KissMeData/380540/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	161117	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2095	-60	5	-2.78	850039825	403025	41.48	2150	2150	2080	2800	1510	2155	2109.34	0.70	0	-23339	2428	2291	2208	2071	1988	2250	2030	28	645	100	1460	5	1	28137096	589	-4.73	2.27	12	1.43	-443.00	924.00	3725	20230118	-43.76	2005	20230102	4.49	3725	-43.76	20230118	2005	4.49	20230102	3725	-43.76	20230118	2005	4.49	20230102	2.27	N	380540	100	28 억		197825	N	N	0	N	00	N
3	20230630	151118	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2110	-45	5	-2.09	788538500	373727	38.47	2150	2150	2080	2800	1510	2155	2109.92	0.70	0	-23617	2428	2291	2208	2071	1988	2250	2030	28	645	100	1460	5	1	28137096	594	-4.76	2.28	12	1.33	-443.00	924.00	3725	20230118	-43.36	2005	20230102	5.24	3725	-43.36	20230118	2005	5.24	20230102	3725	-43.36	20230118	2005	5.24	20230102	2.27	N	380540	100	28 억		197825	N	N	0	N	00	N
4	20230630	141117	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2125	-30	5	-1.39	709454835	336184	34.60	2150	2150	2080	2800	1510	2155	2110.30	0.70	0	-24027	2428	2291	2208	2071	1988	2250	2030	28	645	100	1460	5	1	28137096	598	-4.80	2.30	12	1.19	-443.00	924.00	3725	20230118	-42.95	2005	20230102	5.99	3725	-42.95	20230118	2005	5.99	20230102	3725	-42.95	20230118	2005	5.99	20230102	2.27	N	380540	100	28 억		197825	N	N	0	N	00	N
5	20230630	131115	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2130	-25	5	-1.16	686102355	325162	33.47	2150	2150	2080	2800	1510	2155	2110.02	0.70	0	-21156	2428	2291	2208	2071	1988	2250	2030	28	645	100	1460	5	1	28137096	599	-4.81	2.31	12	1.16	-443.00	924.00	3725	20230118	-42.82	2005	20230102	6.23	3725	-42.82	20230118	2005	6.23	20230102	3725	-42.82	20230118	2005	6.23	20230102	2.27	N	380540	100	28 억		197825	N	N	0	N	00	N
6	20230630	121113	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2135	-20	5	-0.93	591502390	280429	28.86	2150	2150	2080	2800	1510	2155	2109.26	0.70	0	-10168	2428	2291	2208	2071	1988	2250	2030	28	645	100	1460	5	1	28137096	601	-4.82	2.31	12	1.00	-443.00	924.00	3725	20230118	-42.68	2005	20230102	6.48	3725	-42.68	20230118	2005	6.48	20230102	3725	-42.68	20230118	2005	6.48	20230102	2.27	N	380540	100	28 억		197825	N	N	0	N	00	N
7	20230630	111104	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2130	-25	5	-1.16	553363905	262540	27.02	2150	2150	2080	2800	1510	2155	2107.71	0.70	0	-7408	2428	2291	2208	2071	1988	2250	2030	28	645	100	1460	5	1	28137096	599	-4.81	2.31	12	0.93	-443.00	924.00	3725	20230118	-42.82	2005	20230102	6.23	3725	-42.82	20230118	2005	6.23	20230102	3725	-42.82	20230118	2005	6.23	20230102	2.27	N	380540	100	28 억		197825	N	N	0	N	00	N
8	20230630	101116	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2125	-30	5	-1.39	474333500	225256	23.19	2150	2150	2080	2800	1510	2155	2105.73	0.70	0	-20329	2428	2291	2208	2071	1988	2250	2030	28	645	100	1460	5	1	28137096	598	-4.80	2.30	12	0.80	-443.00	924.00	3725	20230118	-42.95	2005	20230102	5.99	3725	-42.95	20230118	2005	5.99	20230102	3725	-42.95	20230118	2005	5.99	20230102	2.27	N	380540	100	28 억		197825	N	N	0	N	00	N
9	20230630	091116	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2090	-65	5	-3.02	225097905	106514	10.96	2150	2150	2090	2800	1510	2155	2113.28	0.70	0	-26225	2428	2291	2208	2071	1988	2250	2030	28	645	100	1460	5	1	28137096	588	-4.72	2.26	12	0.38	-443.00	924.00	3725	20230118	-43.89	2005	20230102	4.24	3725	-43.89	20230118	2005	4.24	20230102	3725	-43.89	20230118	2005	4.24	20230102	2.27	N	380540	100	28 억		197825	N	N	0	N	00	N
10	20230629	161110	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2155	-150	5	-6.51	2126679625	959797	82.77	2310	2345	2125	2995	1615	2305	2215.80	1.02	0	-88074	2475	2390	2335	2250	2195	2432	2292	28	690	100	1560	5	1	28137096	606	-4.86	2.33	12	3.41	-443.00	924.00	3725	20230118	-42.15	2005	20230102	7.48	3725	-42.15	20230118	2005	7.48	20230102	3725	-42.15	20230118	2005	7.48	20230102	2.44	N	380540	100	28 억		285899	N	N	0	N	00	N
11	20230629	151110	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2160	-145	5	-6.29	1969664980	886583	76.45	2310	2345	2125	2995	1615	2305	2221.64	1.02	0	-105682	2475	2390	2335	2250	2195	2432	2292	28	690	100	1560	5	1	28137096	608	-4.88	2.34	12	3.15	-443.00	924.00	3725	20230118	-42.01	2005	20230102	7.73	3725	-42.01	20230118	2005	7.73	20230102	3725	-42.01	20230118	2005	7.73	20230102	2.44	N	380540	100	28 억		285899	N	N	0	N	00	N
12	20230629	141108	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2155	-150	5	-6.51	1712646090	766679	66.11	2310	2345	2150	2995	1615	2305	2233.85	1.02	0	-109796	2475	2390	2335	2250	2195	2432	2292	28	690	100	1560	5	1	28137096	606	-4.86	2.33	12	2.72	-443.00	924.00	3725	20230118	-42.15	2005	20230102	7.48	3725	-42.15	20230118	2005	7.48	20230102	3725	-42.15	20230118	2005	7.48	20230102	2.44	N	380540	100	28 억		285899	N	N	0	N	00	N
