	29	1065	100	2130	5	1	28513930	1002	25.85	5.56	12	0.42	136.00	632.00	4815	20230526	-27.00	1750	20230427	100.86	4815	-27.00	20230526	1750	100.86	20230427	4815	-27.00	20230526	1750	100.86	20230427	0.07	N	388790	100	28 억		91078	N	N	0	N	00	N
17	20230629	091006	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3540	-25	5	-0.70	90257230	25481	2.15	3570	3575	3510	4630	2500	3565	3541.20	0.32	0	-847	3845	3705	3530	3390	3215	3775	3460	29	1065	100	2130	5	1	28513930	1009	26.03	5.60	12	0.09	136.00	632.00	4815	20230526	-26.48	1750	20230427	102.29	4815	-26.48	20230526	1750	102.29	20230427	4815	-26.48	20230526	1750	102.29	20230427	0.07	N	388790	100	28 억		91078	N	N	0	N	00	N
18	20230628	161059	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3565	-5	5	-0.14	4129029275	1177070	45.34	3510	3670	3355	4640	2500	3570	3507.56	0.42	0	-26029	3966	3767	3516	3317	3066	3867	3417	29	1070	100	2140	5	1	28513930	1017	26.21	5.64	12	4.13	136.00	632.00	4815	20230526	-25.96	1750	20230427	103.71	4815	-25.96	20230526	1750	103.71	20230427	4815	-25.96	20230526	1750	103.71	20230427	0.04	N	388790	100	28 억		118812	N	N	0	N	00	N
19	20230628	151106	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3575	5	2	0.14	3998753230	1140489	43.93	3510	3670	3355	4640	2500	3570	3505.95	0.42	0	-26614	3966	3767	3516	3317	3066	3867	3417	29	1070	100	2140	5	1	28513930	1019	26.29	5.66	12	4.00	136.00	632.00	4815	20230526	-25.75	1750	20230427	104.29	4815	-25.75	20230526	1750	104.29	20230427	4815	-25.75	20230526	1750	104.29	20230427	0.04	N	388790	100	28 억		118812	N	N	0	N	00	N
20	20230628	141106	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3555	-15	5	-0.42	3655955000	1043306	40.18	3510	3670	3355	4640	2500	3570	3503.95	0.42	0	-47556	3966	3767	3516	3317	3066	3867	3417	29	1070	100	2140	5	1	28513930	1014	26.14	5.62	12	3.66	136.00	632.00	4815	20230526	-26.17	1750	20230427	103.14	4815	-26.17	20230526	1750	103.14	20230427	4815	-26.17	20230526	1750	103.14	20230427	0.04	N	388790	100	28 억		118812	N	N	0	N	00	N
21	20230628	131106	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3545	-25	5	-0.70	3438234920	982108	37.83	3510	3670	3355	4640	2500	3570	3500.59	0.42	0	-53896	3966	3767	3516	3317	3066	3867	3417	29	1070	100	2140	5	1	28513930	1011	26.07	5.61	12	3.44	136.00	632.00	4815	20230526	-26.38	1750	20230427	102.57	4815	-26.38	20230526	1750	102.57	20230427	4815	-26.38	20230526	1750	102.57	20230427	0.04	N	388790	100	28 억		118812	N	N	0	N	00	N
22	20230628	121119	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3565	-5	5	-0.14	2776493085	796607	30.68	3510	3670	3355	4640	2500	3570	3484.97	0.42	0	-50747	3966	3767	3516	3317	3066	3867	3417	29	1070	100	2140	5	1	28513930	1017	26.21	5.64	12	2.79	136.00	632.00	4815	20230526	-25.96	1750	20230427	103.71	4815	-25.96	20230526	1750	103.71	20230427	4815	-25.96	20230526	1750	103.71	20230427	0.04	N	388790	100	28 억		118812	N	N	0	N	00	N
23	20230628	111114	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3405	-165	5	-4.62	1754360350	508584	19.59	3510	3575	3355	4640	2500	3570	3448.54	0.42	0	-23005	3966	3767	3516	3317	3066	3867	3417	29	1070	100	2140	5	1	28513930	971	25.04	5.39	12	1.78	136.00	632.00	4815	20230526	-29.28	1750	20230427	94.57	4815	-29.28	20230526	1750	94.57	20230427	4815	-29.28	20230526	1750	94.57	20230427	0.04	N	388790	100	28 억		118812	N	N	0	N	00	N
24	20230628	101115	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3415	-155	5	-4.34	1443159180	417292	16.07	3510	3575	3355	4640	2500	3570	3457.30	0.42	0	-7819	3966	3767	3516	3317	3066	3867	3417	29	1070	100	2140	5	1	28513930	974	25.11	5.40	12	1.46	136.00	632.00	4815	20230526	-29.08	1750	20230427	95.14	4815	-29.08	20230526	1750	95.14	20230427	4815	-29.08	20230526	1750	95.14	20230427	0.04	N	388790	100	28 억		118812	N	N	0	N	00	N
