KissMeData/036690/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	160413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3510	35	2	1.01	512684600	146912	43.27	3425	3685	3375	4515	2435	3475	3489.65	1.22	0	40929	3925	3700	3530	3305	3135	3812	3417	80	1040	500	2220	5	1	15904938	558	-10.45	1.16	12	0.92	-336.00	3030.00	5430	20230213	-35.36	2602	20221013	34.90	5430	-35.36	20230213	2770	26.71	20230103	5430	-35.36	20230213	2655	32.20	20221013	1.06	N	036690	500	79 억		194118	N	N	0	N	00	N
3	20230630	150416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3515	40	2	1.15	480230935	137665	40.55	3425	3685	3375	4515	2435	3475	3488.40	1.22	0	35073	3925	3700	3530	3305	3135	3812	3417	80	1040	500	2220	5	1	15904938	559	-10.46	1.16	12	0.87	-336.00	3030.00	5430	20230213	-35.27	2602	20221013	35.09	5430	-35.27	20230213	2770	26.90	20230103	5430	-35.27	20230213	2655	32.39	20221013	1.06	N	036690	500	79 억		194118	N	N	0	N	00	N
4	20230630	140414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3530	55	2	1.58	449732500	128980	37.99	3425	3685	3375	4515	2435	3475	3486.84	1.22	0	28991	3925	3700	3530	3305	3135	3812	3417	80	1040	500	2220	5	1	15904938	561	-10.51	1.17	12	0.81	-336.00	3030.00	5430	20230213	-34.99	2602	20221013	35.66	5430	-34.99	20230213	2770	27.44	20230103	5430	-34.99	20230213	2655	32.96	20221013	1.06	N	036690	500	79 억		194118	N	N	0	N	00	N
5	20230630	130416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3510	35	2	1.01	430392085	123466	36.37	3425	3685	3375	4515	2435	3475	3485.92	1.22	0	25342	3925	3700	3530	3305	3135	3812	3417	80	1040	500	2220	5	1	15904938	558	-10.45	1.16	12	0.78	-336.00	3030.00	5430	20230213	-35.36	2602	20221013	34.90	5430	-35.36	20230213	2770	26.71	20230103	5430	-35.36	20230213	2655	32.20	20221013	1.06	N	036690	500	79 억		194118	N	N	0	N	00	N
6	20230630	120413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3500	25	2	0.72	414236970	118828	35.00	3425	3685	3375	4515	2435	3475	3486.02	1.22	0	23613	3925	3700	3530	3305	3135	3812	3417	80	1040	500	2220	5	1	15904938	557	-10.42	1.16	12	0.75	-336.00	3030.00	5430	20230213	-35.54	2602	20221013	34.51	5430	-35.54	20230213	2770	26.35	20230103	5430	-35.54	20230213	2655	31.83	20221013	1.06	N	036690	500	79 억		194118	N	N	0	N	00	N
7	20230630	110414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3495	20	2	0.58	391253215	112265	33.07	3425	3685	3375	4515	2435	3475	3485.09	1.22	0	21472	3925	3700	3530	3305	3135	3812	3417	80	1040	500	2220	5	1	15904938	556	-10.40	1.15	12	0.71	-336.00	3030.00	5430	20230213	-35.64	2602	20221013	34.32	5430	-35.64	20230213	2770	26.17	20230103	5430	-35.64	20230213	2655	31.64	20221013	1.06	N	036690	500	79 억		194118	N	N	0	N	00	N
8	20230630	100415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3535	60	2	1.73	287664780	82482	24.29	3425	3685	3375	4515	2435	3475	3487.61	1.22	0	14883	3925	3700	3530	3305	3135	3812	3417	80	1040	500	2220	5	1	15904938	562	-10.52	1.17	12	0.52	-336.00	3030.00	5430	20230213	-34.90	2602	20221013	35.86	5430	-34.90	20230213	2770	27.62	20230103	5430	-34.90	20230213	2655	33.15	20221013	1.06	N	036690	500	79 억		194118	N	N	0	N	00	N
9	20230630	090415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3450	-25	5	-0.72	13371975	3901	1.15	3425	3450	3425	4515	2435	3475	3427.83	1.22	0	728	3925	3700	3530	3305	3135	3812	3417	80	1040	500	2220	5	1	15904938	549	-10.27	1.14	12	0.02	-336.00	3030.00	5430	20230213	-36.46	2602	20221013	32.59	5430	-36.46	20230213	2770	24.55	20230103	5430	-36.46	20230213	2655	29.94	20221013	1.06	N	036690	500	79 억		194118	N	N	0	N	00	N