13	20230629	131106	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2185	-120	5	-5.21	1516750905	676208	58.31	2310	2345	2160	2995	1615	2305	2243.02	1.02	0	-96785	2475	2390	2335	2250	2195	2432	2292	28	690	100	1560	5	1	28137096	615	-4.93	2.36	12	2.40	-443.00	924.00	3725	20230118	-41.34	2005	20230102	8.98	3725	-41.34	20230118	2005	8.98	20230102	3725	-41.34	20230118	2005	8.98	20230102	2.44	N	380540	100	28 억		285899	N	N	0	N	00	N
14	20230629	121111	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2170	-135	5	-5.86	1442702235	642138	55.37	2310	2345	2160	2995	1615	2305	2246.72	1.02	0	-92223	2475	2390	2335	2250	2195	2432	2292	28	690	100	1560	5	1	28137096	611	-4.90	2.35	12	2.28	-443.00	924.00	3725	20230118	-41.74	2005	20230102	8.23	3725	-41.74	20230118	2005	8.23	20230102	3725	-41.74	20230118	2005	8.23	20230102	2.44	N	380540	100	28 억		285899	N	N	0	N	00	N
15	20230629	111112	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2180	-125	5	-5.42	1204729105	532409	45.91	2310	2345	2180	2995	1615	2305	2262.79	1.02	0	-46876	2475	2390	2335	2250	2195	2432	2292	28	690	100	1560	5	1	28137096	613	-4.92	2.36	12	1.89	-443.00	924.00	3725	20230118	-41.48	2005	20230102	8.73	3725	-41.48	20230118	2005	8.73	20230102	3725	-41.48	20230118	2005	8.73	20230102	2.44	N	380540	100	28 억		285899	N	N	0	N	00	N
16	20230629	101114	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2240	-65	5	-2.82	726060260	316332	27.28	2310	2345	2240	2995	1615	2305	2295.25	1.02	0	-9283	2475	2390	2335	2250	2195	2432	2292	28	690	100	1560	5	1	28137096	630	-5.06	2.42	12	1.12	-443.00	924.00	3725	20230118	-39.87	2005	20230102	11.72	3725	-39.87	20230118	2005	11.72	20230102	3725	-39.87	20230118	2005	11.72	20230102	2.44	N	380540	100	28 억		285899	N	N	0	N	00	N
17	20230629	091003	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2305	0	3	0.00	146691290	63785	5.50	2310	2320	2285	2995	1615	2305	2299.78	1.02	0	-9600	2475	2390	2335	2250	2195	2432	2292	28	690	100	1560	5	1	28137096	649	-5.20	2.49	12	0.23	-443.00	924.00	3725	20230118	-38.12	2005	20230102	14.96	3725	-38.12	20230118	2005	14.96	20230102	3725	-38.12	20230118	2005	14.96	20230102	2.44	N	380540	100	28 억		285899	N	N	0	N	00	N
18	20230628	161055	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2305	-15	5	-0.65	2686941580	1151299	20.51	2280	2420	2280	3015	1625	2320	2334.01	1.25	0	-74023	2603	2461	2348	2206	2093	2532	2277	28	695	100	1570	5	1	28137096	649	-5.20	2.49	12	4.09	-443.00	924.00	3725	20230118	-38.12	2005	20230102	14.96	3725	-38.12	20230118	2005	14.96	20230102	3725	-38.12	20230118	2005	14.96	20230102	2.68	N	380540	100	28 억		351802	N	N	0	N	00	N
19	20230628	151103	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2290	-30	5	-1.29	2588032805	1108368	19.75	2280	2420	2280	3015	1625	2320	2334.99	1.25	0	-73528	2603	2461	2348	2206	2093	2532	2277	28	695	100	1570	5	1	28137096	644	-5.17	2.48	12	3.94	-443.00	924.00	3725	20230118	-38.52	2005	20230102	14.21	3725	-38.52	20230118	2005	14.21	20230102	3725	-38.52	20230118	2005	14.21	20230102	2.68	N	380540	100	28 억		351802	N	N	0	N	00	N
20	20230628	141102	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2300	-20	5	-0.86	2383569755	1019056	18.16	2280	2420	2280	3015	1625	2320	2339.00	1.25	0	-83177	2603	2461	2348	2206	2093	2532	2277	28	695	100	1570	5	1	28137096	647	-5.19	2.49	12	3.62	-443.00	924.00	3725	20230118	-38.26	2005	20230102	14.71	3725	-38.26	20230118	2005	14.71	20230102	3725	-38.26	20230118	2005	14.71	20230102	2.68	N	380540	100	28 억		351802	N	N	0	N	00	N
21	20230628	131103	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2310	-10	5	-0.43	2271713000	970519	17.29	2280	2420	2280	3015	1625	2320	2340.72	1.25	0	-84280	2603	2461	2348	2206	2093	2532	2277	28	695	100	1570	5	1	28137096	650	-5.21	2.50	12	3.45	-443.00	924.00	3725	20230118	-37.99	2005	20230102	15.21	3725	-37.99	20230118	2005	15.21	20230102	3725	-37.99	20230118	2005	15.21	20230102	2.68	N	380540	100	28 억		351802	N	N	0	N	00	N
22	20230628	121115	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2315	-5	5	-0.22	2117117165	904007	16.11	2280	2420	2280	3015	1625	2320	2341.93	1.25	0	-92111	2603	2461	2348	2206	2093	2532	2277	28	695	100	1570	5	1	28137096	651	-5.23	2.51	12	3.21	-443.00	924.00	3725	20230118	-37.85	2005	20230102	15.46	3725	-37.85	20230118	2005	15.46	20230102	3725	-37.85	20230118	2005	15.46	20230102	2.68	N	380540	100	28 억		351802	N	N	0	N	00	N
23	20230628	111110	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2330	10	2	0.43	2010711805	858168	15.29	2280	2420	2280	3015	1625	2320	2343.03	1.25	0	-99745	2603	2461	2348	2206	2093	2532	2277	28	695	100	1570	5	1	28137096	656	-5.26	2.52	12	3.05	-443.00	924.00	3725	20230118	-37.45	2005	20230102	16.21	3725	-37.45	20230118	2005	16.21	20230102	3725	-37.45	20230118	2005	16.21	20230102	2.68	N	380540	100	28 억		351802	N	N	0	N	00	N