25	20230628	091109	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3505	-65	5	-1.82	433165430	123613	4.76	3510	3575	3455	4640	2500	3570	3501.99	0.42	0	4930	3966	3767	3516	3317	3066	3867	3417	29	1070	100	2140	5	1	28513930	999	25.77	5.55	12	0.43	136.00	632.00	4815	20230526	-27.21	1750	20230427	100.29	4815	-27.21	20230526	1750	100.29	20230427	4815	-27.21	20230526	1750	100.29	20230427	0.04	N	388790	100	28 억		118812	N	N	0	N	00	N
26	20230627	161109	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3570	205	2	6.09	9095498140	2576818	148.08	3295	3715	3265	4370	2360	3365	3529.72	0.20	0	55203	3601	3482	3331	3212	3061	3407	3137	29	1005	100	2010	5	1	28513930	1018	26.25	5.65	12	9.04	136.00	632.00	4815	20230526	-25.86	1750	20230427	104.00	4815	-25.86	20230526	1750	104.00	20230427	4815	-25.86	20230526	1750	104.00	20230427	0.00	N	388790	100	28 억		58168	N	N	0	N	00	N
27	20230627	151119	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3510	145	2	4.31	8857680845	2509716	144.22	3295	3715	3265	4370	2360	3365	3529.36	0.20	0	52215	3601	3482	3331	3212	3061	3407	3137	29	1005	100	2010	5	1	28513930	1001	25.81	5.55	12	8.80	136.00	632.00	4815	20230526	-27.10	1750	20230427	100.57	4815	-27.10	20230526	1750	100.57	20230427	4815	-27.10	20230526	1750	100.57	20230427	0.00	N	388790	100	28 억		58168	N	N	0	N	00	N
28	20230627	141127	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3530	165	2	4.90	7289286750	2070298	118.97	3295	3715	3265	4370	2360	3365	3520.89	0.20	0	10489	3601	3482	3331	3212	3061	3407	3137	29	1005	100	2010	5	1	28513930	1007	25.96	5.59	12	7.26	136.00	632.00	4815	20230526	-26.69	1750	20230427	101.71	4815	-26.69	20230526	1750	101.71	20230427	4815	-26.69	20230526	1750	101.71	20230427	0.00	N	388790	100	28 억		58168	N	N	0	N	00	N
29	20230627	121125	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3340	-25	5	-0.74	1352085520	402766	23.14	3295	3450	3265	4370	2360	3365	3357.00	0.20	0	-9252	3601	3482	3331	3212	3061	3407	3137	29	1005	100	2010	5	1	28513930	952	24.56	5.28	12	1.41	136.00	632.00	4815	20230526	-30.63	1750	20230427	90.86	4815	-30.63	20230526	1750	90.86	20230427	4815	-30.63	20230526	1750	90.86	20230427	0.00	N	388790	100	28 억		58168	N	N	0	N	00	N
30	20230627	111136	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3330	-35	5	-1.04	1202638725	358048	20.58	3295	3450	3265	4370	2360	3365	3358.88	0.20	0	-8386	3601	3482	3331	3212	3061	3407	3137	29	1005	100	2010	5	1	28513930	950	24.49	5.27	12	1.26	136.00	632.00	4815	20230526	-30.84	1750	20230427	90.29	4815	-30.84	20230526	1750	90.29	20230427	4815	-30.84	20230526	1750	90.29	20230427	0.00	N	388790	100	28 억		58168	N	N	0	N	00	N
31	20230627	101101	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3440	75	2	2.23	900760470	268842	15.45	3295	3450	3265	4370	2360	3365	3350.52	0.20	0	-7487	3601	3482	3331	3212	3061	3407	3137	29	1005	100	2010	5	1	28513930	981	25.29	5.44	12	0.94	136.00	632.00	4815	20230526	-28.56	1750	20230427	96.57	4815	-28.56	20230526	1750	96.57	20230427	4815	-28.56	20230526	1750	96.57	20230427	0.00	N	388790	100	28 억		58168	N	N	0	N	00	N
32	20230627	091107	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3300	-65	5	-1.93	225617570	68432	3.93	3295	3370	3265	4370	2360	3365	3296.96	0.20	0	8639	3601	3482	3331	3212	3061	3407	3137	29	1005	100	2010	5	1	28513930	941	24.26	5.22	12	0.24	136.00	632.00	4815	20230526	-31.46	1750	20230427	88.57	4815	-31.46	20230526	1750	88.57	20230427	4815	-31.46	20230526	1750	88.57	20230427	0.00	N	388790	100	28 억		58168	N	N	0	N	00	N
33	20230626	161107	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3365	-110	5	-3.17	5663187585	1731772	11.77	3420	3450	3180	4515	2435	3475	3269.66	0.40	0	-72295	4468	3971	3653	3156	2838	4220	3405	29	1040	100	2080	5	1	28513930	959	24.74	5.32	12	6.07	136.00	632.00	4815	20230526	-30.11	1750	20230427	92.29	4815	-30.11	20230526	1750	92.29	20230427	4815	-30.11	20230526	1750	92.29	20230427	0.00	N	388790	100	28 억		112781	N	N	0	N	00	N