10	20230629	160414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	30	2	0.87	1204959165	338612	1008.13	3420	3755	3360	4475	2415	3445	3558.53	1.41	0	-30746	3548	3496	3458	3406	3368	3477	3387	80	1030	500	2200	5	1	15904938	553	-10.34	1.15	12	2.13	-336.00	3030.00	5430	20230213	-36.00	2602	20221013	33.55	5430	-36.00	20230213	2770	25.45	20230103	5430	-36.00	20230213	2655	30.89	20221013	1.06	N	036690	500	79 억		224973	N	N	0	N	00	N
11	20230629	150413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3460	15	2	0.44	1181332340	331789	987.82	3420	3755	3360	4475	2415	3445	3560.49	1.41	0	-31827	3548	3496	3458	3406	3368	3477	3387	80	1030	500	2200	5	1	15904938	550	-10.30	1.14	12	2.09	-336.00	3030.00	5430	20230213	-36.28	2602	20221013	32.97	5430	-36.28	20230213	2770	24.91	20230103	5430	-36.28	20230213	2655	30.32	20221013	1.06	N	036690	500	79 억		224973	N	N	0	N	00	N
12	20230629	140411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3600	155	2	4.50	682138360	189882	565.33	3420	3755	3360	4475	2415	3445	3592.43	1.41	0	-38701	3548	3496	3458	3406	3368	3477	3387	80	1030	500	2200	5	1	15904938	573	-10.71	1.19	12	1.19	-336.00	3030.00	5430	20230213	-33.70	2602	20221013	38.36	5430	-33.70	20230213	2770	29.96	20230103	5430	-33.70	20230213	2655	35.59	20221013	1.06	N	036690	500	79 억		224973	N	N	0	N	00	N
13	20230629	130412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3390	-55	5	-1.60	130101460	38294	114.01	3420	3455	3360	4475	2415	3445	3397.44	1.41	0	262	3548	3496	3458	3406	3368	3477	3387	80	1030	500	2200	5	1	15904938	539	-10.09	1.12	12	0.24	-336.00	3030.00	5430	20230213	-37.57	2602	20221013	30.28	5430	-37.57	20230213	2770	22.38	20230103	5430	-37.57	20230213	2655	27.68	20221013	1.06	N	036690	500	79 억		224973	N	N	0	N	00	N
14	20230629	120413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3375	-70	5	-2.03	118732240	34929	103.99	3420	3455	3360	4475	2415	3445	3399.25	1.41	0	-569	3548	3496	3458	3406	3368	3477	3387	80	1030	500	2200	5	1	15904938	537	-10.04	1.11	12	0.22	-336.00	3030.00	5430	20230213	-37.85	2602	20221013	29.71	5430	-37.85	20230213	2770	21.84	20230103	5430	-37.85	20230213	2655	27.12	20221013	1.06	N	036690	500	79 억		224973	N	N	0	N	00	N
15	20230629	110414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3420	-25	5	-0.73	52344925	15287	45.51	3420	3455	3410	4475	2415	3445	3424.15	1.41	0	-628	3548	3496	3458	3406	3368	3477	3387	80	1030	500	2200	5	1	15904938	544	-10.18	1.13	12	0.10	-336.00	3030.00	5430	20230213	-37.02	2602	20221013	31.44	5430	-37.02	20230213	2770	23.47	20230103	5430	-37.02	20230213	2655	28.81	20221013	1.06	N	036690	500	79 억		224973	N	N	0	N	00	N
16	20230629	100413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3430	-15	5	-0.44	37013565	10800	32.15	3420	3455	3410	4475	2415	3445	3427.18	1.41	0	1458	3548	3496	3458	3406	3368	3477	3387	80	1030	500	2200	5	1	15904938	546	-10.21	1.13	12	0.07	-336.00	3030.00	5430	20230213	-36.83	2602	20221013	31.82	5430	-36.83	20230213	2770	23.83	20230103	5430	-36.83	20230213	2655	29.19	20221013	1.06	N	036690	500	79 억		224973	N	N	0	N	00	N
17	20230629	090413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3430	-15	5	-0.44	4820130	1410	4.20	3420	3430	3415	4475	2415	3445	3418.53	1.41	0	312	3548	3496	3458	3406	3368	3477	3387	80	1030	500	2200	5	1	15904938	546	-10.21	1.13	12	0.01	-336.00	3030.00	5430	20230213	-36.83	2602	20221013	31.82	5430	-36.83	20230213	2770	23.83	20230103	5430	-36.83	20230213	2655	29.19	20221013	1.06	N	036690	500	79 억		224973	N	N	0	N	00	N