24	20230628	101111	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2300	-20	5	-0.86	1894704185	808104	14.40	2280	2420	2280	3015	1625	2320	2344.63	1.25	0	-115110	2603	2461	2348	2206	2093	2532	2277	28	695	100	1570	5	1	28137096	647	-5.19	2.49	12	2.87	-443.00	924.00	3725	20230118	-38.26	2005	20230102	14.71	3725	-38.26	20230118	2005	14.71	20230102	3725	-38.26	20230118	2005	14.71	20230102	2.68	N	380540	100	28 억		351802	N	N	0	N	00	N
25	20230628	091105	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2330	10	2	0.43	1269060820	536902	9.57	2280	2420	2280	3015	1625	2320	2363.67	1.25	0	-108792	2603	2461	2348	2206	2093	2532	2277	28	695	100	1570	5	1	28137096	656	-5.26	2.52	12	1.91	-443.00	924.00	3725	20230118	-37.45	2005	20230102	16.21	3725	-37.45	20230118	2005	16.21	20230102	3725	-37.45	20230118	2005	16.21	20230102	2.68	N	380540	100	28 억		351802	N	N	0	N	00	N
26	20230627	161105	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2320	115	2	5.22	13261943585	5590740	888.54	2290	2490	2235	2865	1545	2205	2372.28	0.60	0	201875	2441	2322	2241	2122	2041	2382	2182	27	660	100	1490	5	1	27191355	631	-5.24	2.51	12	20.56	-443.00	924.00	3725	20230118	-37.72	2005	20230102	15.71	3725	-37.72	20230118	2005	15.71	20230102	3725	-37.72	20230118	2005	15.71	20230102	2.72	N	380540	100	27 억		161958	N	N	0	N	00	N
27	20230627	151116	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2360	155	2	7.03	13027693755	5490348	872.59	2290	2490	2235	2865	1545	2205	2372.86	0.60	0	197918	2441	2322	2241	2122	2041	2382	2182	27	660	100	1490	5	1	27191355	642	-5.33	2.55	12	20.19	-443.00	924.00	3725	20230118	-36.64	2005	20230102	17.71	3725	-36.64	20230118	2005	17.71	20230102	3725	-36.64	20230118	2005	17.71	20230102	2.72	N	380540	100	27 억		161958	N	N	0	N	00	N
28	20230627	141123	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2350	145	2	6.58	12587235850	5303422	842.88	2290	2490	2235	2865	1545	2205	2373.44	0.60	0	205084	2441	2322	2241	2122	2041	2382	2182	27	660	100	1490	5	1	27191355	639	-5.30	2.54	12	19.50	-443.00	924.00	3725	20230118	-36.91	2005	20230102	17.21	3725	-36.91	20230118	2005	17.21	20230102	3725	-36.91	20230118	2005	17.21	20230102	2.72	N	380540	100	27 억		161958	N	N	0	N	00	N
29	20230627	121122	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2370	165	2	7.48	11242537480	4736850	752.83	2290	2490	2235	2865	1545	2205	2373.44	0.60	0	172190	2441	2322	2241	2122	2041	2382	2182	27	660	100	1490	5	1	27191355	644	-5.35	2.56	12	17.42	-443.00	924.00	3725	20230118	-36.38	2005	20230102	18.20	3725	-36.38	20230118	2005	18.20	20230102	3725	-36.38	20230118	2005	18.20	20230102	2.72	N	380540	100	27 억		161958	N	N	0	N	00	N
30	20230627	111132	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2330	125	2	5.67	7601941445	3230184	513.38	2290	2490	2235	2865	1545	2205	2353.44	0.60	0	82265	2441	2322	2241	2122	2041	2382	2182	27	660	100	1490	5	1	27191355	634	-5.26	2.52	12	11.88	-443.00	924.00	3725	20230118	-37.45	2005	20230102	16.21	3725	-37.45	20230118	2005	16.21	20230102	3725	-37.45	20230118	2005	16.21	20230102	2.72	N	380540	100	27 억		161958	N	N	0	N	00	N
31	20230627	101058	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2335	130	2	5.90	6960063365	2951964	469.16	2290	2490	2235	2865	1545	2205	2357.81	0.60	0	102393	2441	2322	2241	2122	2041	2382	2182	27	660	100	1490	5	1	27191355	635	-5.27	2.53	12	10.86	-443.00	924.00	3725	20230118	-37.32	2005	20230102	16.46	3725	-37.32	20230118	2005	16.46	20230102	3725	-37.32	20230118	2005	16.46	20230102	2.72	N	380540	100	27 억		161958	N	N	0	N	00	N
32	20230627	091104	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2300	95	2	4.31	1288335235	557369	88.58	2290	2360	2235	2865	1545	2205	2311.58	0.60	0	-4238	2441	2322	2241	2122	2041	2382	2182	27	660	100	1490	5	1	27191355	625	-5.19	2.49	12	2.05	-443.00	924.00	3725	20230118	-38.26	2005	20230102	14.71	3725	-38.26	20230118	2005	14.71	20230102	3725	-38.26	20230118	2005	14.71	20230102	2.72	N	380540	100	27 억		161958	N	N	0	N	00	N
33	20230626	161103	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2205	15	2	0.68	1404566040	622741	322.51	2190	2360	2160	2845	1535	2190	2255.52	0.74	0	-38753	2250	2220	2195	2165	2140	2235	2180	27	655	100	1480	5	1	27191355	600	-4.98	2.39	12	2.29	-443.00	924.00	3725	20230118	-40.81	2005	20230102	9.98	3725	-40.81	20230118	2005	9.98	20230102	3725	-40.81	20230118	2005	9.98	20230102	2.72	N	380540	100	27 억		200712	N	N	0	N	00	N
