KissMeData/297570/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	161014	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1577	-14	5	-0.88	178052650	113087	35.13	1581	1591	1561	2065	1114	1591	1574.47	0.65	0	4022	1643	1616	1593	1566	1543	1605	1555	35	475	100	1110	1	1	34621218	546	8.96	1.75	12	0.33	176.00	903.00	2490	20220720	-36.67	1240	20221013	27.18	2245	-29.76	20230118	1405	12.24	20230103	2490	-36.67	20220720	1240	27.18	20221013	4.27	N	297570	100	34 억		226016	N	N	0	N	00	N
3	20230630	151015	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1579	-12	5	-0.75	161337297	102496	31.84	1581	1591	1561	2065	1114	1591	1574.08	0.65	0	4035	1643	1616	1593	1566	1543	1605	1555	35	475	100	1110	1	1	34621218	547	8.97	1.75	12	0.30	176.00	903.00	2490	20220720	-36.59	1240	20221013	27.34	2245	-29.67	20230118	1405	12.38	20230103	2490	-36.59	20220720	1240	27.34	20221013	4.27	N	297570	100	34 억		226016	N	N	0	N	00	N
4	20230630	141015	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1574	-17	5	-1.07	142852238	90786	28.21	1581	1591	1561	2065	1114	1591	1573.51	0.65	0	2202	1643	1616	1593	1566	1543	1605	1555	35	475	100	1110	1	1	34621218	545	8.94	1.74	12	0.26	176.00	903.00	2490	20220720	-36.79	1240	20221013	26.94	2245	-29.89	20230118	1405	12.03	20230103	2490	-36.79	20220720	1240	26.94	20221013	4.27	N	297570	100	34 억		226016	N	N	0	N	00	N
5	20230630	131014	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1572	-19	5	-1.19	132185373	84010	26.10	1581	1591	1561	2065	1114	1591	1573.45	0.65	0	1009	1643	1616	1593	1566	1543	1605	1555	35	475	100	1110	1	1	34621218	544	8.93	1.74	12	0.24	176.00	903.00	2490	20220720	-36.87	1240	20221013	26.77	2245	-29.98	20230118	1405	11.89	20230103	2490	-36.87	20220720	1240	26.77	20221013	4.27	N	297570	100	34 억		226016	N	N	0	N	00	N
6	20230630	121011	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1568	-23	5	-1.45	121727220	77353	24.03	1581	1591	1561	2065	1114	1591	1573.66	0.65	0	-3187	1643	1616	1593	1566	1543	1605	1555	35	475	100	1110	1	1	34621218	543	8.91	1.74	12	0.22	176.00	903.00	2490	20220720	-37.03	1240	20221013	26.45	2245	-30.16	20230118	1405	11.60	20230103	2490	-37.03	20220720	1240	26.45	20221013	4.27	N	297570	100	34 억		226016	N	N	0	N	00	N
7	20230630	111008	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1574	-17	5	-1.07	113263436	71966	22.36	1581	1591	1561	2065	1114	1591	1573.85	0.65	0	-3314	1643	1616	1593	1566	1543	1605	1555	35	475	100	1110	1	1	34621218	545	8.94	1.74	12	0.21	176.00	903.00	2490	20220720	-36.79	1240	20221013	26.94	2245	-29.89	20230118	1405	12.03	20230103	2490	-36.79	20220720	1240	26.94	20221013	4.27	N	297570	100	34 억		226016	N	N	0	N	00	N
8	20230630	101014	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1579	-12	5	-0.75	59124658	37719	11.72	1581	1591	1561	2065	1114	1591	1567.50	0.65	0	-11997	1643	1616	1593	1566	1543	1605	1555	35	475	100	1110	1	1	34621218	547	8.97	1.75	12	0.11	176.00	903.00	2490	20220720	-36.59	1240	20221013	27.34	2245	-29.67	20230118	1405	12.38	20230103	2490	-36.59	20220720	1240	27.34	20221013	4.27	N	297570	100	34 억		226016	N	N	0	N	00	N
9	20230630	091014	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1569	-22	5	-1.38	11309349	7175	2.23	1581	1591	1565	2065	1114	1591	1576.22	0.65	0	-5743	1643	1616	1593	1566	1543	1605	1555	35	475	100	1110	1	1	34621218	543	8.91	1.74	12	0.02	176.00	903.00	2490	20220720	-36.99	1240	20221013	26.53	2245	-30.11	20230118	1405	11.67	20230103	2490	-36.99	20220720	1240	26.53	20221013	4.27	N	297570	100	34 억		226016	N	N	0	N	00	N
10	20230629	161007	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1591	-8	5	-0.50	505691709	319273	251.21	1606	1620	1570	2075	1120	1599	1583.88	0.75	0	-32020	1614	1606	1597	1589	1580	1610	1593	35	477	100	1110	1	1	34621218	551	9.04	1.76	12	0.92	176.00	903.00	2490	20220720	-36.10	1240	20221013	28.31	2245	-29.13	20230118	1405	13.24	20230103	2490	-36.10	20220720	1240	28.31	20221013	4.30	N	297570	100	34 억		258036	N	N	0	N	00	N
11	20230629	151009	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1576	-23	5	-1.44	479659058	302751	238.21	1606	1620	1571	2075	1120	1599	1584.34	0.75	0	-31415	1614	1606	1597	1589	1580	1610	1593	35	477	100	1110	1	1	34621218	546	8.95	1.75	12	0.87	176.00	903.00	2490	20220720	-36.71	1240	20221013	27.10	2245	-29.80	20230118	1405	12.17	20230103	2490	-36.71	20220720	1240	27.10	20221013	4.30	N	297570	100	34 억		258036	N	N	0	N	00	N
12	20230629	141006	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1573	-26	5	-1.63	396847202	250077	196.77	1606	1620	1572	2075	1120	1599	1586.90	0.75	0	-22410	1614	1606	1597	1589	1580	1610	1593	35	477	100	1110	1	1	34621218	545	8.94	1.74	12	0.72	176.00	903.00	2490	20220720	-36.83	1240	20221013	26.85	2245	-29.93	20230118	1405	11.96	20230103	2490	-36.83	20220720	1240	26.85	20221013	4.30	N	297570	100	34 억		258036	N	N	0	N	00	N