18	20230628	160409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3445	-30	5	-0.86	114202225	32968	61.00	3475	3510	3420	4515	2435	3475	3464.15	1.43	0	-3051	3601	3537	3506	3442	3411	3522	3427	80	1040	500	2220	5	1	15904938	548	-10.25	1.14	12	0.21	-336.00	3030.00	5430	20230213	-36.56	2602	20221013	32.40	5430	-36.56	20230213	2770	24.37	20230103	5430	-36.56	20230213	2655	29.76	20221013	1.06	N	036690	500	79 억		228022	N	N	0	N	00	N
19	20230628	150411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3430	-45	5	-1.29	104187290	30047	55.60	3475	3510	3430	4515	2435	3475	3467.48	1.43	0	-3649	3601	3537	3506	3442	3411	3522	3427	80	1040	500	2220	5	1	15904938	546	-10.21	1.13	12	0.19	-336.00	3030.00	5430	20230213	-36.83	2602	20221013	31.82	5430	-36.83	20230213	2770	23.83	20230103	5430	-36.83	20230213	2655	29.19	20221013	1.06	N	036690	500	79 억		228022	N	N	0	N	00	N
20	20230628	140409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3495	20	2	0.58	95816430	27617	51.10	3475	3510	3440	4515	2435	3475	3469.47	1.43	0	-3648	3601	3537	3506	3442	3411	3522	3427	80	1040	500	2220	5	1	15904938	556	-10.40	1.15	12	0.17	-336.00	3030.00	5430	20230213	-35.64	2602	20221013	34.32	5430	-35.64	20230213	2770	26.17	20230103	5430	-35.64	20230213	2655	31.64	20221013	1.06	N	036690	500	79 억		228022	N	N	0	N	00	N
21	20230628	130410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3480	5	2	0.14	58609910	16853	31.18	3475	3510	3455	4515	2435	3475	3477.71	1.43	0	-1336	3601	3537	3506	3442	3411	3522	3427	80	1040	500	2220	5	1	15904938	553	-10.36	1.15	12	0.11	-336.00	3030.00	5430	20230213	-35.91	2602	20221013	33.74	5430	-35.91	20230213	2770	25.63	20230103	5430	-35.91	20230213	2655	31.07	20221013	1.06	N	036690	500	79 억		228022	N	N	0	N	00	N
22	20230628	120342	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3495	20	2	0.58	56033345	16111	29.81	3475	3510	3455	4515	2435	3475	3477.96	1.43	0	-1291	3601	3537	3506	3442	3411	3522	3427	80	1040	500	2220	5	1	15904938	556	-10.40	1.15	12	0.10	-336.00	3030.00	5430	20230213	-35.64	2602	20221013	34.32	5430	-35.64	20230213	2770	26.17	20230103	5430	-35.64	20230213	2655	31.64	20221013	1.06	N	036690	500	79 억		228022	N	N	0	N	00	N
23	20230628	110414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3470	-5	5	-0.14	32411800	9305	17.22	3475	3510	3470	4515	2435	3475	3483.27	1.43	0	-626	3601	3537	3506	3442	3411	3522	3427	80	1040	500	2220	5	1	15904938	552	-10.33	1.15	12	0.06	-336.00	3030.00	5430	20230213	-36.10	2602	20221013	33.36	5430	-36.10	20230213	2770	25.27	20230103	5430	-36.10	20230213	2655	30.70	20221013	1.06	N	036690	500	79 억		228022	N	N	0	N	00	N
24	20230628	100413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3505	30	2	0.86	9154800	2624	4.86	3475	3510	3470	4515	2435	3475	3488.87	1.43	0	-823	3601	3537	3506	3442	3411	3522	3427	80	1040	500	2220	5	1	15904938	557	-10.43	1.16	12	0.02	-336.00	3030.00	5430	20230213	-35.45	2602	20221013	34.70	5430	-35.45	20230213	2770	26.53	20230103	5430	-35.45	20230213	2655	32.02	20221013	1.06	N	036690	500	79 억		228022	N	N	0	N	00	N
25	20230628	090410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	0	3	0.00	444810	128	0.24	3475	3485	3475	4515	2435	3475	3475.08	1.43	0	-11	3601	3537	3506	3442	3411	3522	3427	80	1040	500	2220	5	1	15904938	553	-10.34	1.15	12	0.00	-336.00	3030.00	5430	20230213	-36.00	2602	20221013	33.55	5430	-36.00	20230213	2770	25.45	20230103	5430	-36.00	20230213	2655	30.89	20221013	1.06	N	036690	500	79 억		228022	N	N	0	N	00	N