34	20230626	151114	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3345	-130	5	-3.74	5421165265	1659557	11.28	3420	3450	3180	4515	2435	3475	3266.34	0.40	0	-79008	4468	3971	3653	3156	2838	4220	3405	29	1040	100	2080	5	1	28513930	954	24.60	5.29	12	5.82	136.00	632.00	4815	20230526	-30.53	1750	20230427	91.14	4815	-30.53	20230526	1750	91.14	20230427	4815	-30.53	20230526	1750	91.14	20230427	0.00	N	388790	100	28 억		112781	N	N	0	N	00	N
35	20230626	141111	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3250	-225	5	-6.47	4428274665	1362700	9.26	3420	3450	3180	4515	2435	3475	3249.24	0.40	0	-67357	4468	3971	3653	3156	2838	4220	3405	29	1040	100	2080	5	1	28513930	927	23.90	5.14	12	4.78	136.00	632.00	4815	20230526	-32.50	1750	20230427	85.71	4815	-32.50	20230526	1750	85.71	20230427	4815	-32.50	20230526	1750	85.71	20230427	0.00	N	388790	100	28 억		112781	N	N	0	N	00	N
36	20230626	121108	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3225	-250	5	-7.19	3489721790	1070851	7.28	3420	3450	3180	4515	2435	3475	3258.35	0.40	0	-98134	4468	3971	3653	3156	2838	4220	3405	29	1040	100	2080	5	1	28513930	920	23.71	5.10	12	3.76	136.00	632.00	4815	20230526	-33.02	1750	20230427	84.29	4815	-33.02	20230526	1750	84.29	20230427	4815	-33.02	20230526	1750	84.29	20230427	0.00	N	388790	100	28 억		112781	N	N	0	N	00	N
37	20230626	111107	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3260	-215	5	-6.19	3130208085	959179	6.52	3420	3450	3180	4515	2435	3475	3262.90	0.40	0	-87120	4468	3971	3653	3156	2838	4220	3405	29	1040	100	2080	5	1	28513930	930	23.97	5.16	12	3.36	136.00	632.00	4815	20230526	-32.29	1750	20230427	86.29	4815	-32.29	20230526	1750	86.29	20230427	4815	-32.29	20230526	1750	86.29	20230427	0.00	N	388790	100	28 억		112781	N	N	0	N	00	N
38	20230626	101104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3210	-265	5	-7.63	2641693925	808611	5.50	3420	3450	3180	4515	2435	3475	3266.34	0.40	0	-72753	4468	3971	3653	3156	2838	4220	3405	29	1040	100	2080	5	1	28513930	915	23.60	5.08	12	2.84	136.00	632.00	4815	20230526	-33.33	1750	20230427	83.43	4815	-33.33	20230526	1750	83.43	20230427	4815	-33.33	20230526	1750	83.43	20230427	0.00	N	388790	100	28 억		112781	N	N	0	N	00	N
39	20230626	091110	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	-155	5	-4.46	952680425	285825	1.94	3420	3450	3240	4515	2435	3475	3331.90	0.40	0	-34800	4468	3971	3653	3156	2838	4220	3405	29	1040	100	2080	5	1	28513930	947	24.41	5.25	12	1.00	136.00	632.00	4815	20230526	-31.05	1750	20230427	89.71	4815	-31.05	20230526	1750	89.71	20230427	4815	-31.05	20230526	1750	89.71	20230427	0.00	N	388790	100	28 억		112781	N	N	0	N	00	N
40	20230623	191019	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	60	2	1.76	56724675970	14712698	1216.93	3435	4150	3335	4435	2395	3415	3857.27	0.40	-209585	-206588	3715	3565	3440	3290	3165	3502	3227	29	1020	100	2040	5	1	28513930	991	25.55	5.50	12	51.60	136.00	632.00	4815	20230526	-27.83	1750	20230427	98.57	4815	-27.83	20230526	1750	98.57	20230427	4815	-27.83	20230526	1750	98.57	20230427	0.00	N	388790	100	28 억		112781	N	N	0	N	00	N
41	20230623	140900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3540	125	2	3.66	54911396470	14195470	1174.15	3435	4150	3335	4435	2395	3415	3868.32	1.13	0	-244434	3715	3565	3440	3290	3165	3502	3227	29	1020	100	2040	5	1	28513930	1009	26.03	5.60	12	49.78	136.00	632.00	4815	20230526	-26.48	1750	20230427	102.29	4815	-26.48	20230526	1750	102.29	20230427	4815	-26.48	20230526	1750	102.29	20230427	0.00	N	388790	100	28 억		322366	N	N	0	N	00	N
42	20230622	160722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3415	-120	5	-3.39	4110801805	1200682	176.77	3460	3590	3315	4595	2475	3535	3423.71	1.10	0	7781	3641	3587	3521	3467	3401	3555	3435	29	1060	100	2120	5	1	28513930	974	25.11	5.40	12	4.21	136.00	632.00	4815	20230526	-29.08	1750	20230427	95.14	4815	-29.08	20230526	1750	95.14	20230427	4815	-29.08	20230526	1750	95.14	20230427	0.00	N	388790	100	28 억		314213	N	N	0	N	00	N