13	20230629	131004	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1576	-23	5	-1.44	307919207	193609	152.34	1606	1620	1573	2075	1120	1599	1590.42	0.75	0	-19460	1614	1606	1597	1589	1580	1610	1593	35	477	100	1110	1	1	34621218	546	8.95	1.75	12	0.56	176.00	903.00	2490	20220720	-36.71	1240	20221013	27.10	2245	-29.80	20230118	1405	12.17	20230103	2490	-36.71	20220720	1240	27.10	20221013	4.30	N	297570	100	34 억		258036	N	N	0	N	00	N
14	20230629	121009	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1583	-16	5	-1.00	206842670	129504	101.90	1606	1620	1577	2075	1120	1599	1597.19	0.75	0	-24217	1614	1606	1597	1589	1580	1610	1593	35	477	100	1110	1	1	34621218	548	8.99	1.75	12	0.37	176.00	903.00	2490	20220720	-36.43	1240	20221013	27.66	2245	-29.49	20230118	1405	12.67	20230103	2490	-36.43	20220720	1240	27.66	20221013	4.30	N	297570	100	34 억		258036	N	N	0	N	00	N
15	20230629	111010	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1581	-18	5	-1.13	175904024	109929	86.50	1606	1620	1581	2075	1120	1599	1600.16	0.75	0	-23680	1614	1606	1597	1589	1580	1610	1593	35	477	100	1110	1	1	34621218	547	8.98	1.75	12	0.32	176.00	903.00	2490	20220720	-36.51	1240	20221013	27.50	2245	-29.58	20230118	1405	12.53	20230103	2490	-36.51	20220720	1240	27.50	20221013	4.30	N	297570	100	34 억		258036	N	N	0	N	00	N
16	20230629	101012	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1603	4	2	0.25	114301377	71160	55.99	1606	1620	1595	2075	1120	1599	1606.26	0.75	0	-19	1614	1606	1597	1589	1580	1610	1593	35	477	100	1110	1	1	34621218	555	9.11	1.78	12	0.21	176.00	903.00	2490	20220720	-35.62	1240	20221013	29.27	2245	-28.60	20230118	1405	14.09	20230103	2490	-35.62	20220720	1240	29.27	20221013	4.30	N	297570	100	34 억		258036	N	N	0	N	00	N
17	20230629	090913	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1618	19	2	1.19	38231809	23756	18.69	1606	1620	1602	2075	1120	1599	1609.35	0.75	0	2945	1614	1606	1597	1589	1580	1610	1593	35	477	100	1110	1	1	34621218	560	9.19	1.79	12	0.07	176.00	903.00	2490	20220720	-35.02	1240	20221013	30.48	2245	-27.93	20230118	1405	15.16	20230103	2490	-35.02	20220720	1240	30.48	20221013	4.30	N	297570	100	34 억		258036	N	N	0	N	00	N
18	20230628	160956	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1599	13	2	0.82	202705873	127063	81.00	1593	1605	1588	2060	1111	1586	1595.30	0.75	0	-3085	1628	1606	1593	1571	1558	1600	1565	35	474	100	1110	1	1	34621218	554	9.09	1.77	12	0.37	176.00	903.00	2490	20220720	-35.78	1240	20221013	28.95	2245	-28.78	20230118	1405	13.81	20230103	2490	-35.78	20220720	1240	28.95	20221013	4.35	N	297570	100	34 억		260621	N	N	0	N	00	N
19	20230628	151002	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1591	5	2	0.32	192626493	120759	76.98	1593	1605	1588	2060	1111	1586	1595.13	0.75	0	-2930	1628	1606	1593	1571	1558	1600	1565	35	474	100	1110	1	1	34621218	551	9.04	1.76	12	0.35	176.00	903.00	2490	20220720	-36.10	1240	20221013	28.31	2245	-29.13	20230118	1405	13.24	20230103	2490	-36.10	20220720	1240	28.31	20221013	4.35	N	297570	100	34 억		260621	N	N	0	N	00	N
20	20230628	141001	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1594	8	2	0.50	132445975	82969	52.89	1593	1605	1588	2060	1111	1586	1596.33	0.75	0	4422	1628	1606	1593	1571	1558	1600	1565	35	474	100	1110	1	1	34621218	552	9.06	1.77	12	0.24	176.00	903.00	2490	20220720	-35.98	1240	20221013	28.55	2245	-29.00	20230118	1405	13.45	20230103	2490	-35.98	20220720	1240	28.55	20221013	4.35	N	297570	100	34 억		260621	N	N	0	N	00	N
21	20230628	131002	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1597	11	2	0.69	111013173	69536	44.33	1593	1605	1588	2060	1111	1586	1596.48	0.75	0	5793	1628	1606	1593	1571	1558	1600	1565	35	474	100	1110	1	1	34621218	553	9.07	1.77	12	0.20	176.00	903.00	2490	20220720	-35.86	1240	20221013	28.79	2245	-28.86	20230118	1405	13.67	20230103	2490	-35.86	20220720	1240	28.79	20221013	4.35	N	297570	100	34 억		260621	N	N	0	N	00	N
22	20230628	121013	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1597	11	2	0.69	95068217	59560	37.97	1593	1605	1588	2060	1111	1586	1596.18	0.75	0	7034	1628	1606	1593	1571	1558	1600	1565	35	474	100	1110	1	1	34621218	553	9.07	1.77	12	0.17	176.00	903.00	2490	20220720	-35.86	1240	20221013	28.79	2245	-28.86	20230118	1405	13.67	20230103	2490	-35.86	20220720	1240	28.79	20221013	4.35	N	297570	100	34 억		260621	N	N	0	N	00	N
23	20230628	111008	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1601	15	2	0.95	82009988	51389	32.76	1593	1605	1588	2060	1111	1586	1595.87	0.75	0	7474	1628	1606	1593	1571	1558	1600	1565	35	474	100	1110	1	1	34621218	554	9.10	1.77	12	0.15	176.00	903.00	2490	20220720	-35.70	1240	20221013	29.11	2245	-28.69	20230118	1405	13.95	20230103	2490	-35.70	20220720	1240	29.11	20221013	4.35	N	297570	100	34 억		260621	N	N	0	N	00	N