26	20230627	160412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	-65	5	-1.84	189870070	54037	99.88	3540	3570	3475	4600	2480	3540	3513.78	1.41	0	3311	3656	3597	3521	3462	3386	3627	3492	80	1060	500	2260	5	1	15904938	553	-10.34	1.15	12	0.34	-336.00	3030.00	5430	20230213	-36.00	2602	20221013	33.55	5430	-36.00	20230213	2770	25.45	20230103	5430	-36.00	20230213	2655	30.89	20221013	1.09	N	036690	500	79 억		224717	N	N	0	N	00	N
27	20230627	150414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3495	-45	5	-1.27	166331205	47280	87.39	3540	3570	3480	4600	2480	3540	3518.00	1.41	0	523	3656	3597	3521	3462	3386	3627	3492	80	1060	500	2260	5	1	15904938	556	-10.40	1.15	12	0.30	-336.00	3030.00	5430	20230213	-35.64	2602	20221013	34.32	5430	-35.64	20230213	2770	26.17	20230103	5430	-35.64	20230213	2655	31.64	20221013	1.09	N	036690	500	79 억		224717	N	N	0	N	00	N
28	20230627	140417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3510	-30	5	-0.85	132108050	37482	69.28	3540	3570	3495	4600	2480	3540	3524.57	1.41	0	-3416	3656	3597	3521	3462	3386	3627	3492	80	1060	500	2260	5	1	15904938	558	-10.45	1.16	12	0.24	-336.00	3030.00	5430	20230213	-35.36	2602	20221013	34.90	5430	-35.36	20230213	2770	26.71	20230103	5430	-35.36	20230213	2655	32.20	20221013	1.09	N	036690	500	79 억		224717	N	N	0	N	00	N
29	20230627	130417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3525	-15	5	-0.42	103364015	29293	54.14	3540	3570	3510	4600	2480	3540	3528.63	1.41	0	401	3656	3597	3521	3462	3386	3627	3492	80	1060	500	2260	5	1	15904938	561	-10.49	1.16	12	0.18	-336.00	3030.00	5430	20230213	-35.08	2602	20221013	35.47	5430	-35.08	20230213	2770	27.26	20230103	5430	-35.08	20230213	2655	32.77	20221013	1.09	N	036690	500	79 억		224717	N	N	0	N	00	N
30	20230627	120419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3530	-10	5	-0.28	55043710	15570	28.78	3540	3570	3510	4600	2480	3540	3535.24	1.41	0	1054	3656	3597	3521	3462	3386	3627	3492	80	1060	500	2260	5	1	15904938	561	-10.51	1.17	12	0.10	-336.00	3030.00	5430	20230213	-34.99	2602	20221013	35.66	5430	-34.99	20230213	2770	27.44	20230103	5430	-34.99	20230213	2655	32.96	20221013	1.09	N	036690	500	79 억		224717	N	N	0	N	00	N
31	20230627	110418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3525	-15	5	-0.42	48539085	13729	25.38	3540	3570	3510	4600	2480	3540	3535.51	1.41	0	1084	3656	3597	3521	3462	3386	3627	3492	80	1060	500	2260	5	1	15904938	561	-10.49	1.16	12	0.09	-336.00	3030.00	5430	20230213	-35.08	2602	20221013	35.47	5430	-35.08	20230213	2770	27.26	20230103	5430	-35.08	20230213	2655	32.77	20221013	1.09	N	036690	500	79 억		224717	N	N	0	N	00	N
32	20230627	100409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3535	-5	5	-0.14	25453970	7181	13.27	3540	3570	3525	4600	2480	3540	3544.63	1.41	0	-768	3656	3597	3521	3462	3386	3627	3492	80	1060	500	2260	5	1	15904938	562	-10.52	1.17	12	0.05	-336.00	3030.00	5430	20230213	-34.90	2602	20221013	35.86	5430	-34.90	20230213	2770	27.62	20230103	5430	-34.90	20230213	2655	33.15	20221013	1.09	N	036690	500	79 억		224717	N	N	0	N	00	N
33	20230627	090412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3540	0	3	0.00	4141800	1170	2.16	3540	3540	3540	4600	2480	3540	3540.00	1.41	0	-66	3656	3597	3521	3462	3386	3627	3492	80	1060	500	2260	5	1	15904938	563	-10.54	1.17	12	0.01	-336.00	3030.00	5430	20230213	-34.81	2602	20221013	36.05	5430	-34.81	20230213	2770	27.80	20230103	5430	-34.81	20230213	2655	33.33	20221013	1.09	N	036690	500	79 억		224717	N	N	0	N	00	N