43	20230622	150206	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3365	-170	5	-4.81	3922852280	1145284	168.61	3460	3590	3315	4595	2475	3535	3425.19	1.10	0	7386	3641	3587	3521	3467	3401	3555	3435	29	1060	100	2120	5	1	28513930	959	24.74	5.32	12	4.02	136.00	632.00	4815	20230526	-30.11	1750	20230427	92.29	4815	-30.11	20230526	1750	92.29	20230427	4815	-30.11	20230526	1750	92.29	20230427	0.00	N	388790	100	28 억		314213	N	N	0	N	00	N
44	20230622	140610	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3395	-140	5	-3.96	3622865955	1056302	155.51	3460	3590	3315	4595	2475	3535	3429.73	1.10	0	10972	3641	3587	3521	3467	3401	3555	3435	29	1060	100	2120	5	1	28513930	968	24.96	5.37	12	3.70	136.00	632.00	4815	20230526	-29.49	1750	20230427	94.00	4815	-29.49	20230526	1750	94.00	20230427	4815	-29.49	20230526	1750	94.00	20230427	0.00	N	388790	100	28 억		314213	N	N	0	N	00	N
45	20230622	130718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3410	-125	5	-3.54	3507149060	1022214	150.49	3460	3590	3315	4595	2475	3535	3430.90	1.10	0	7477	3641	3587	3521	3467	3401	3555	3435	29	1060	100	2120	5	1	28513930	972	25.07	5.40	12	3.58	136.00	632.00	4815	20230526	-29.18	1750	20230427	94.86	4815	-29.18	20230526	1750	94.86	20230427	4815	-29.18	20230526	1750	94.86	20230427	0.00	N	388790	100	28 억		314213	N	N	0	N	00	N
46	20230622	120702	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3375	-160	5	-4.53	2735396575	792129	116.62	3460	3590	3370	4595	2475	3535	3453.19	1.10	0	-39931	3641	3587	3521	3467	3401	3555	3435	29	1060	100	2120	5	1	28513930	962	24.82	5.34	12	2.78	136.00	632.00	4815	20230526	-29.91	1750	20230427	92.86	4815	-29.91	20230526	1750	92.86	20230427	4815	-29.91	20230526	1750	92.86	20230427	0.00	N	388790	100	28 억		314213	N	N	0	N	00	N
47	20230622	110245	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3420	-115	5	-3.25	2093109810	603652	88.87	3460	3590	3380	4595	2475	3535	3467.38	1.10	0	-22613	3641	3587	3521	3467	3401	3555	3435	29	1060	100	2120	5	1	28513930	975	25.15	5.41	12	2.12	136.00	632.00	4815	20230526	-28.97	1750	20230427	95.43	4815	-28.97	20230526	1750	95.43	20230427	4815	-28.97	20230526	1750	95.43	20230427	0.00	N	388790	100	28 억		314213	N	N	0	N	00	N
48	20230622	100754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3455	-80	5	-2.26	1446947815	414201	60.98	3460	3590	3410	4595	2475	3535	3493.32	1.10	0	-30229	3641	3587	3521	3467	3401	3555	3435	29	1060	100	2120	5	1	28513930	985	25.40	5.47	12	1.45	136.00	632.00	4815	20230526	-28.25	1750	20230427	97.43	4815	-28.25	20230526	1750	97.43	20230427	4815	-28.25	20230526	1750	97.43	20230427	0.00	N	388790	100	28 억		314213	N	N	0	N	00	N
49	20230622	090707	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3480	-55	5	-1.56	272797100	78763	11.60	3460	3520	3440	4595	2475	3535	3463.25	1.10	0	-6935	3641	3587	3521	3467	3401	3555	3435	29	1060	100	2120	5	1	28513930	992	25.59	5.51	12	0.28	136.00	632.00	4815	20230526	-27.73	1750	20230427	98.86	4815	-27.73	20230526	1750	98.86	20230427	4815	-27.73	20230526	1750	98.86	20230427	0.00	N	388790	100	28 억		314213	N	N	0	N	00	N
50	20230621	160914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3535	-25	5	-0.70	2330901505	664003	50.30	3555	3575	3455	4625	2495	3560	3510.34	1.17	0	-22549	3780	3670	3565	3455	3350	3617	3402	29	1065	100	2130	5	1	28513930	1008	25.99	5.59	12	2.33	136.00	632.00	4815	20230526	-26.58	1750	20230427	102.00	4815	-26.58	20230526	1750	102.00	20230427	4815	-26.58	20230526	1750	102.00	20230427	0.00	N	388790	100	28 억		334324	N	N	0	N	00	N
51	20230621	151003	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3560	0	3	0.00	2117409510	603818	45.74	3555	3575	3455	4625	2495	3560	3506.68	1.17	0	2331	3780	3670	3565	3455	3350	3617	3402	29	1065	100	2130	5	1	28513930	1015	26.18	5.63	12	2.12	136.00	632.00	4815	20230526	-26.06	1750	20230427	103.43	4815	-26.06	20230526	1750	103.43	20230427	4815	-26.06	20230526	1750	103.43	20230427	0.00	N	388790	100	28 억		334324	N	N	0	N	00	N