24	20230628	101008	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1595	9	2	0.57	66641056	41785	26.64	1593	1602	1588	2060	1111	1586	1594.86	0.75	0	7548	1628	1606	1593	1571	1558	1600	1565	35	474	100	1110	1	1	34621218	552	9.06	1.77	12	0.12	176.00	903.00	2490	20220720	-35.94	1240	20221013	28.63	2245	-28.95	20230118	1405	13.52	20230103	2490	-35.94	20220720	1240	28.63	20221013	4.35	N	297570	100	34 억		260621	N	N	0	N	00	N
25	20230628	091004	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1601	15	2	0.95	12091597	7593	4.84	1593	1601	1588	2060	1111	1586	1592.47	0.75	0	1383	1628	1606	1593	1571	1558	1600	1565	35	474	100	1110	1	1	34621218	554	9.10	1.77	12	0.02	176.00	903.00	2490	20220720	-35.70	1240	20221013	29.11	2245	-28.69	20230118	1405	13.95	20230103	2490	-35.70	20220720	1240	29.11	20221013	4.35	N	297570	100	34 억		260621	N	N	0	N	00	N
26	20230627	161003	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1586	-19	5	-1.18	249293427	156604	31.09	1605	1615	1580	2085	1124	1605	1591.88	0.76	0	-2561	1667	1635	1617	1585	1567	1627	1577	35	480	100	1120	1	1	34621218	549	9.01	1.76	12	0.45	176.00	903.00	2490	20220720	-36.31	1240	20221013	27.90	2245	-29.35	20230118	1405	12.88	20230103	2490	-36.31	20220720	1240	27.90	20221013	4.27	N	297570	100	34 억		263182	N	N	0	N	00	N
27	20230627	151012	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1586	-19	5	-1.18	226730112	142379	28.26	1605	1615	1580	2085	1124	1605	1592.44	0.76	0	-2532	1667	1635	1617	1585	1567	1627	1577	35	480	100	1120	1	1	34621218	549	9.01	1.76	12	0.41	176.00	903.00	2490	20220720	-36.31	1240	20221013	27.90	2245	-29.35	20230118	1405	12.88	20230103	2490	-36.31	20220720	1240	27.90	20221013	4.27	N	297570	100	34 억		263182	N	N	0	N	00	N
28	20230627	141021	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1589	-16	5	-1.00	204912816	128636	25.54	1605	1615	1580	2085	1124	1605	1592.97	0.76	0	-1236	1667	1635	1617	1585	1567	1627	1577	35	480	100	1120	1	1	34621218	550	9.03	1.76	12	0.37	176.00	903.00	2490	20220720	-36.18	1240	20221013	28.15	2245	-29.22	20230118	1405	13.10	20230103	2490	-36.18	20220720	1240	28.15	20221013	4.27	N	297570	100	34 억		263182	N	N	0	N	00	N
29	20230627	131018	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1588	-17	5	-1.06	197232004	123807	24.58	1605	1615	1580	2085	1124	1605	1593.06	0.76	0	-719	1667	1635	1617	1585	1567	1627	1577	35	480	100	1120	1	1	34621218	550	9.02	1.76	12	0.36	176.00	903.00	2490	20220720	-36.22	1240	20221013	28.06	2245	-29.27	20230118	1405	13.02	20230103	2490	-36.22	20220720	1240	28.06	20221013	4.27	N	297570	100	34 억		263182	N	N	0	N	00	N
30	20230627	121019	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1594	-11	5	-0.69	189167883	118728	23.57	1605	1615	1580	2085	1124	1605	1593.29	0.76	0	-547	1667	1635	1617	1585	1567	1627	1577	35	480	100	1120	1	1	34621218	552	9.06	1.77	12	0.34	176.00	903.00	2490	20220720	-35.98	1240	20221013	28.55	2245	-29.00	20230118	1405	13.45	20230103	2490	-35.98	20220720	1240	28.55	20221013	4.27	N	297570	100	34 억		263182	N	N	0	N	00	N
31	20230627	111028	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1600	-5	5	-0.31	158134868	99218	19.70	1605	1615	1580	2085	1124	1605	1593.81	0.76	0	-3008	1667	1635	1617	1585	1567	1627	1577	35	480	100	1120	1	1	34621218	554	9.09	1.77	12	0.29	176.00	903.00	2490	20220720	-35.74	1240	20221013	29.03	2245	-28.73	20230118	1405	13.88	20230103	2490	-35.74	20220720	1240	29.03	20221013	4.27	N	297570	100	34 억		263182	N	N	0	N	00	N
32	20230627	100957	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1591	-14	5	-0.87	92223737	57680	11.45	1605	1615	1586	2085	1124	1605	1598.89	0.76	0	-2762	1667	1635	1617	1585	1567	1627	1577	35	480	100	1120	1	1	34621218	551	9.04	1.76	12	0.17	176.00	903.00	2490	20220720	-36.10	1240	20221013	28.31	2245	-29.13	20230118	1405	13.24	20230103	2490	-36.10	20220720	1240	28.31	20221013	4.27	N	297570	100	34 억		263182	N	N	0	N	00	N
33	20230627	091003	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1605	0	3	0.00	30889485	19261	3.82	1605	1615	1600	2085	1124	1605	1603.73	0.76	0	-1167	1667	1635	1617	1585	1567	1627	1577	35	480	100	1120	1	1	34621218	556	9.12	1.78	12	0.06	176.00	903.00	2490	20220720	-35.54	1240	20221013	29.44	2245	-28.51	20230118	1405	14.23	20230103	2490	-35.54	20220720	1240	29.44	20221013	4.27	N	297570	100	34 억		263182	N	N	0	N	00	N
34	20230626	161003	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1605	-36	5	-2.19	783030109	483325	85.74	1638	1649	1599	2130	1149	1641	1620.09	0.81	0	-18859	1733	1687	1659	1613	1585	1673	1599	35	490	100	1140	1	1	34621218	556	9.12	1.78	12	1.40	176.00	903.00	2490	20220720	-35.54	1240	20221013	29.44	2245	-28.51	20230118	1405	14.23	20230103	2490	-35.54	20220720	1240	29.44	20221013	4.44	N	297570	100	34 억		282041	N	N	0	N	00	N