34	20230626	160410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3540	-35	5	-0.98	187131770	53382	24.87	3530	3580	3445	4645	2505	3575	3504.75	1.36	0	8157	3885	3730	3595	3440	3305	3807	3517	80	1070	500	2280	5	1	15904938	563	-10.54	1.17	12	0.34	-336.00	3030.00	5430	20230213	-34.81	2602	20221013	36.05	5430	-34.81	20230213	2770	27.80	20230103	5430	-34.81	20230213	2655	33.33	20221013	1.21	N	036690	500	79 억		216455	N	N	0	N	00	N
35	20230626	150413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3540	-35	5	-0.98	175533820	50109	23.35	3530	3555	3445	4645	2505	3575	3503.04	1.36	0	8132	3885	3730	3595	3440	3305	3807	3517	80	1070	500	2280	5	1	15904938	563	-10.54	1.17	12	0.32	-336.00	3030.00	5430	20230213	-34.81	2602	20221013	36.05	5430	-34.81	20230213	2770	27.80	20230103	5430	-34.81	20230213	2655	33.33	20221013	1.21	N	036690	500	79 억		216455	N	N	0	N	00	N
36	20230626	140413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3535	-40	5	-1.12	147561905	42192	19.66	3530	3555	3445	4645	2505	3575	3497.39	1.36	0	4078	3885	3730	3595	3440	3305	3807	3517	80	1070	500	2280	5	1	15904938	562	-10.52	1.17	12	0.27	-336.00	3030.00	5430	20230213	-34.90	2602	20221013	35.86	5430	-34.90	20230213	2770	27.62	20230103	5430	-34.90	20230213	2655	33.15	20221013	1.21	N	036690	500	79 억		216455	N	N	0	N	00	N
37	20230626	130412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3520	-55	5	-1.54	126172680	36128	16.83	3530	3555	3445	4645	2505	3575	3492.38	1.36	0	2208	3885	3730	3595	3440	3305	3807	3517	80	1070	500	2280	5	1	15904938	560	-10.48	1.16	12	0.23	-336.00	3030.00	5430	20230213	-35.17	2602	20221013	35.28	5430	-35.17	20230213	2770	27.08	20230103	5430	-35.17	20230213	2655	32.58	20221013	1.21	N	036690	500	79 억		216455	N	N	0	N	00	N
38	20230626	120409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3505	-70	5	-1.96	117433425	33640	15.67	3530	3555	3445	4645	2505	3575	3490.89	1.36	0	1738	3885	3730	3595	3440	3305	3807	3517	80	1070	500	2280	5	1	15904938	557	-10.43	1.16	12	0.21	-336.00	3030.00	5430	20230213	-35.45	2602	20221013	34.70	5430	-35.45	20230213	2770	26.53	20230103	5430	-35.45	20230213	2655	32.02	20221013	1.21	N	036690	500	79 억		216455	N	N	0	N	00	N
39	20230626	110409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3525	-50	5	-1.40	105786675	30326	14.13	3530	3555	3445	4645	2505	3575	3488.32	1.36	0	684	3885	3730	3595	3440	3305	3807	3517	80	1070	500	2280	5	1	15904938	561	-10.49	1.16	12	0.19	-336.00	3030.00	5430	20230213	-35.08	2602	20221013	35.47	5430	-35.08	20230213	2770	27.26	20230103	5430	-35.08	20230213	2655	32.77	20221013	1.21	N	036690	500	79 억		216455	N	N	0	N	00	N
40	20230626	100410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3505	-70	5	-1.96	78771310	22609	10.53	3530	3555	3445	4645	2505	3575	3484.07	1.36	0	-461	3885	3730	3595	3440	3305	3807	3517	80	1070	500	2280	5	1	15904938	557	-10.43	1.16	12	0.14	-336.00	3030.00	5430	20230213	-35.45	2602	20221013	34.70	5430	-35.45	20230213	2770	26.53	20230103	5430	-35.45	20230213	2655	32.02	20221013	1.21	N	036690	500	79 억		216455	N	N	0	N	00	N
41	20230626	090411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3500	-75	5	-2.10	27157460	7767	3.62	3530	3555	3470	4645	2505	3575	3496.52	1.36	0	938	3885	3730	3595	3440	3305	3807	3517	80	1070	500	2280	5	1	15904938	557	-10.42	1.16	12	0.05	-336.00	3030.00	5430	20230213	-35.54	2602	20221013	34.51	5430	-35.54	20230213	2770	26.35	20230103	5430	-35.54	20230213	2655	31.83	20221013	1.21	N	036690	500	79 억		216455	N	N	0	N	00	N
42	20230623	162319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3575	80	2	2.29	772339385	214093	286.23	3485	3750	3460	4540	2450	3495	3607.50	1.34	0	4959	3638	3566	3528	3456	3418	3547	3437	80	1045	500	2230	5	1	15904938	569	-10.64	1.18	12	1.35	-336.00	3030.00	5430	20230213	-34.16	2602	20221013	37.39	5430	-34.16	20230213	2770	29.06	20230103	5430	-34.16	20230213	2655	34.65	20221013	1.17	N	036690	500	79 억		212401	N	N	0	N	00	N