34	20230626	151110	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2205	15	2	0.68	1353831855	599789	310.62	2190	2360	2160	2845	1535	2190	2257.18	0.74	0	-39654	2250	2220	2195	2165	2140	2235	2180	27	655	100	1480	5	1	27191355	600	-4.98	2.39	12	2.21	-443.00	924.00	3725	20230118	-40.81	2005	20230102	9.98	3725	-40.81	20230118	2005	9.98	20230102	3725	-40.81	20230118	2005	9.98	20230102	2.72	N	380540	100	27 억		200712	N	N	0	N	00	N
35	20230626	141108	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2205	15	2	0.68	1291812445	571703	296.07	2190	2360	2160	2845	1535	2190	2259.59	0.74	0	-39456	2250	2220	2195	2165	2140	2235	2180	27	655	100	1480	5	1	27191355	600	-4.98	2.39	12	2.10	-443.00	924.00	3725	20230118	-40.81	2005	20230102	9.98	3725	-40.81	20230118	2005	9.98	20230102	3725	-40.81	20230118	2005	9.98	20230102	2.72	N	380540	100	27 억		200712	N	N	0	N	00	N
36	20230626	121104	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2210	20	2	0.91	1247970190	551883	285.81	2190	2360	2160	2845	1535	2190	2261.29	0.74	0	-37897	2250	2220	2195	2165	2140	2235	2180	27	655	100	1480	5	1	27191355	601	-4.99	2.39	12	2.03	-443.00	924.00	3725	20230118	-40.67	2005	20230102	10.22	3725	-40.67	20230118	2005	10.22	20230102	3725	-40.67	20230118	2005	10.22	20230102	2.72	N	380540	100	27 억		200712	N	N	0	N	00	N
37	20230626	111103	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2220	30	2	1.37	1216289165	537542	278.38	2190	2360	2160	2845	1535	2190	2262.69	0.74	0	-41244	2250	2220	2195	2165	2140	2235	2180	27	655	100	1480	5	1	27191355	604	-5.01	2.40	12	1.98	-443.00	924.00	3725	20230118	-40.40	2005	20230102	10.72	3725	-40.40	20230118	2005	10.72	20230102	3725	-40.40	20230118	2005	10.72	20230102	2.72	N	380540	100	27 억		200712	N	N	0	N	00	N
38	20230626	101101	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2215	25	2	1.14	1095105975	482770	250.02	2190	2360	2160	2845	1535	2190	2268.38	0.74	0	-32678	2250	2220	2195	2165	2140	2235	2180	27	655	100	1480	5	1	27191355	602	-5.00	2.40	12	1.78	-443.00	924.00	3725	20230118	-40.54	2005	20230102	10.47	3725	-40.54	20230118	2005	10.47	20230102	3725	-40.54	20230118	2005	10.47	20230102	2.72	N	380540	100	27 억		200712	N	N	0	N	00	N
39	20230626	091107	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2165	-25	5	-1.14	24575070	11334	5.87	2190	2190	2160	2845	1535	2190	2168.26	0.74	0	-1394	2250	2220	2195	2165	2140	2235	2180	27	655	100	1480	5	1	27191355	589	-4.89	2.34	12	0.04	-443.00	924.00	3725	20230118	-41.88	2005	20230102	7.98	3725	-41.88	20230118	2005	7.98	20230102	3725	-41.88	20230118	2005	7.98	20230102	2.72	N	380540	100	27 억		200712	N	N	0	N	00	N
40	20230623	191016	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2190	10	2	0.46	422173865	193094	129.14	2180	2225	2170	2830	1530	2180	2186.38	0.74	-5795	-5875	2233	2206	2178	2151	2123	2220	2165	27	650	100	1480	5	1	27191355	595	-4.94	2.37	12	0.71	-443.00	924.00	3725	20230118	-41.21	2005	20230102	9.23	3725	-41.21	20230118	2005	9.23	20230102	3725	-41.21	20230118	2005	9.23	20230102	2.72	N	380540	100	27 억		200712	N	N	0	N	00	N
41	20230623	140857	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2175	-5	5	-0.23	358569290	163903	109.62	2180	2225	2175	2830	1530	2180	2187.69	0.76	0	-4747	2233	2206	2178	2151	2123	2220	2165	27	650	100	1480	5	1	27191355	591	-4.91	2.35	12	0.60	-443.00	924.00	3725	20230118	-41.61	2005	20230102	8.48	3725	-41.61	20230118	2005	8.48	20230102	3725	-41.61	20230118	2005	8.48	20230102	2.72	N	380540	100	27 억		206507	N	N	0	N	00	N
42	20230622	160503	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2180	-5	5	-0.23	323598955	148521	63.62	2155	2205	2150	2840	1530	2185	2178.80	0.73	0	8167	2271	2227	2201	2157	2131	2215	2145	27	655	100	1480	5	1	27191355	593	-4.92	2.36	12	0.55	-443.00	924.00	3725	20230118	-41.48	2005	20230102	8.73	3725	-41.48	20230118	2005	8.73	20230102	3725	-41.48	20230118	2005	8.73	20230102	2.84	N	380540	100	27 억		198338	N	N	0	N	00	N
43	20230622	150152	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2185	0	3	0.00	294579825	135221	57.92	2155	2205	2150	2840	1530	2185	2178.51	0.73	0	8042	2271	2227	2201	2157	2131	2215	2145	27	655	100	1480	5	1	27191355	594	-4.93	2.36	12	0.50	-443.00	924.00	3725	20230118	-41.34	2005	20230102	8.98	3725	-41.34	20230118	2005	8.98	20230102	3725	-41.34	20230118	2005	8.98	20230102	2.84	N	380540	100	27 억		198338	N	N	0	N	00	N
44	20230622	140955	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2195	10	2	0.46	249195630	114464	49.03	2155	2205	2150	2840	1530	2185	2177.07	0.73	0	8892	2271	2227	2201	2157	2131	2215	2145	27	655	100	1480	5	1	27191355	597	-4.95	2.38	12	0.42	-443.00	924.00	3725	20230118	-41.07	2005	20230102	9.48	3725	-41.07	20230118	2005	9.48	20230102	3725	-41.07	20230118	2005	9.48	20230102	2.84	N	380540	100	27 억		198338	N	N	0	N	00	N