35	20230626	151009	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1608	-33	5	-2.01	756810203	467003	82.84	1638	1649	1599	2130	1149	1641	1620.57	0.81	0	-19893	1733	1687	1659	1613	1585	1673	1599	35	490	100	1140	1	1	34621218	557	9.14	1.78	12	1.35	176.00	903.00	2490	20220720	-35.42	1240	20221013	29.68	2245	-28.37	20230118	1405	14.45	20230103	2490	-35.42	20220720	1240	29.68	20221013	4.44	N	297570	100	34 억		282041	N	N	0	N	00	N
36	20230626	141007	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1608	-33	5	-2.01	677550029	417884	74.13	1638	1649	1599	2130	1149	1641	1621.38	0.81	0	-24467	1733	1687	1659	1613	1585	1673	1599	35	490	100	1140	1	1	34621218	557	9.14	1.78	12	1.21	176.00	903.00	2490	20220720	-35.42	1240	20221013	29.68	2245	-28.37	20230118	1405	14.45	20230103	2490	-35.42	20220720	1240	29.68	20221013	4.44	N	297570	100	34 억		282041	N	N	0	N	00	N
37	20230626	131000	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1602	-39	5	-2.38	582411672	358601	63.61	1638	1649	1602	2130	1149	1641	1624.12	0.81	0	-18727	1733	1687	1659	1613	1585	1673	1599	35	490	100	1140	1	1	34621218	555	9.10	1.77	12	1.04	176.00	903.00	2490	20220720	-35.66	1240	20221013	29.19	2245	-28.64	20230118	1405	14.02	20230103	2490	-35.66	20220720	1240	29.19	20221013	4.44	N	297570	100	34 억		282041	N	N	0	N	00	N
38	20230626	121003	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1611	-30	5	-1.83	552624155	340036	60.32	1638	1649	1604	2130	1149	1641	1625.19	0.81	0	-15187	1733	1687	1659	1613	1585	1673	1599	35	490	100	1140	1	1	34621218	558	9.15	1.78	12	0.98	176.00	903.00	2490	20220720	-35.30	1240	20221013	29.92	2245	-28.24	20230118	1405	14.66	20230103	2490	-35.30	20220720	1240	29.92	20221013	4.44	N	297570	100	34 억		282041	N	N	0	N	00	N
39	20230626	111002	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1604	-37	5	-2.25	525755279	323305	57.35	1638	1649	1604	2130	1149	1641	1626.19	0.81	0	-13495	1733	1687	1659	1613	1585	1673	1599	35	490	100	1140	1	1	34621218	555	9.11	1.78	12	0.93	176.00	903.00	2490	20220720	-35.58	1240	20221013	29.35	2245	-28.55	20230118	1405	14.16	20230103	2490	-35.58	20220720	1240	29.35	20221013	4.44	N	297570	100	34 억		282041	N	N	0	N	00	N
40	20230626	101001	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1620	-21	5	-1.28	414420837	254126	45.08	1638	1649	1619	2130	1149	1641	1630.77	0.81	0	-14777	1733	1687	1659	1613	1585	1673	1599	35	490	100	1140	1	1	34621218	561	9.20	1.79	12	0.73	176.00	903.00	2490	20220720	-34.94	1240	20221013	30.65	2245	-27.84	20230118	1405	15.30	20230103	2490	-34.94	20220720	1240	30.65	20221013	4.44	N	297570	100	34 억		282041	N	N	0	N	00	N
41	20230626	091005	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1638	-3	5	-0.18	73589736	45143	8.01	1638	1640	1621	2130	1149	1641	1630.15	0.81	0	-19643	1733	1687	1659	1613	1585	1673	1599	35	490	100	1140	1	1	34621218	567	9.31	1.81	12	0.13	176.00	903.00	2490	20220720	-34.22	1240	20221013	32.10	2245	-27.04	20230118	1405	16.58	20230103	2490	-34.22	20220720	1240	32.10	20221013	4.44	N	297570	100	34 억		282041	N	N	0	N	00	N
42	20230623	185300	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1641	-48	5	-2.84	933455288	563713	19.72	1700	1705	1631	2195	1183	1689	1656.20	0.81	-53085	-53172	1909	1798	1729	1618	1549	1854	1674	35	506	100	1180	1	1	34621218	568	9.32	1.82	12	1.63	176.00	903.00	2490	20220720	-34.10	1240	20221013	32.34	2245	-26.90	20230118	1405	16.80	20230103	2490	-34.10	20220720	1240	32.34	20221013	4.33	N	297570	100	34 억		282041	N	N	0	N	00	N
43	20230623	140810	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1640	-49	5	-2.90	821829703	495728	17.34	1700	1705	1631	2195	1183	1689	1657.82	0.97	0	-42389	1909	1798	1729	1618	1549	1854	1674	35	506	100	1180	1	1	34621218	568	9.32	1.82	12	1.43	176.00	903.00	2490	20220720	-34.14	1240	20221013	32.26	2245	-26.95	20230118	1405	16.73	20230103	2490	-34.14	20220720	1240	32.26	20221013	4.33	N	297570	100	34 억		335126	N	N	0	N	00	N
44	20230622	160723	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1689	15	2	0.90	4595650320	2635704	786.99	1660	1840	1660	2175	1172	1674	1743.62	0.98	0	-2474	1770	1722	1695	1647	1620	1708	1633	35	501	100	1170	1	1	34621218	585	9.60	1.87	12	7.61	176.00	903.00	2490	20220720	-32.17	1240	20221013	36.21	2245	-24.77	20230118	1405	20.21	20230103	2490	-32.17	20220720	1240	36.21	20221013	4.19	N	297570	100	34 억		338422	N	N	0	N	00	N
45	20230622	150137	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1694	20	2	1.19	4491623616	2574111	768.60	1660	1840	1660	2175	1172	1674	1744.92	0.98	0	-11996	1770	1722	1695	1647	1620	1708	1633	35	501	100	1170	1	1	34621218	586	9.62	1.88	12	7.44	176.00	903.00	2490	20220720	-31.97	1240	20221013	36.61	2245	-24.54	20230118	1405	20.57	20230103	2490	-31.97	20220720	1240	36.61	20221013	4.19	N	297570	100	34 억		338422	N	N	0	N	00	N