43	20230623	140329	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3560	65	2	1.86	736800670	204138	272.92	3485	3750	3460	4540	2450	3495	3609.33	1.34	0	4309	3638	3566	3528	3456	3418	3547	3437	80	1045	500	2230	5	1	15904938	566	-10.60	1.17	12	1.28	-336.00	3030.00	5430	20230213	-34.44	2602	20221013	36.82	5430	-34.44	20230213	2770	28.52	20230103	5430	-34.44	20230213	2655	34.09	20221013	1.17	N	036690	500	79 억		212401	N	N	0	N	00	N
44	20230622	160337	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3495	-90	5	-2.51	262554320	74262	151.06	3580	3600	3490	4660	2510	3585	3535.58	1.37	0	-5051	3688	3636	3583	3531	3478	3610	3505	80	1075	500	2290	5	1	15904938	556	-10.40	1.15	12	0.47	-336.00	3030.00	5430	20230213	-35.64	2602	20221013	34.32	5430	-35.64	20230213	2770	26.17	20230103	5430	-35.64	20230213	2655	31.64	20221013	1.16	N	036690	500	79 억		218407	N	N	0	N	00	N
45	20230622	150423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3505	-80	5	-2.23	245125520	69278	140.92	3580	3600	3500	4660	2510	3585	3538.28	1.37	0	-5025	3688	3636	3583	3531	3478	3610	3505	80	1075	500	2290	5	1	15904938	557	-10.43	1.16	12	0.44	-336.00	3030.00	5430	20230213	-35.45	2602	20221013	34.70	5430	-35.45	20230213	2770	26.53	20230103	5430	-35.45	20230213	2655	32.02	20221013	1.16	N	036690	500	79 억		218407	N	N	0	N	00	N
46	20230622	140303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3530	-55	5	-1.53	208522100	58839	119.69	3580	3600	3510	4660	2510	3585	3543.94	1.37	0	-3036	3688	3636	3583	3531	3478	3610	3505	80	1075	500	2290	5	1	15904938	561	-10.51	1.17	12	0.37	-336.00	3030.00	5430	20230213	-34.99	2602	20221013	35.66	5430	-34.99	20230213	2770	27.44	20230103	5430	-34.99	20230213	2655	32.96	20221013	1.16	N	036690	500	79 억		218407	N	N	0	N	00	N
47	20230622	130947	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3530	-55	5	-1.53	189859805	53545	108.92	3580	3600	3510	4660	2510	3585	3545.79	1.37	0	-812	3688	3636	3583	3531	3478	3610	3505	80	1075	500	2290	5	1	15904938	561	-10.51	1.17	12	0.34	-336.00	3030.00	5430	20230213	-34.99	2602	20221013	35.66	5430	-34.99	20230213	2770	27.44	20230103	5430	-34.99	20230213	2655	32.96	20221013	1.16	N	036690	500	79 억		218407	N	N	0	N	00	N
48	20230622	120317	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3535	-50	5	-1.39	143864135	40485	82.35	3580	3600	3525	4660	2510	3585	3553.51	1.37	0	3333	3688	3636	3583	3531	3478	3610	3505	80	1075	500	2290	5	1	15904938	562	-10.52	1.17	12	0.25	-336.00	3030.00	5430	20230213	-34.90	2602	20221013	35.86	5430	-34.90	20230213	2770	27.62	20230103	5430	-34.90	20230213	2655	33.15	20221013	1.16	N	036690	500	79 억		218407	N	N	0	N	00	N
49	20230622	110922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3550	-35	5	-0.98	121474495	34147	69.46	3580	3600	3535	4660	2510	3585	3557.39	1.37	0	5340	3688	3636	3583	3531	3478	3610	3505	80	1075	500	2290	5	1	15904938	565	-10.57	1.17	12	0.21	-336.00	3030.00	5430	20230213	-34.62	2602	20221013	36.43	5430	-34.62	20230213	2770	28.16	20230103	5430	-34.62	20230213	2655	33.71	20221013	1.16	N	036690	500	79 억		218407	N	N	0	N	00	N
50	20230622	100853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3555	-30	5	-0.84	69259750	19430	39.52	3580	3600	3535	4660	2510	3585	3564.57	1.37	0	2366	3688	3636	3583	3531	3478	3610	3505	80	1075	500	2290	5	1	15904938	565	-10.58	1.17	12	0.12	-336.00	3030.00	5430	20230213	-34.53	2602	20221013	36.63	5430	-34.53	20230213	2770	28.34	20230103	5430	-34.53	20230213	2655	33.90	20221013	1.16	N	036690	500	79 억		218407	N	N	0	N	00	N