45	20230622	130940	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2200	15	2	0.69	226394255	104072	44.58	2155	2205	2150	2840	1530	2185	2175.36	0.73	0	7757	2271	2227	2201	2157	2131	2215	2145	27	655	100	1480	5	1	27191355	598	-4.97	2.38	12	0.38	-443.00	924.00	3725	20230118	-40.94	2005	20230102	9.73	3725	-40.94	20230118	2005	9.73	20230102	3725	-40.94	20230118	2005	9.73	20230102	2.84	N	380540	100	27 억		198338	N	N	0	N	00	N
46	20230622	120228	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2195	10	2	0.46	188947440	86997	37.26	2155	2200	2150	2840	1530	2185	2171.88	0.73	0	10033	2271	2227	2201	2157	2131	2215	2145	27	655	100	1480	5	1	27191355	597	-4.95	2.38	12	0.32	-443.00	924.00	3725	20230118	-41.07	2005	20230102	9.48	3725	-41.07	20230118	2005	9.48	20230102	3725	-41.07	20230118	2005	9.48	20230102	2.84	N	380540	100	27 억		198338	N	N	0	N	00	N
47	20230622	110626	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2175	-10	5	-0.46	138608010	63938	27.39	2155	2190	2150	2840	1530	2185	2167.85	0.73	0	7513	2271	2227	2201	2157	2131	2215	2145	27	655	100	1480	5	1	27191355	591	-4.91	2.35	12	0.24	-443.00	924.00	3725	20230118	-41.61	2005	20230102	8.48	3725	-41.61	20230118	2005	8.48	20230102	3725	-41.61	20230118	2005	8.48	20230102	2.84	N	380540	100	27 억		198338	N	N	0	N	00	N
48	20230622	100230	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2170	-15	5	-0.69	106757010	49254	21.10	2155	2190	2150	2840	1530	2185	2167.48	0.73	0	11238	2271	2227	2201	2157	2131	2215	2145	27	655	100	1480	5	1	27191355	590	-4.90	2.35	12	0.18	-443.00	924.00	3725	20230118	-41.74	2005	20230102	8.23	3725	-41.74	20230118	2005	8.23	20230102	3725	-41.74	20230118	2005	8.23	20230102	2.84	N	380540	100	27 억		198338	N	N	0	N	00	N
49	20230622	090904	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2165	-20	5	-0.92	16527990	7636	3.27	2155	2190	2150	2840	1530	2185	2164.48	0.73	0	-433	2271	2227	2201	2157	2131	2215	2145	27	655	100	1480	5	1	27191355	589	-4.89	2.34	12	0.03	-443.00	924.00	3725	20230118	-41.88	2005	20230102	7.98	3725	-41.88	20230118	2005	7.98	20230102	3725	-41.88	20230118	2005	7.98	20230102	2.84	N	380540	100	27 억		198338	N	N	0	N	00	N
50	20230621	160748	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2185	-35	5	-1.58	510582385	231341	68.12	2240	2245	2175	2885	1555	2220	2207.06	0.76	0	-6037	2303	2261	2218	2176	2133	2282	2197	27	665	100	1500	5	1	27191355	594	-4.93	2.36	12	0.85	-443.00	924.00	3725	20230118	-41.34	2005	20230102	8.98	3725	-41.34	20230118	2005	8.98	20230102	3725	-41.34	20230118	2005	8.98	20230102	2.81	N	380540	100	27 억		205351	N	N	0	N	00	N
51	20230621	150320	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2195	-25	5	-1.13	495046405	224223	66.02	2240	2245	2175	2885	1555	2220	2207.83	0.76	0	-5720	2303	2261	2218	2176	2133	2282	2197	27	665	100	1500	5	1	27191355	597	-4.95	2.38	12	0.82	-443.00	924.00	3725	20230118	-41.07	2005	20230102	9.48	3725	-41.07	20230118	2005	9.48	20230102	3725	-41.07	20230118	2005	9.48	20230102	2.81	N	380540	100	27 억		205351	N	N	0	N	00	N
52	20230621	140800	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2200	-20	5	-0.90	380778020	171955	50.63	2240	2245	2185	2885	1555	2220	2214.41	0.76	0	8467	2303	2261	2218	2176	2133	2282	2197	27	665	100	1500	5	1	27191355	598	-4.97	2.38	12	0.63	-443.00	924.00	3725	20230118	-40.94	2005	20230102	9.73	3725	-40.94	20230118	2005	9.73	20230102	3725	-40.94	20230118	2005	9.73	20230102	2.81	N	380540	100	27 억		205351	N	N	0	N	00	N
53	20230621	130515	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2210	-10	5	-0.45	292917095	131832	38.82	2240	2245	2190	2885	1555	2220	2221.90	0.76	0	13515	2303	2261	2218	2176	2133	2282	2197	27	665	100	1500	5	1	27191355	601	-4.99	2.39	12	0.48	-443.00	924.00	3725	20230118	-40.67	2005	20230102	10.22	3725	-40.67	20230118	2005	10.22	20230102	3725	-40.67	20230118	2005	10.22	20230102	2.81	N	380540	100	27 억		205351	N	N	0	N	00	N
54	20230621	120831	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2220	0	3	0.00	249889275	112318	33.07	2240	2245	2205	2885	1555	2220	2224.84	0.76	0	17220	2303	2261	2218	2176	2133	2282	2197	27	665	100	1500	5	1	27191355	604	-5.01	2.40	12	0.41	-443.00	924.00	3725	20230118	-40.40	2005	20230102	10.72	3725	-40.40	20230118	2005	10.72	20230102	3725	-40.40	20230118	2005	10.72	20230102	2.81	N	380540	100	27 억		205351	N	N	0	N	00	N
55	20230621	111022	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2230	10	2	0.45	200994730	90275	26.58	2240	2245	2205	2885	1555	2220	2226.47	0.76	0	17516	2303	2261	2218	2176	2133	2282	2197	27	665	100	1500	5	1	27191355	606	-5.03	2.41	12	0.33	-443.00	924.00	3725	20230118	-40.13	2005	20230102	11.22	3725	-40.13	20230118	2005	11.22	20230102	3725	-40.13	20230118	2005	11.22	20230102	2.81	N	380540	100	27 억		205351	N	N	0	N	00	N