46	20230622	140117	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1678	4	2	0.24	4380191839	2508004	748.86	1660	1840	1660	2175	1172	1674	1746.49	0.98	0	-27301	1770	1722	1695	1647	1620	1708	1633	35	501	100	1170	1	1	34621218	581	9.53	1.86	12	7.24	176.00	903.00	2490	20220720	-32.61	1240	20221013	35.32	2245	-25.26	20230118	1405	19.43	20230103	2490	-32.61	20220720	1240	35.32	20221013	4.19	N	297570	100	34 억		338422	N	N	0	N	00	N
47	20230622	130334	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1694	20	2	1.19	4083512300	2331673	696.21	1660	1840	1660	2175	1172	1674	1751.32	0.98	0	-48798	1770	1722	1695	1647	1620	1708	1633	35	501	100	1170	1	1	34621218	586	9.62	1.88	12	6.73	176.00	903.00	2490	20220720	-31.97	1240	20221013	36.61	2245	-24.54	20230118	1405	20.57	20230103	2490	-31.97	20220720	1240	36.61	20221013	4.19	N	297570	100	34 억		338422	N	N	0	N	00	N
48	20230622	120913	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1731	57	2	3.41	286545597	169540	50.62	1660	1731	1660	2175	1172	1674	1690.14	0.98	0	51844	1770	1722	1695	1647	1620	1708	1633	35	501	100	1170	1	1	34621218	599	9.84	1.92	12	0.49	176.00	903.00	2490	20220720	-30.48	1240	20221013	39.60	2245	-22.90	20230118	1405	23.20	20230103	2490	-30.48	20220720	1240	39.60	20221013	4.19	N	297570	100	34 억		338422	N	N	0	N	00	N
49	20230622	110640	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1694	20	2	1.19	206259366	122443	36.56	1660	1703	1660	2175	1172	1674	1684.54	0.98	0	48810	1770	1722	1695	1647	1620	1708	1633	35	501	100	1170	1	1	34621218	586	9.62	1.88	12	0.35	176.00	903.00	2490	20220720	-31.97	1240	20221013	36.61	2245	-24.54	20230118	1405	20.57	20230103	2490	-31.97	20220720	1240	36.61	20221013	4.19	N	297570	100	34 억		338422	N	N	0	N	00	N
50	20230622	100108	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1687	13	2	0.78	152790657	90773	27.10	1660	1703	1660	2175	1172	1674	1683.22	0.98	0	41285	1770	1722	1695	1647	1620	1708	1633	35	501	100	1170	1	1	34621218	584	9.59	1.87	12	0.26	176.00	903.00	2490	20220720	-32.25	1240	20221013	36.05	2245	-24.86	20230118	1405	20.07	20230103	2490	-32.25	20220720	1240	36.05	20221013	4.19	N	297570	100	34 억		338422	N	N	0	N	00	N
51	20230622	090842	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1686	12	2	0.72	44695103	26804	8.00	1660	1686	1660	2175	1172	1674	1667.47	0.98	0	17196	1770	1722	1695	1647	1620	1708	1633	35	501	100	1170	1	1	34621218	584	9.58	1.87	12	0.08	176.00	903.00	2490	20220720	-32.29	1240	20221013	35.97	2245	-24.90	20230118	1405	20.00	20230103	2490	-32.29	20220720	1240	35.97	20221013	4.19	N	297570	100	34 억		338422	N	N	0	N	00	N
52	20230621	160830	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1674	-44	5	-2.56	553727056	325710	42.55	1718	1743	1668	2230	1203	1718	1700.17	0.90	0	25574	1864	1790	1751	1677	1638	1771	1658	35	513	100	1200	1	1	34621218	580	9.51	1.85	12	0.94	176.00	903.00	2490	20220720	-32.77	1240	20221013	35.00	2245	-25.43	20230118	1405	19.15	20230103	2490	-32.77	20220720	1240	35.00	20221013	3.96	N	297570	100	34 억		312848	N	N	0	N	00	N
53	20230621	150420	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1672	-46	5	-2.68	516440331	303423	39.63	1718	1743	1668	2230	1203	1718	1702.05	0.90	0	16383	1864	1790	1751	1677	1638	1771	1658	35	513	100	1200	1	1	34621218	579	9.50	1.85	12	0.88	176.00	903.00	2490	20220720	-32.85	1240	20221013	34.84	2245	-25.52	20230118	1405	19.00	20230103	2490	-32.85	20220720	1240	34.84	20221013	3.96	N	297570	100	34 억		312848	N	N	0	N	00	N
54	20230621	140320	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1691	-27	5	-1.57	373173025	217989	28.47	1718	1743	1690	2230	1203	1718	1711.89	0.90	0	12564	1864	1790	1751	1677	1638	1771	1658	35	513	100	1200	1	1	34621218	585	9.61	1.87	12	0.63	176.00	903.00	2490	20220720	-32.09	1240	20221013	36.37	2245	-24.68	20230118	1405	20.36	20230103	2490	-32.09	20220720	1240	36.37	20221013	3.96	N	297570	100	34 억		312848	N	N	0	N	00	N
55	20230621	130914	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1696	-22	5	-1.28	326068610	190147	24.84	1718	1743	1696	2230	1203	1718	1714.82	0.90	0	12796	1864	1790	1751	1677	1638	1771	1658	35	513	100	1200	1	1	34621218	587	9.64	1.88	12	0.55	176.00	903.00	2490	20220720	-31.89	1240	20221013	36.77	2245	-24.45	20230118	1405	20.71	20230103	2490	-31.89	20220720	1240	36.77	20221013	3.96	N	297570	100	34 억		312848	N	N	0	N	00	N
56	20230621	120705	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1698	-20	5	-1.16	296983605	173042	22.60	1718	1743	1696	2230	1203	1718	1716.25	0.90	0	11633	1864	1790	1751	1677	1638	1771	1658	35	513	100	1200	1	1	34621218	588	9.65	1.88	12	0.50	176.00	903.00	2490	20220720	-31.81	1240	20221013	36.94	2245	-24.37	20230118	1405	20.85	20230103	2490	-31.81	20220720	1240	36.94	20221013	3.96	N	297570	100	34 억		312848	N	N	0	N	00	N