51	20230622	090416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3555	-30	5	-0.84	11102210	3115	6.34	3580	3580	3535	4660	2510	3585	3564.05	1.37	0	-1727	3688	3636	3583	3531	3478	3610	3505	80	1075	500	2290	5	1	15904938	565	-10.58	1.17	12	0.02	-336.00	3030.00	5430	20230213	-34.53	2602	20221013	36.63	5430	-34.53	20230213	2770	28.34	20230103	5430	-34.53	20230213	2655	33.90	20221013	1.16	N	036690	500	79 억		218407	N	N	0	N	00	N
52	20230621	160906	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3585	20	2	0.56	172796150	48499	72.27	3595	3635	3530	4630	2500	3565	3562.77	1.41	0	-6641	3681	3622	3576	3517	3471	3600	3495	80	1065	500	2280	5	1	15904938	570	-10.67	1.18	12	0.30	-336.00	3030.00	5430	20230213	-33.98	2602	20221013	37.78	5430	-33.98	20230213	2770	29.42	20230103	5430	-33.98	20230213	2655	35.03	20221013	1.09	N	036690	500	79 억		224492	N	N	0	N	00	N
53	20230621	150817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3565	0	3	0.00	145710030	40928	60.98	3595	3635	3530	4630	2500	3565	3560.16	1.41	0	-5965	3681	3622	3576	3517	3471	3600	3495	80	1065	500	2280	5	1	15904938	567	-10.61	1.18	12	0.26	-336.00	3030.00	5430	20230213	-34.35	2602	20221013	37.01	5430	-34.35	20230213	2770	28.70	20230103	5430	-34.35	20230213	2655	34.27	20221013	1.09	N	036690	500	79 억		224492	N	N	0	N	00	N
54	20230621	140246	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3555	-10	5	-0.28	119401895	33550	49.99	3595	3635	3530	4630	2500	3565	3558.92	1.41	0	-5795	3681	3622	3576	3517	3471	3600	3495	80	1065	500	2280	5	1	15904938	565	-10.58	1.17	12	0.21	-336.00	3030.00	5430	20230213	-34.53	2602	20221013	36.63	5430	-34.53	20230213	2770	28.34	20230103	5430	-34.53	20230213	2655	33.90	20221013	1.09	N	036690	500	79 억		224492	N	N	0	N	00	N
55	20230621	130240	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3550	-15	5	-0.42	106121950	29810	44.42	3595	3635	3530	4630	2500	3565	3559.94	1.41	0	-5307	3681	3622	3576	3517	3471	3600	3495	80	1065	500	2280	5	1	15904938	565	-10.57	1.17	12	0.19	-336.00	3030.00	5430	20230213	-34.62	2602	20221013	36.43	5430	-34.62	20230213	2770	28.16	20230103	5430	-34.62	20230213	2655	33.71	20221013	1.09	N	036690	500	79 억		224492	N	N	0	N	00	N
56	20230621	120544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3545	-20	5	-0.56	91728815	25753	38.37	3595	3635	3530	4630	2500	3565	3561.87	1.41	0	-3890	3681	3622	3576	3517	3471	3600	3495	80	1065	500	2280	5	1	15904938	564	-10.55	1.17	12	0.16	-336.00	3030.00	5430	20230213	-34.71	2602	20221013	36.24	5430	-34.71	20230213	2770	27.98	20230103	5430	-34.71	20230213	2655	33.52	20221013	1.09	N	036690	500	79 억		224492	N	N	0	N	00	N
57	20230621	110935	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3550	-15	5	-0.42	72665665	20364	30.34	3595	3635	3530	4630	2500	3565	3568.34	1.41	0	-3508	3681	3622	3576	3517	3471	3600	3495	80	1065	500	2280	5	1	15904938	565	-10.57	1.17	12	0.13	-336.00	3030.00	5430	20230213	-34.62	2602	20221013	36.43	5430	-34.62	20230213	2770	28.16	20230103	5430	-34.62	20230213	2655	33.71	20221013	1.09	N	036690	500	79 억		224492	N	N	0	N	00	N
58	20230621	100235	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3565	0	3	0.00	42477680	11853	17.66	3595	3635	3560	4630	2500	3565	3583.71	1.41	0	-732	3681	3622	3576	3517	3471	3600	3495	80	1065	500	2280	5	1	15904938	567	-10.61	1.18	12	0.07	-336.00	3030.00	5430	20230213	-34.35	2602	20221013	37.01	5430	-34.35	20230213	2770	28.70	20230103	5430	-34.35	20230213	2655	34.27	20221013	1.09	N	036690	500	79 억		224492	N	N	0	N	00	N