52	20230621	140625	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3525	-35	5	-0.98	1665515945	475685	36.03	3555	3565	3455	4625	2495	3560	3501.27	1.17	0	23880	3780	3670	3565	3455	3350	3617	3402	29	1065	100	2130	5	1	28513930	1005	25.92	5.58	12	1.67	136.00	632.00	4815	20230526	-26.79	1750	20230427	101.43	4815	-26.79	20230526	1750	101.43	20230427	4815	-26.79	20230526	1750	101.43	20230427	0.00	N	388790	100	28 억		334324	N	N	0	N	00	N
53	20230621	130411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3500	-60	5	-1.69	1230289970	352471	26.70	3555	3560	3455	4625	2495	3560	3490.42	1.17	0	23245	3780	3670	3565	3455	3350	3617	3402	29	1065	100	2130	5	1	28513930	998	25.74	5.54	12	1.24	136.00	632.00	4815	20230526	-27.31	1750	20230427	100.00	4815	-27.31	20230526	1750	100.00	20230427	4815	-27.31	20230526	1750	100.00	20230427	0.00	N	388790	100	28 억		334324	N	N	0	N	00	N
54	20230621	120347	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3480	-80	5	-2.25	1099487570	315075	23.87	3555	3560	3455	4625	2495	3560	3489.55	1.17	0	28158	3780	3670	3565	3455	3350	3617	3402	29	1065	100	2130	5	1	28513930	992	25.59	5.51	12	1.10	136.00	632.00	4815	20230526	-27.73	1750	20230427	98.86	4815	-27.73	20230526	1750	98.86	20230427	4815	-27.73	20230526	1750	98.86	20230427	0.00	N	388790	100	28 억		334324	N	N	0	N	00	N
55	20230621	110430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3500	-60	5	-1.69	985801750	282480	21.40	3555	3560	3455	4625	2495	3560	3489.75	1.17	0	29311	3780	3670	3565	3455	3350	3617	3402	29	1065	100	2130	5	1	28513930	998	25.74	5.54	12	0.99	136.00	632.00	4815	20230526	-27.31	1750	20230427	100.00	4815	-27.31	20230526	1750	100.00	20230427	4815	-27.31	20230526	1750	100.00	20230427	0.00	N	388790	100	28 억		334324	N	N	0	N	00	N
56	20230621	100155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3485	-75	5	-2.11	740179010	211969	16.06	3555	3560	3455	4625	2495	3560	3491.84	1.17	0	6470	3780	3670	3565	3455	3350	3617	3402	29	1065	100	2130	5	1	28513930	994	25.62	5.51	12	0.74	136.00	632.00	4815	20230526	-27.62	1750	20230427	99.14	4815	-27.62	20230526	1750	99.14	20230427	4815	-27.62	20230526	1750	99.14	20230427	0.00	N	388790	100	28 억		334324	N	N	0	N	00	N
57	20230621	090509	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3490	-70	5	-1.97	151361810	43218	3.27	3555	3560	3470	4625	2495	3560	3501.96	1.17	0	-14382	3780	3670	3565	3455	3350	3617	3402	29	1065	100	2130	5	1	28513930	995	25.66	5.52	12	0.15	136.00	632.00	4815	20230526	-27.52	1750	20230427	99.43	4815	-27.52	20230526	1750	99.43	20230427	4815	-27.52	20230526	1750	99.43	20230427	0.00	N	388790	100	28 억		334324	N	N	0	N	00	N
58	20230620	160444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3560	-85	5	-2.33	4611089165	1301787	69.89	3645	3675	3460	4735	2555	3645	3541.80	0.57	0	164918	4185	3915	3750	3480	3315	3832	3397	29	1090	100	2180	5	1	28513930	1015	26.18	5.63	12	4.57	136.00	632.00	4815	20230526	-26.06	1750	20230427	103.43	4815	-26.06	20230526	1750	103.43	20230427	4815	-26.06	20230526	1750	103.43	20230427	0.00	N	388790	100	28 억		163884	N	N	0	N	00	N
59	20230620	150713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3500	-145	5	-3.98	4255356630	1201137	64.49	3645	3675	3460	4735	2555	3645	3542.72	0.57	0	185764	4185	3915	3750	3480	3315	3832	3397	29	1090	100	2180	5	1	28513930	998	25.74	5.54	12	4.21	136.00	632.00	4815	20230526	-27.31	1750	20230427	100.00	4815	-27.31	20230526	1750	100.00	20230427	4815	-27.31	20230526	1750	100.00	20230427	0.00	N	388790	100	28 억		163884	N	N	0	N	00	N
60	20230620	140451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3485	-160	5	-4.39	3630634895	1022134	54.87	3645	3675	3465	4735	2555	3645	3551.96	0.57	0	144985	4185	3915	3750	3480	3315	3832	3397	29	1090	100	2180	5	1	28513930	994	25.62	5.51	12	3.58	136.00	632.00	4815	20230526	-27.62	1750	20230427	99.14	4815	-27.62	20230526	1750	99.14	20230427	4815	-27.62	20230526	1750	99.14	20230427	0.00	N	388790	100	28 억		163884	N	N	0	N	00	N