57	20230621	110335	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1712	-6	5	-0.35	197061562	114403	14.94	1718	1743	1702	2230	1203	1718	1722.52	0.90	0	-2044	1864	1790	1751	1677	1638	1771	1658	35	513	100	1200	1	1	34621218	593	9.73	1.90	12	0.33	176.00	903.00	2490	20220720	-31.24	1240	20221013	38.06	2245	-23.74	20230118	1405	21.85	20230103	2490	-31.24	20220720	1240	38.06	20221013	3.96	N	297570	100	34 억		312848	N	N	0	N	00	N
58	20230621	100126	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1734	16	2	0.93	139894974	81078	10.59	1718	1743	1702	2230	1203	1718	1725.44	0.90	0	5794	1864	1790	1751	1677	1638	1771	1658	35	513	100	1200	1	1	34621218	600	9.85	1.92	12	0.23	176.00	903.00	2490	20220720	-30.36	1240	20221013	39.84	2245	-22.76	20230118	1405	23.42	20230103	2490	-30.36	20220720	1240	39.84	20221013	3.96	N	297570	100	34 억		312848	N	N	0	N	00	N
59	20230621	090346	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1702	-16	5	-0.93	18559380	10832	1.41	1718	1718	1702	2230	1203	1718	1713.38	0.90	0	-3108	1864	1790	1751	1677	1638	1771	1658	35	513	100	1200	1	1	34621218	589	9.67	1.88	12	0.03	176.00	903.00	2490	20220720	-31.65	1240	20221013	37.26	2245	-24.19	20230118	1405	21.14	20230103	2490	-31.65	20220720	1240	37.26	20221013	3.96	N	297570	100	34 억		312848	N	N	0	N	00	N
60	20230620	160121	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1718	-114	5	-6.22	1300978475	741743	63.14	1800	1825	1712	2380	1283	1832	1754.02	1.14	0	-71027	1957	1894	1817	1754	1677	1856	1716	35	548	100	1280	1	1	34621218	595	9.76	1.90	12	2.14	176.00	903.00	2490	20220720	-31.00	1240	20221013	38.55	2245	-23.47	20230118	1405	22.28	20230103	2490	-31.00	20220720	1240	38.55	20221013	3.68	N	297570	100	34 억		394660	N	N	0	N	00	N
61	20230620	150251	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1715	-117	5	-6.39	1200804590	683379	58.17	1800	1825	1715	2380	1283	1832	1757.16	1.14	0	-71695	1957	1894	1817	1754	1677	1856	1716	35	548	100	1280	1	1	34621218	594	9.74	1.90	12	1.97	176.00	903.00	2490	20220720	-31.12	1240	20221013	38.31	2245	-23.61	20230118	1405	22.06	20230103	2490	-31.12	20220720	1240	38.31	20221013	3.68	N	297570	100	34 억		394660	N	N	0	N	00	N
62	20230620	140349	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1755	-77	5	-4.20	1013288173	575125	48.96	1800	1825	1731	2380	1283	1832	1761.86	1.14	0	-43840	1957	1894	1817	1754	1677	1856	1716	35	548	100	1280	1	1	34621218	608	9.97	1.94	12	1.66	176.00	903.00	2490	20220720	-29.52	1240	20221013	41.53	2245	-21.83	20230118	1405	24.91	20230103	2490	-29.52	20220720	1240	41.53	20221013	3.68	N	297570	100	34 억		394660	N	N	0	N	00	N
63	20230620	130733	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1761	-71	5	-3.88	910103357	516339	43.95	1800	1825	1731	2380	1283	1832	1762.61	1.14	0	-37812	1957	1894	1817	1754	1677	1856	1716	35	548	100	1280	1	1	34621218	610	10.01	1.95	12	1.49	176.00	903.00	2490	20220720	-29.28	1240	20221013	42.02	2245	-21.56	20230118	1405	25.34	20230103	2490	-29.28	20220720	1240	42.02	20221013	3.68	N	297570	100	34 억		394660	N	N	0	N	00	N
64	20230620	120730	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1732	-100	5	-5.46	816972343	462886	39.40	1800	1825	1732	2380	1283	1832	1764.95	1.14	0	-36439	1957	1894	1817	1754	1677	1856	1716	35	548	100	1280	1	1	34621218	600	9.84	1.92	12	1.34	176.00	903.00	2490	20220720	-30.44	1240	20221013	39.68	2245	-22.85	20230118	1405	23.27	20230103	2490	-30.44	20220720	1240	39.68	20221013	3.68	N	297570	100	34 억		394660	N	N	0	N	00	N
65	20230620	110411	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1761	-71	5	-3.88	620258021	350013	29.79	1800	1825	1745	2380	1283	1832	1772.10	1.14	0	-17503	1957	1894	1817	1754	1677	1856	1716	35	548	100	1280	1	1	34621218	610	10.01	1.95	12	1.01	176.00	903.00	2490	20220720	-29.28	1240	20221013	42.02	2245	-21.56	20230118	1405	25.34	20230103	2490	-29.28	20220720	1240	42.02	20221013	3.68	N	297570	100	34 억		394660	N	N	0	N	00	N
66	20230620	100623	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1778	-54	5	-2.95	391249817	219878	18.72	1800	1825	1751	2380	1283	1832	1779.39	1.14	0	1147	1957	1894	1817	1754	1677	1856	1716	35	548	100	1280	1	1	34621218	616	10.10	1.97	12	0.64	176.00	903.00	2490	20220720	-28.59	1240	20221013	43.39	2245	-20.80	20230118	1405	26.55	20230103	2490	-28.59	20220720	1240	43.39	20221013	3.68	N	297570	100	34 억		394660	N	N	0	N	00	N
67	20230620	090400	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1777	-55	5	-3.00	77531259	43270	3.68	1800	1825	1775	2380	1283	1832	1791.79	1.14	0	-4988	1957	1894	1817	1754	1677	1856	1716	35	548	100	1280	1	1	34621218	615	10.10	1.97	12	0.12	176.00	903.00	2490	20220720	-28.63	1240	20221013	43.31	2245	-20.85	20230118	1405	26.48	20230103	2490	-28.63	20220720	1240	43.31	20221013	3.68	N	297570	100	34 억		394660	N	N	0	N	00	N