56	20230621	100324	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2240	20	2	0.90	104161420	46721	13.76	2240	2245	2205	2885	1555	2220	2229.43	0.76	0	16521	2303	2261	2218	2176	2133	2282	2197	27	665	100	1500	5	1	27191355	609	-5.06	2.42	12	0.17	-443.00	924.00	3725	20230118	-39.87	2005	20230102	11.72	3725	-39.87	20230118	2005	11.72	20230102	3725	-39.87	20230118	2005	11.72	20230102	2.81	N	380540	100	27 억		205351	N	N	0	N	00	N
57	20230621	090525	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2225	5	2	0.23	12396715	5553	1.64	2240	2240	2225	2885	1555	2220	2232.44	0.76	0	1417	2303	2261	2218	2176	2133	2282	2197	27	665	100	1500	5	1	27191355	605	-5.02	2.41	12	0.02	-443.00	924.00	3725	20230118	-40.27	2005	20230102	10.97	3725	-40.27	20230118	2005	10.97	20230102	3725	-40.27	20230118	2005	10.97	20230102	2.81	N	380540	100	27 억		205351	N	N	0	N	00	N
58	20230620	160359	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2220	20	2	0.91	742348750	336876	125.32	2200	2260	2175	2860	1540	2200	2203.63	0.55	0	56671	2280	2240	2205	2165	2130	2222	2147	27	660	100	1490	5	1	27191355	604	-5.01	2.40	12	1.24	-443.00	924.00	3725	20230118	-40.40	2005	20230102	10.72	3725	-40.40	20230118	2005	10.72	20230102	3725	-40.40	20230118	2005	10.72	20230102	2.74	N	380540	100	27 억		148680	N	N	0	N	00	N
59	20230620	150629	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2220	20	2	0.91	588787055	268024	99.71	2200	2240	2175	2860	1540	2200	2196.77	0.55	0	39356	2280	2240	2205	2165	2130	2222	2147	27	660	100	1490	5	1	27191355	604	-5.01	2.40	12	0.99	-443.00	924.00	3725	20230118	-40.40	2005	20230102	10.72	3725	-40.40	20230118	2005	10.72	20230102	3725	-40.40	20230118	2005	10.72	20230102	2.74	N	380540	100	27 억		148680	N	N	0	N	00	N
60	20230620	140412	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2215	15	2	0.68	487299545	222355	82.72	2200	2225	2175	2860	1540	2200	2191.54	0.55	0	30694	2280	2240	2205	2165	2130	2222	2147	27	660	100	1490	5	1	27191355	602	-5.00	2.40	12	0.82	-443.00	924.00	3725	20230118	-40.54	2005	20230102	10.47	3725	-40.54	20230118	2005	10.47	20230102	3725	-40.54	20230118	2005	10.47	20230102	2.74	N	380540	100	27 억		148680	N	N	0	N	00	N
61	20230620	130552	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2200	0	3	0.00	400463590	183028	68.09	2200	2220	2175	2860	1540	2200	2187.99	0.55	0	25461	2280	2240	2205	2165	2130	2222	2147	27	660	100	1490	5	1	27191355	598	-4.97	2.38	12	0.67	-443.00	924.00	3725	20230118	-40.94	2005	20230102	9.73	3725	-40.94	20230118	2005	9.73	20230102	3725	-40.94	20230118	2005	9.73	20230102	2.74	N	380540	100	27 억		148680	N	N	0	N	00	N
62	20230620	120726	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2190	-10	5	-0.45	331602070	151566	56.38	2200	2220	2175	2860	1540	2200	2187.84	0.55	0	19216	2280	2240	2205	2165	2130	2222	2147	27	660	100	1490	5	1	27191355	595	-4.94	2.37	12	0.56	-443.00	924.00	3725	20230118	-41.21	2005	20230102	9.23	3725	-41.21	20230118	2005	9.23	20230102	3725	-41.21	20230118	2005	9.23	20230102	2.74	N	380540	100	27 억		148680	N	N	0	N	00	N
63	20230620	110836	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2190	-10	5	-0.45	291958405	133409	49.63	2200	2220	2175	2860	1540	2200	2188.45	0.55	0	20924	2280	2240	2205	2165	2130	2222	2147	27	660	100	1490	5	1	27191355	595	-4.94	2.37	12	0.49	-443.00	924.00	3725	20230118	-41.21	2005	20230102	9.23	3725	-41.21	20230118	2005	9.23	20230102	3725	-41.21	20230118	2005	9.23	20230102	2.74	N	380540	100	27 억		148680	N	N	0	N	00	N
64	20230620	100229	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2210	10	2	0.45	211089620	96417	35.87	2200	2220	2175	2860	1540	2200	2189.34	0.55	0	23319	2280	2240	2205	2165	2130	2222	2147	27	660	100	1490	5	1	27191355	601	-4.99	2.39	12	0.35	-443.00	924.00	3725	20230118	-40.67	2005	20230102	10.22	3725	-40.67	20230118	2005	10.22	20230102	3725	-40.67	20230118	2005	10.22	20230102	2.74	N	380540	100	27 억		148680	N	N	0	N	00	N
65	20230620	090549	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2195	-5	5	-0.23	25969190	11903	4.43	2200	2205	2175	2860	1540	2200	2181.73	0.55	0	-15	2280	2240	2205	2165	2130	2222	2147	27	660	100	1490	5	1	27191355	597	-4.95	2.38	12	0.04	-443.00	924.00	3725	20230118	-41.07	2005	20230102	9.48	3725	-41.07	20230118	2005	9.48	20230102	3725	-41.07	20230118	2005	9.48	20230102	2.74	N	380540	100	27 억		148680	N	N	0	N	00	N
66	20230619	160634	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2200	-5	5	-0.23	572385835	260259	5.90	2240	2245	2170	2865	1545	2205	2199.29	0.48	0	17075	2528	2366	2283	2121	2038	2325	2080	27	660	100	1490	5	1	27191355	598	-4.97	2.38	12	0.96	-443.00	924.00	3725	20230118	-40.94	2005	20230102	9.73	3725	-40.94	20230118	2005	9.73	20230102	3725	-40.94	20230118	2005	9.73	20230102	2.79	N	380540	100	27 억		131106	N	N	0	N	00	N