61	20230620	130239	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3545	-100	5	-2.74	3038315105	853213	45.81	3645	3675	3505	4735	2555	3645	3560.97	0.57	0	180077	4185	3915	3750	3480	3315	3832	3397	29	1090	100	2180	5	1	28513930	1011	26.07	5.61	12	2.99	136.00	632.00	4815	20230526	-26.38	1750	20230427	102.57	4815	-26.38	20230526	1750	102.57	20230427	4815	-26.38	20230526	1750	102.57	20230427	0.00	N	388790	100	28 억		163884	N	N	0	N	00	N
62	20230620	120714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3515	-130	5	-3.57	2729687290	765700	41.11	3645	3675	3505	4735	2555	3645	3564.89	0.57	0	160853	4185	3915	3750	3480	3315	3832	3397	29	1090	100	2180	5	1	28513930	1002	25.85	5.56	12	2.69	136.00	632.00	4815	20230526	-27.00	1750	20230427	100.86	4815	-27.00	20230526	1750	100.86	20230427	4815	-27.00	20230526	1750	100.86	20230427	0.00	N	388790	100	28 억		163884	N	N	0	N	00	N
63	20230620	110434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3600	-45	5	-1.23	2332814435	653904	35.11	3645	3675	3505	4735	2555	3645	3567.45	0.57	0	150328	4185	3915	3750	3480	3315	3832	3397	29	1090	100	2180	5	1	28513930	1027	26.47	5.70	12	2.29	136.00	632.00	4815	20230526	-25.23	1750	20230427	105.71	4815	-25.23	20230526	1750	105.71	20230427	4815	-25.23	20230526	1750	105.71	20230427	0.00	N	388790	100	28 억		163884	N	N	0	N	00	N
64	20230620	100247	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3545	-100	5	-2.74	1846118390	517872	27.80	3645	3675	3505	4735	2555	3645	3564.72	0.57	0	140787	4185	3915	3750	3480	3315	3832	3397	29	1090	100	2180	5	1	28513930	1011	26.07	5.61	12	1.82	136.00	632.00	4815	20230526	-26.38	1750	20230427	102.57	4815	-26.38	20230526	1750	102.57	20230427	4815	-26.38	20230526	1750	102.57	20230427	0.00	N	388790	100	28 억		163884	N	N	0	N	00	N
65	20230620	090705	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3580	-65	5	-1.78	403474705	111911	6.01	3645	3675	3560	4735	2555	3645	3605.10	0.57	0	17312	4185	3915	3750	3480	3315	3832	3397	29	1090	100	2180	5	1	28513930	1021	26.32	5.66	12	0.39	136.00	632.00	4815	20230526	-25.65	1750	20230427	104.57	4815	-25.65	20230526	1750	104.57	20230427	4815	-25.65	20230526	1750	104.57	20230427	0.00	N	388790	100	28 억		163884	N	N	0	N	00	N
66	20230619	160134	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3645	-295	5	-7.49	6846339900	1826445	141.02	3950	4020	3585	5120	2760	3940	3747.96	0.48	0	20840	4153	4046	3968	3861	3783	4007	3822	29	1180	100	2360	5	1	28513930	1039	26.80	5.77	12	6.41	136.00	632.00	4815	20230526	-24.30	1750	20230427	108.29	4815	-24.30	20230526	1750	108.29	20230427	4815	-24.30	20230526	1750	108.29	20230427	0.00	N	388790	100	28 억		137661	N	N	0	N	00	N
67	20230619	150945	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3630	-310	5	-7.87	6527528610	1738784	134.25	3950	4020	3585	5120	2760	3940	3753.36	0.48	0	32756	4153	4046	3968	3861	3783	4007	3822	29	1180	100	2360	5	1	28513930	1035	26.69	5.74	12	6.10	136.00	632.00	4815	20230526	-24.61	1750	20230427	107.43	4815	-24.61	20230526	1750	107.43	20230427	4815	-24.61	20230526	1750	107.43	20230427	0.00	N	388790	100	28 억		137661	N	N	0	N	00	N
68	20230619	140759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3685	-255	5	-6.47	6007154405	1596419	123.26	3950	4020	3585	5120	2760	3940	3762.15	0.48	0	40710	4153	4046	3968	3861	3783	4007	3822	29	1180	100	2360	5	1	28513930	1051	27.10	5.83	12	5.60	136.00	632.00	4815	20230526	-23.47	1750	20230427	110.57	4815	-23.47	20230526	1750	110.57	20230427	4815	-23.47	20230526	1750	110.57	20230427	0.00	N	388790	100	28 억		137661	N	N	0	N	00	N
69	20230619	130406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3670	-270	5	-6.85	4792594485	1262491	97.48	3950	4020	3665	5120	2760	3940	3795.38	0.48	0	37214	4153	4046	3968	3861	3783	4007	3822	29	1180	100	2360	5	1	28513930	1046	26.99	5.81	12	4.43	136.00	632.00	4815	20230526	-23.78	1750	20230427	109.71	4815	-23.78	20230526	1750	109.71	20230427	4815	-23.78	20230526	1750	109.71	20230427	0.00	N	388790	100	28 억		137661	N	N	0	N	00	N