68	20230619	160613	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1832	-8	5	-0.43	2106724614	1172582	59.61	1877	1880	1740	2390	1288	1840	1796.58	1.60	0	-169062	1945	1892	1816	1763	1687	1919	1790	35	551	100	1280	1	1	34621218	634	10.41	2.03	12	3.39	176.00	903.00	2490	20220720	-26.43	1240	20221013	47.74	2245	-18.40	20230118	1405	30.39	20230103	2490	-26.43	20220720	1240	47.74	20221013	3.65	N	297570	100	34 억		552909	N	N	0	N	00	N
69	20230619	150340	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1824	-16	5	-0.87	1901464071	1060090	53.89	1877	1880	1740	2390	1288	1840	1793.66	1.60	0	-169700	1945	1892	1816	1763	1687	1919	1790	35	551	100	1280	1	1	34621218	631	10.36	2.02	12	3.06	176.00	903.00	2490	20220720	-26.75	1240	20221013	47.10	2245	-18.75	20230118	1405	29.82	20230103	2490	-26.75	20220720	1240	47.10	20221013	3.65	N	297570	100	34 억		552909	N	N	0	N	00	N
70	20230619	140924	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1784	-56	5	-3.04	1548699548	866067	44.03	1877	1880	1740	2390	1288	1840	1788.17	1.60	0	-179330	1945	1892	1816	1763	1687	1919	1790	35	551	100	1280	1	1	34621218	618	10.14	1.98	12	2.50	176.00	903.00	2490	20220720	-28.35	1240	20221013	43.87	2245	-20.53	20230118	1405	26.98	20230103	2490	-28.35	20220720	1240	43.87	20221013	3.65	N	297570	100	34 억		552909	N	N	0	N	00	N
71	20230619	130904	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1784	-56	5	-3.04	1458183867	815371	41.45	1877	1880	1740	2390	1288	1840	1788.34	1.60	0	-190063	1945	1892	1816	1763	1687	1919	1790	35	551	100	1280	1	1	34621218	618	10.14	1.98	12	2.36	176.00	903.00	2490	20220720	-28.35	1240	20221013	43.87	2245	-20.53	20230118	1405	26.98	20230103	2490	-28.35	20220720	1240	43.87	20221013	3.65	N	297570	100	34 억		552909	N	N	0	N	00	N
72	20230619	120944	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1784	-56	5	-3.04	1377618127	770245	39.15	1877	1880	1740	2390	1288	1840	1788.51	1.60	0	-185075	1945	1892	1816	1763	1687	1919	1790	35	551	100	1280	1	1	34621218	618	10.14	1.98	12	2.22	176.00	903.00	2490	20220720	-28.35	1240	20221013	43.87	2245	-20.53	20230118	1405	26.98	20230103	2490	-28.35	20220720	1240	43.87	20221013	3.65	N	297570	100	34 억		552909	N	N	0	N	00	N
73	20230619	110329	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1785	-55	5	-2.99	1233531214	689538	35.05	1877	1880	1740	2390	1288	1840	1788.89	1.60	0	-194973	1945	1892	1816	1763	1687	1919	1790	35	551	100	1280	1	1	34621218	618	10.14	1.98	12	1.99	176.00	903.00	2490	20220720	-28.31	1240	20221013	43.95	2245	-20.49	20230118	1405	27.05	20230103	2490	-28.31	20220720	1240	43.95	20221013	3.65	N	297570	100	34 억		552909	N	N	0	N	00	N
74	20230619	101004	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1786	-54	5	-2.93	1073880787	600087	30.50	1877	1880	1740	2390	1288	1840	1789.50	1.60	0	-188649	1945	1892	1816	1763	1687	1919	1790	35	551	100	1280	1	1	34621218	618	10.15	1.98	12	1.73	176.00	903.00	2490	20220720	-28.27	1240	20221013	44.03	2245	-20.45	20230118	1405	27.12	20230103	2490	-28.27	20220720	1240	44.03	20221013	3.65	N	297570	100	34 억		552909	N	N	0	N	00	N
75	20230619	090101	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1870	30	2	1.63	142545946	76061	3.87	1877	1880	1851	2390	1288	1840	1874.31	1.60	0	-14748	1945	1892	1816	1763	1687	1919	1790	35	551	100	1280	1	1	34621218	647	10.62	2.07	12	0.22	176.00	903.00	2490	20220720	-24.90	1240	20221013	50.81	2245	-16.70	20230118	1405	33.10	20230103	2490	-24.90	20220720	1240	50.81	20221013	3.65	N	297570	100	34 억		552909	N	N	0	N	00	N
76	20230616	160422	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1840	50	2	2.79	3497567936	1938839	63.23	1770	1869	1740	2325	1253	1790	1803.82	1.69	0	-53856	1928	1858	1768	1698	1608	1894	1734	35	536	100	1250	1	1	34621218	637	10.45	2.04	12	5.60	176.00	903.00	2490	20220720	-26.10	1240	20221013	48.39	2245	-18.04	20230118	1405	30.96	20230103	2490	-26.10	20220720	1240	48.39	20221013	3.65	N	297570	100	34 억		586357	N	N	0	N	00	N
77	20230616	150205	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1809	19	2	1.06	2971718253	1651888	53.87	1770	1869	1740	2325	1253	1790	1798.98	1.69	0	-27566	1928	1858	1768	1698	1608	1894	1734	35	536	100	1250	1	1	34621218	626	10.28	2.00	12	4.77	176.00	903.00	2490	20220720	-27.35	1240	20221013	45.89	2245	-19.42	20230118	1405	28.75	20230103	2490	-27.35	20220720	1240	45.89	20221013	3.65	N	297570	100	34 억		586357	N	N	0	N	00	N
78	20230616	140514	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1789	-1	5	-0.06	2844642832	1581103	51.56	1770	1869	1740	2325	1253	1790	1799.15	1.69	0	-40433	1928	1858	1768	1698	1608	1894	1734	35	536	100	1250	1	1	34621218	619	10.16	1.98	12	4.57	176.00	903.00	2490	20220720	-28.15	1240	20221013	44.27	2245	-20.31	20230118	1405	27.33	20230103	2490	-28.15	20220720	1240	44.27	20221013	3.65	N	297570	100	34 억		586357	N	N	0	N	00	N