67	20230619	150518	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2215	10	2	0.45	530369465	241225	5.47	2240	2245	2170	2865	1545	2205	2198.65	0.48	0	17455	2528	2366	2283	2121	2038	2325	2080	27	660	100	1490	5	1	27191355	602	-5.00	2.40	12	0.89	-443.00	924.00	3725	20230118	-40.54	2005	20230102	10.47	3725	-40.54	20230118	2005	10.47	20230102	3725	-40.54	20230118	2005	10.47	20230102	2.79	N	380540	100	27 억		131106	N	N	0	N	00	N
68	20230619	140746	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2210	5	2	0.23	469574280	213637	4.85	2240	2245	2170	2865	1545	2205	2198.00	0.48	0	11931	2528	2366	2283	2121	2038	2325	2080	27	660	100	1490	5	1	27191355	601	-4.99	2.39	12	0.79	-443.00	924.00	3725	20230118	-40.67	2005	20230102	10.22	3725	-40.67	20230118	2005	10.22	20230102	3725	-40.67	20230118	2005	10.22	20230102	2.79	N	380540	100	27 억		131106	N	N	0	N	00	N
69	20230619	130748	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2200	-5	5	-0.23	411449330	187260	4.25	2240	2245	2170	2865	1545	2205	2197.21	0.48	0	10623	2528	2366	2283	2121	2038	2325	2080	27	660	100	1490	5	1	27191355	598	-4.97	2.38	12	0.69	-443.00	924.00	3725	20230118	-40.94	2005	20230102	9.73	3725	-40.94	20230118	2005	9.73	20230102	3725	-40.94	20230118	2005	9.73	20230102	2.79	N	380540	100	27 억		131106	N	N	0	N	00	N
70	20230619	120827	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2210	5	2	0.23	349725395	159262	3.61	2240	2245	2170	2865	1545	2205	2195.91	0.48	0	11693	2528	2366	2283	2121	2038	2325	2080	27	660	100	1490	5	1	27191355	601	-4.99	2.39	12	0.59	-443.00	924.00	3725	20230118	-40.67	2005	20230102	10.22	3725	-40.67	20230118	2005	10.22	20230102	3725	-40.67	20230118	2005	10.22	20230102	2.79	N	380540	100	27 억		131106	N	N	0	N	00	N
71	20230619	110918	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2210	5	2	0.23	317378860	144599	3.28	2240	2245	2170	2865	1545	2205	2194.89	0.48	0	11158	2528	2366	2283	2121	2038	2325	2080	27	660	100	1490	5	1	27191355	601	-4.99	2.39	12	0.53	-443.00	924.00	3725	20230118	-40.67	2005	20230102	10.22	3725	-40.67	20230118	2005	10.22	20230102	3725	-40.67	20230118	2005	10.22	20230102	2.79	N	380540	100	27 억		131106	N	N	0	N	00	N
72	20230619	100556	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2210	5	2	0.23	244870630	111925	2.54	2240	2245	2170	2865	1545	2205	2187.81	0.48	0	14476	2528	2366	2283	2121	2038	2325	2080	27	660	100	1490	5	1	27191355	601	-4.99	2.39	12	0.41	-443.00	924.00	3725	20230118	-40.67	2005	20230102	10.22	3725	-40.67	20230118	2005	10.22	20230102	3725	-40.67	20230118	2005	10.22	20230102	2.79	N	380540	100	27 억		131106	N	N	0	N	00	N
73	20230619	090556	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2180	-25	5	-1.13	88037690	40198	0.91	2240	2245	2170	2865	1545	2205	2190.10	0.48	0	3198	2528	2366	2283	2121	2038	2325	2080	27	660	100	1490	5	1	27191355	593	-4.92	2.36	12	0.15	-443.00	924.00	3725	20230118	-41.48	2005	20230102	8.73	3725	-41.48	20230118	2005	8.73	20230102	3725	-41.48	20230118	2005	8.73	20230102	2.79	N	380540	100	27 억		131106	N	N	0	N	00	N
74	20230616	160202	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2205	85	2	4.01	10292395420	4395826	1442.84	2235	2445	2200	2755	1485	2120	2341.48	1.37	0	-241394	2193	2156	2113	2076	2033	2175	2095	27	635	100	1440	5	1	27191355	600	-4.98	2.39	12	16.17	-443.00	924.00	3725	20230118	-40.81	2005	20230102	9.98	3725	-40.81	20230118	2005	9.98	20230102	3725	-40.81	20230118	2005	9.98	20230102	2.89	N	380540	100	27 억		372181	N	N	0	N	00	N
75	20230616	150559	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2230	110	2	5.19	10122861750	4319160	1417.68	2235	2445	2200	2755	1485	2120	2343.71	1.37	0	-241469	2193	2156	2113	2076	2033	2175	2095	27	635	100	1440	5	1	27191355	606	-5.03	2.41	12	15.88	-443.00	924.00	3725	20230118	-40.13	2005	20230102	11.22	3725	-40.13	20230118	2005	11.22	20230102	3725	-40.13	20230118	2005	11.22	20230102	2.89	N	380540	100	27 억		372181	N	N	0	N	00	N
76	20230616	140655	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2240	120	2	5.66	9964384330	4247748	1394.24	2235	2445	2200	2755	1485	2120	2345.80	1.37	0	-239338	2193	2156	2113	2076	2033	2175	2095	27	635	100	1440	5	1	27191355	609	-5.06	2.42	12	15.62	-443.00	924.00	3725	20230118	-39.87	2005	20230102	11.72	3725	-39.87	20230118	2005	11.72	20230102	3725	-39.87	20230118	2005	11.72	20230102	2.89	N	380540	100	27 억		372181	N	N	0	N	00	N
77	20230616	131023	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2235	115	2	5.42	9741769565	4148072	1361.52	2235	2445	2200	2755	1485	2120	2348.51	1.37	0	-238677	2193	2156	2113	2076	2033	2175	2095	27	635	100	1440	5	1	27191355	608	-5.05	2.42	12	15.26	-443.00	924.00	3725	20230118	-40.00	2005	20230102	11.47	3725	-40.00	20230118	2005	11.47	20230102	3725	-40.00	20230118	2005	11.47	20230102	2.89	N	380540	100	27 억		372181	N	N	0	N	00	N