70	20230619	120500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3740	-200	5	-5.08	3759696630	983140	75.91	3950	4020	3680	5120	2760	3940	3823.38	0.48	0	36528	4153	4046	3968	3861	3783	4007	3822	29	1180	100	2360	5	1	28513930	1066	27.50	5.92	12	3.45	136.00	632.00	4815	20230526	-22.33	1750	20230427	113.71	4815	-22.33	20230526	1750	113.71	20230427	4815	-22.33	20230526	1750	113.71	20230427	0.00	N	388790	100	28 억		137661	N	N	0	N	00	N
71	20230619	110647	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3770	-170	5	-4.31	2463594040	637271	49.20	3950	4020	3760	5120	2760	3940	3865.07	0.48	0	17635	4153	4046	3968	3861	3783	4007	3822	29	1180	100	2360	5	1	28513930	1075	27.72	5.97	12	2.23	136.00	632.00	4815	20230526	-21.70	1750	20230427	115.43	4815	-21.70	20230526	1750	115.43	20230427	4815	-21.70	20230526	1750	115.43	20230427	0.00	N	388790	100	28 억		137661	N	N	0	N	00	N
72	20230619	100918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3855	-85	5	-2.16	1048825565	268183	20.71	3950	4020	3850	5120	2760	3940	3910.12	0.48	0	7639	4153	4046	3968	3861	3783	4007	3822	29	1180	100	2360	5	1	28513930	1099	28.35	6.10	12	0.94	136.00	632.00	4815	20230526	-19.94	1750	20230427	120.29	4815	-19.94	20230526	1750	120.29	20230427	4815	-19.94	20230526	1750	120.29	20230427	0.00	N	388790	100	28 억		137661	N	N	0	N	00	N
73	20230619	090748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3935	-5	5	-0.13	306340345	77638	5.99	3950	4020	3880	5120	2760	3940	3946.29	0.48	0	1672	4153	4046	3968	3861	3783	4007	3822	29	1180	100	2360	5	1	28513930	1122	28.93	6.23	12	0.27	136.00	632.00	4815	20230526	-18.28	1750	20230427	124.86	4815	-18.28	20230526	1750	124.86	20230427	4815	-18.28	20230526	1750	124.86	20230427	0.00	N	388790	100	28 억		137661	N	N	0	N	00	N
74	20230616	160817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3940	15	2	0.38	5089213730	1282523	52.92	3950	4075	3890	5100	2750	3925	3968.19	0.43	0	16215	4718	4321	4103	3706	3488	4212	3597	29	1175	100	2350	5	1	28513930	1123	28.97	6.23	12	4.50	136.00	632.00	4815	20230526	-18.17	1750	20230427	125.14	4815	-18.17	20230526	1750	125.14	20230427	4815	-18.17	20230526	1750	125.14	20230427	0.00	N	388790	100	28 억		122736	N	N	0	N	00	N
75	20230616	150741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3915	-10	5	-0.25	4815786280	1212812	50.05	3950	4075	3890	5100	2750	3925	3970.78	0.43	0	30687	4718	4321	4103	3706	3488	4212	3597	29	1175	100	2350	5	1	28513930	1116	28.79	6.19	12	4.25	136.00	632.00	4815	20230526	-18.69	1750	20230427	123.71	4815	-18.69	20230526	1750	123.71	20230427	4815	-18.69	20230526	1750	123.71	20230427	0.00	N	388790	100	28 억		122736	N	N	0	N	00	N
76	20230616	140234	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3970	45	2	1.15	3913315960	983955	40.60	3950	4075	3890	5100	2750	3925	3977.15	0.43	0	96500	4718	4321	4103	3706	3488	4212	3597	29	1175	100	2350	5	1	28513930	1132	29.19	6.28	12	3.45	136.00	632.00	4815	20230526	-17.55	1750	20230427	126.86	4815	-17.55	20230526	1750	126.86	20230427	4815	-17.55	20230526	1750	126.86	20230427	0.00	N	388790	100	28 억		122736	N	N	0	N	00	N
77	20230616	130125	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4015	90	2	2.29	3592970475	903527	37.29	3950	4075	3890	5100	2750	3925	3976.63	0.43	0	97037	4718	4321	4103	3706	3488	4212	3597	29	1175	100	2350	5	1	28513930	1145	29.52	6.35	12	3.17	136.00	632.00	4815	20230526	-16.61	1750	20230427	129.43	4815	-16.61	20230526	1750	129.43	20230427	4815	-16.61	20230526	1750	129.43	20230427	0.00	N	388790	100	28 억		122736	N	N	0	N	00	N
78	20230616	120425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4000	75	2	1.91	3225496360	811858	33.50	3950	4075	3890	5100	2750	3925	3973.01	0.43	0	82286	4718	4321	4103	3706	3488	4212	3597	29	1175	100	2350	5	1	28513930	1141	29.41	6.33	12	2.85	136.00	632.00	4815	20230526	-16.93	1750	20230427	128.57	4815	-16.93	20230526	1750	128.57	20230427	4815	-16.93	20230526	1750	128.57	20230427	0.00	N	388790	100	28 억		122736	N	N	0	N	00	N