79	20230616	130325	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1784	-6	5	-0.34	2750816752	1528471	49.85	1770	1869	1740	2325	1253	1790	1799.72	1.69	0	-24736	1928	1858	1768	1698	1608	1894	1734	35	536	100	1250	1	1	34621218	618	10.14	1.98	12	4.41	176.00	903.00	2490	20220720	-28.35	1240	20221013	43.87	2245	-20.53	20230118	1405	26.98	20230103	2490	-28.35	20220720	1240	43.87	20221013	3.65	N	297570	100	34 억		586357	N	N	0	N	00	N
80	20230616	120437	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1795	5	2	0.28	2700611604	1500338	48.93	1770	1869	1740	2325	1253	1790	1800.00	1.69	0	-25296	1928	1858	1768	1698	1608	1894	1734	35	536	100	1250	1	1	34621218	621	10.20	1.99	12	4.33	176.00	903.00	2490	20220720	-27.91	1240	20221013	44.76	2245	-20.04	20230118	1405	27.76	20230103	2490	-27.91	20220720	1240	44.76	20221013	3.65	N	297570	100	34 억		586357	N	N	0	N	00	N
81	20230616	110350	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1774	-16	5	-0.89	2574629510	1429935	46.63	1770	1869	1740	2325	1253	1790	1800.52	1.69	0	-24830	1928	1858	1768	1698	1608	1894	1734	35	536	100	1250	1	1	34621218	614	10.08	1.96	12	4.13	176.00	903.00	2490	20220720	-28.76	1240	20221013	43.06	2245	-20.98	20230118	1405	26.26	20230103	2490	-28.76	20220720	1240	43.06	20221013	3.65	N	297570	100	34 억		586357	N	N	0	N	00	N
82	20230616	100246	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1776	-14	5	-0.78	2078901164	1148394	37.45	1770	1869	1752	2325	1253	1790	1810.27	1.69	0	-20205	1928	1858	1768	1698	1608	1894	1734	35	536	100	1250	1	1	34621218	615	10.09	1.97	12	3.32	176.00	903.00	2490	20220720	-28.67	1240	20221013	43.23	2245	-20.89	20230118	1405	26.41	20230103	2490	-28.67	20220720	1240	43.23	20221013	3.65	N	297570	100	34 억		586357	N	N	0	N	00	N
83	20230616	090824	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1785	-5	5	-0.28	197596637	111582	3.64	1770	1789	1752	2325	1253	1790	1770.86	1.69	0	-19621	1928	1858	1768	1698	1608	1894	1734	35	536	100	1250	1	1	34621218	618	10.14	1.98	12	0.32	176.00	903.00	2490	20220720	-28.31	1240	20221013	43.95	2245	-20.49	20230118	1405	27.05	20230103	2490	-28.31	20220720	1240	43.95	20221013	3.65	N	297570	100	34 억		586357	N	N	0	N	00	N
84	20230615	150957	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1712	36	2	2.15	4833146383	2765536	485.43	1691	1838	1678	2175	1174	1676	1747.63	1.78	0	-67483	1732	1704	1663	1635	1594	1718	1649	35	500	100	1170	1	1	34621218	593	9.73	1.90	12	7.99	176.00	903.00	2490	20220720	-31.24	1240	20221013	38.06	2245	-23.74	20230118	1405	21.85	20230103	2490	-31.24	20220720	1240	38.06	20221013	3.69	N	297570	100	34 억		615564	N	N	0	N	00	N
85	20230615	140941	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1732	56	2	3.34	4408347700	2517174	441.84	1691	1838	1678	2175	1174	1676	1751.31	1.78	0	-6396	1732	1704	1663	1635	1594	1718	1649	35	500	100	1170	1	1	34621218	600	9.84	1.92	12	7.27	176.00	903.00	2490	20220720	-30.44	1240	20221013	39.68	2245	-22.85	20230118	1405	23.27	20230103	2490	-30.44	20220720	1240	39.68	20221013	3.69	N	297570	100	34 억		615564	N	N	0	N	00	N
86	20230615	130255	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1757	81	2	4.83	4158791789	2373433	416.61	1691	1838	1678	2175	1174	1676	1752.23	1.78	0	-5642	1732	1704	1663	1635	1594	1718	1649	35	500	100	1170	1	1	34621218	608	9.98	1.95	12	6.86	176.00	903.00	2490	20220720	-29.44	1240	20221013	41.69	2245	-21.74	20230118	1405	25.05	20230103	2490	-29.44	20220720	1240	41.69	20221013	3.69	N	297570	100	34 억		615564	N	N	0	N	00	N
87	20230615	120447	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1765	89	2	5.31	3973500063	2267629	398.04	1691	1838	1678	2175	1174	1676	1752.27	1.78	0	-8834	1732	1704	1663	1635	1594	1718	1649	35	500	100	1170	1	1	34621218	611	10.03	1.95	12	6.55	176.00	903.00	2490	20220720	-29.12	1240	20221013	42.34	2245	-21.38	20230118	1405	25.62	20230103	2490	-29.12	20220720	1240	42.34	20221013	3.69	N	297570	100	34 억		615564	N	N	0	N	00	N
88	20230615	110325	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1741	65	2	3.88	3681553655	2099863	368.59	1691	1838	1678	2175	1174	1676	1753.24	1.78	0	-20410	1732	1704	1663	1635	1594	1718	1649	35	500	100	1170	1	1	34621218	603	9.89	1.93	12	6.07	176.00	903.00	2490	20220720	-30.08	1240	20221013	40.40	2245	-22.45	20230118	1405	23.91	20230103	2490	-30.08	20220720	1240	40.40	20221013	3.69	N	297570	100	34 억		615564	N	N	0	N	00	N
89	20230611	184524	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	1620	20	2	1.25	156044493	96584	203.62	1601	1626	1598	2080	1120	1600	1615.59	1.94	32655	32155	1616	1607	1601	1592	1586	1612	1597	35	480	100	1120	1	1	34621218	561	9.20	1.79	12	0.28	176.00	903.00	2490	20220720	-34.94	1240	20221013	30.65	2245	-27.84	20230118	1405	15.30	20230103	2490	-34.94	20220720	1240	30.65	20221013	3.75	N	297570	100	34 억		670175	N	N	0	N	00	N