78	20230616	120904	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2235	115	2	5.42	9633841745	4099821	1345.69	2235	2445	2200	2755	1485	2120	2349.82	1.37	0	-239602	2193	2156	2113	2076	2033	2175	2095	27	635	100	1440	5	1	27191355	608	-5.05	2.42	12	15.08	-443.00	924.00	3725	20230118	-40.00	2005	20230102	11.47	3725	-40.00	20230118	2005	11.47	20230102	3725	-40.00	20230118	2005	11.47	20230102	2.89	N	380540	100	27 억		372181	N	N	0	N	00	N
79	20230616	110726	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2215	95	2	4.48	9284819940	3944610	1294.74	2235	2445	2200	2755	1485	2120	2353.80	1.37	0	-239782	2193	2156	2113	2076	2033	2175	2095	27	635	100	1440	5	1	27191355	602	-5.00	2.40	12	14.51	-443.00	924.00	3725	20230118	-40.54	2005	20230102	10.47	3725	-40.54	20230118	2005	10.47	20230102	3725	-40.54	20230118	2005	10.47	20230102	2.89	N	380540	100	27 억		372181	N	N	0	N	00	N
80	20230616	100603	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2265	145	2	6.84	8712018040	3687849	1210.46	2235	2445	2200	2755	1485	2120	2362.36	1.37	0	-238994	2193	2156	2113	2076	2033	2175	2095	27	635	100	1440	5	1	27191355	616	-5.11	2.45	12	13.56	-443.00	924.00	3725	20230118	-39.19	2005	20230102	12.97	3725	-39.19	20230118	2005	12.97	20230102	3725	-39.19	20230118	2005	12.97	20230102	2.89	N	380540	100	27 억		372181	N	N	0	N	00	N
81	20230616	090107	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2345	225	2	10.61	1808226705	770565	252.92	2235	2405	2200	2755	1485	2120	2346.62	1.37	0	-86154	2193	2156	2113	2076	2033	2175	2095	27	635	100	1440	5	1	27191355	638	-5.29	2.54	12	2.83	-443.00	924.00	3725	20230118	-37.05	2005	20230102	16.96	3725	-37.05	20230118	2005	16.96	20230102	3725	-37.05	20230118	2005	16.96	20230102	2.89	N	380540	100	27 억		372181	N	N	0	N	00	N
82	20230615	150550	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2110	5	2	0.24	514514190	244229	92.37	2105	2150	2070	2735	1475	2105	2106.69	1.33	0	-3062	2261	2182	2141	2062	2021	2162	2042	27	630	100	1430	5	1	27191355	574	-4.76	2.28	12	0.90	-443.00	924.00	3725	20230118	-43.36	2005	20230102	5.24	3725	-43.36	20230118	2005	5.24	20230102	3725	-43.36	20230118	2005	5.24	20230102	2.93	N	380540	100	27 억		362702	N	N	0	N	00	N
83	20230615	140214	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2115	10	2	0.48	483313170	229445	86.77	2105	2150	2070	2735	1475	2105	2106.44	1.33	0	-4205	2261	2182	2141	2062	2021	2162	2042	27	630	100	1430	5	1	27191355	575	-4.77	2.29	12	0.84	-443.00	924.00	3725	20230118	-43.22	2005	20230102	5.49	3725	-43.22	20230118	2005	5.49	20230102	3725	-43.22	20230118	2005	5.49	20230102	2.93	N	380540	100	27 억		362702	N	N	0	N	00	N
84	20230615	130828	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2110	5	2	0.24	416710935	197795	74.80	2105	2150	2070	2735	1475	2105	2106.78	1.33	0	15127	2261	2182	2141	2062	2021	2162	2042	27	630	100	1430	5	1	27191355	574	-4.76	2.28	12	0.73	-443.00	924.00	3725	20230118	-43.36	2005	20230102	5.24	3725	-43.36	20230118	2005	5.24	20230102	3725	-43.36	20230118	2005	5.24	20230102	2.93	N	380540	100	27 억		362702	N	N	0	N	00	N
85	20230615	120334	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2105	0	3	0.00	362764380	172086	65.08	2105	2150	2070	2735	1475	2105	2108.04	1.33	0	1884	2261	2182	2141	2062	2021	2162	2042	27	630	100	1430	5	1	27191355	572	-4.75	2.28	12	0.63	-443.00	924.00	3725	20230118	-43.49	2005	20230102	4.99	3725	-43.49	20230118	2005	4.99	20230102	3725	-43.49	20230118	2005	4.99	20230102	2.93	N	380540	100	27 억		362702	N	N	0	N	00	N
86	20230615	110337	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2110	5	2	0.24	162770865	76553	28.95	2105	2150	2105	2735	1475	2105	2126.25	1.33	0	-4930	2261	2182	2141	2062	2021	2162	2042	27	630	100	1430	5	1	27191355	574	-4.76	2.28	12	0.28	-443.00	924.00	3725	20230118	-43.36	2005	20230102	5.24	3725	-43.36	20230118	2005	5.24	20230102	3725	-43.36	20230118	2005	5.24	20230102	2.93	N	380540	100	27 억		362702	N	N	0	N	00	N
87	20230611	184753	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2190	30	2	1.39	583720520	268998	63.13	2170	2200	2100	2805	1515	2160	2169.80	1.47	44898	43931	2293	2226	2193	2126	2093	2210	2110	27	645	100	1460	5	1	27191355	595	-4.94	2.37	12	0.99	-443.00	924.00	3725	20230118	-41.21	2005	20230102	9.23	3725	-41.21	20230118	2005	9.23	20230102	3725	-41.21	20230118	2005	9.23	20230102	3.43	N	380540	100	27 억		398509	N	N	0	N	00	N
88	20230611	181749	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2190	30	2	1.39	583720520	268998	63.13	2170	2200	2100	2805	1515	2160	2169.80	1.47	44898	43931	2293	2226	2193	2126	2093	2210	2110	27	645	100	1460	5	1	27191355	595	-4.94	2.37	12	0.99	-443.00	924.00	3725	20230118	-41.21	2005	20230102	9.23	3725	-41.21	20230118	2005	9.23	20230102	3725	-41.21	20230118	2005	9.23	20230102	3.43	N	380540	100	27 억		398509	N	N	0	N	00	N