79	20230616	110537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3945	20	2	0.51	2679549770	675791	27.89	3950	4045	3890	5100	2750	3925	3965.08	0.43	0	56382	4718	4321	4103	3706	3488	4212	3597	29	1175	100	2350	5	1	28513930	1125	29.01	6.24	12	2.37	136.00	632.00	4815	20230526	-18.07	1750	20230427	125.43	4815	-18.07	20230526	1750	125.43	20230427	4815	-18.07	20230526	1750	125.43	20230427	0.00	N	388790	100	28 억		122736	N	N	0	N	00	N
80	20230616	100606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4005	80	2	2.04	2229356945	562444	23.21	3950	4045	3890	5100	2750	3925	3963.73	0.43	0	49050	4718	4321	4103	3706	3488	4212	3597	29	1175	100	2350	5	1	28513930	1142	29.45	6.34	12	1.97	136.00	632.00	4815	20230526	-16.82	1750	20230427	128.86	4815	-16.82	20230526	1750	128.86	20230427	4815	-16.82	20230526	1750	128.86	20230427	0.00	N	388790	100	28 억		122736	N	N	0	N	00	N
81	20230616	090217	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3955	30	2	0.76	217219795	55028	2.27	3950	3960	3925	5100	2750	3925	3947.62	0.43	0	-27297	4718	4321	4103	3706	3488	4212	3597	29	1175	100	2350	5	1	28513930	1128	29.08	6.26	12	0.19	136.00	632.00	4815	20230526	-17.86	1750	20230427	126.00	4815	-17.86	20230526	1750	126.00	20230427	4815	-17.86	20230526	1750	126.00	20230427	0.00	N	388790	100	28 억		122736	N	N	0	N	00	N
82	20230615	150953	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3915	-305	5	-7.23	9192211510	2259114	110.02	4290	4500	3885	5480	2955	4220	4068.95	1.71	0	-364422	4506	4362	4206	4062	3906	4285	3985	29	1262	100	2530	5	1	28513930	1116	28.79	6.19	12	7.92	136.00	632.00	4815	20230526	-18.69	1750	20230427	123.71	4815	-18.69	20230526	1750	123.71	20230427	4815	-18.69	20230526	1750	123.71	20230427	0.00	N	388790	100	28 억		487681	N	N	0	N	01	N
83	20230615	141042	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3920	-300	5	-7.11	8465911910	2073185	100.96	4290	4500	3885	5480	2955	4220	4083.53	1.71	0	-304695	4506	4362	4206	4062	3906	4285	3985	29	1262	100	2530	5	1	28513930	1118	28.82	6.20	12	7.27	136.00	632.00	4815	20230526	-18.59	1750	20230427	124.00	4815	-18.59	20230526	1750	124.00	20230427	4815	-18.59	20230526	1750	124.00	20230427	0.00	N	388790	100	28 억		487681	N	N	0	N	01	N
84	20230615	130435	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3935	-285	5	-6.75	7639987805	1862392	90.70	4290	4500	3885	5480	2955	4220	4102.24	1.71	0	-244302	4506	4362	4206	4062	3906	4285	3985	29	1262	100	2530	5	1	28513930	1122	28.93	6.23	12	6.53	136.00	632.00	4815	20230526	-18.28	1750	20230427	124.86	4815	-18.28	20230526	1750	124.86	20230427	4815	-18.28	20230526	1750	124.86	20230427	0.00	N	388790	100	28 억		487681	N	N	0	N	01	N
85	20230615	120435	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3960	-260	5	-6.16	7084262045	1722384	83.88	4290	4500	3885	5480	2955	4220	4113.06	1.71	0	-194155	4506	4362	4206	4062	3906	4285	3985	29	1262	100	2530	5	1	28513930	1129	29.12	6.27	12	6.04	136.00	632.00	4815	20230526	-17.76	1750	20230427	126.29	4815	-17.76	20230526	1750	126.29	20230427	4815	-17.76	20230526	1750	126.29	20230427	0.00	N	388790	100	28 억		487681	N	N	0	N	01	N
86	20230615	110757	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3890	-330	5	-7.82	6361837700	1539147	74.95	4290	4500	3885	5480	2955	4220	4133.35	1.71	0	-172791	4506	4362	4206	4062	3906	4285	3985	29	1262	100	2530	5	1	28513930	1109	28.60	6.16	12	5.40	136.00	632.00	4815	20230526	-19.21	1750	20230427	122.29	4815	-19.21	20230526	1750	122.29	20230427	4815	-19.21	20230526	1750	122.29	20230427	0.00	N	388790	100	28 억		487681	N	N	0	N	01	N
87	20230611	184739	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	4030	-170	5	-4.05	7661536495	1897502	34.99	4120	4180	3940	5460	2940	4200	4037.29	2.08	-212670	-229359	4806	4502	4146	3842	3486	4655	3995	29	1260	100	0	5	1	28513930	1149	29.63	6.38	12	6.65	136.00	632.00	4815	20230526	-16.30	1750	20230427	130.29	4815	-16.30	20230526	1750	130.29	20230427	4815	-16.30	20230526	1750	130.29	20230427	0.00	N	388790	100	28 억		593822	N	N	0	N	02	N