59	20230621	090957	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3595	30	2	0.84	7083800	1976	2.94	3595	3595	3570	4630	2500	3565	3584.92	1.41	0	-175	3681	3622	3576	3517	3471	3600	3495	80	1065	500	2280	5	1	15904938	572	-10.70	1.19	12	0.01	-336.00	3030.00	5430	20230213	-33.79	2602	20221013	38.16	5430	-33.79	20230213	2770	29.78	20230103	5430	-33.79	20230213	2655	35.40	20221013	1.09	N	036690	500	79 억		224492	N	N	0	N	00	N
60	20230620	160955	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3565	-15	5	-0.42	239574870	67012	99.39	3585	3635	3530	4650	2510	3580	3575.10	1.39	0	3333	3750	3665	3615	3530	3480	3640	3505	80	1070	500	2290	5	1	15904938	567	-10.61	1.18	12	0.42	-336.00	3030.00	5430	20230213	-34.35	2602	20221013	37.01	5430	-34.35	20230213	2770	28.70	20230103	5430	-34.35	20230213	2655	34.27	20221013	1.10	N	036690	500	79 억		221159	N	N	0	N	00	N
61	20230620	150144	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3590	10	2	0.28	229793685	64273	95.32	3585	3635	3530	4650	2510	3580	3575.28	1.39	0	3970	3750	3665	3615	3530	3480	3640	3505	80	1070	500	2290	5	1	15904938	571	-10.68	1.18	12	0.40	-336.00	3030.00	5430	20230213	-33.89	2602	20221013	37.97	5430	-33.89	20230213	2770	29.60	20230103	5430	-33.89	20230213	2655	35.22	20221013	1.10	N	036690	500	79 억		221159	N	N	0	N	00	N
62	20230620	140105	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3550	-30	5	-0.84	208531620	58317	86.49	3585	3635	3530	4650	2510	3580	3575.83	1.39	0	887	3750	3665	3615	3530	3480	3640	3505	80	1070	500	2290	5	1	15904938	565	-10.57	1.17	12	0.37	-336.00	3030.00	5430	20230213	-34.62	2602	20221013	36.43	5430	-34.62	20230213	2770	28.16	20230103	5430	-34.62	20230213	2655	33.71	20221013	1.10	N	036690	500	79 억		221159	N	N	0	N	00	N
63	20230620	130831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3555	-25	5	-0.70	197730675	55273	81.98	3585	3635	3530	4650	2510	3580	3577.35	1.39	0	366	3750	3665	3615	3530	3480	3640	3505	80	1070	500	2290	5	1	15904938	565	-10.58	1.17	12	0.35	-336.00	3030.00	5430	20230213	-34.53	2602	20221013	36.63	5430	-34.53	20230213	2770	28.34	20230103	5430	-34.53	20230213	2655	33.90	20221013	1.10	N	036690	500	79 억		221159	N	N	0	N	00	N
64	20230620	120408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3550	-30	5	-0.84	193987820	54218	80.41	3585	3635	3530	4650	2510	3580	3577.92	1.39	0	546	3750	3665	3615	3530	3480	3640	3505	80	1070	500	2290	5	1	15904938	565	-10.57	1.17	12	0.34	-336.00	3030.00	5430	20230213	-34.62	2602	20221013	36.43	5430	-34.62	20230213	2770	28.16	20230103	5430	-34.62	20230213	2655	33.71	20221013	1.10	N	036690	500	79 억		221159	N	N	0	N	00	N
65	20230620	110932	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3550	-30	5	-0.84	163869415	45727	67.82	3585	3635	3530	4650	2510	3580	3583.65	1.39	0	-1785	3750	3665	3615	3530	3480	3640	3505	80	1070	500	2290	5	1	15904938	565	-10.57	1.17	12	0.29	-336.00	3030.00	5430	20230213	-34.62	2602	20221013	36.43	5430	-34.62	20230213	2770	28.16	20230103	5430	-34.62	20230213	2655	33.71	20221013	1.10	N	036690	500	79 억		221159	N	N	0	N	00	N
66	20230620	100733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3590	10	2	0.28	102374725	28463	42.21	3585	3635	3560	4650	2510	3580	3596.77	1.39	0	3036	3750	3665	3615	3530	3480	3640	3505	80	1070	500	2290	5	1	15904938	571	-10.68	1.18	12	0.18	-336.00	3030.00	5430	20230213	-33.89	2602	20221013	37.97	5430	-33.89	20230213	2770	29.60	20230103	5430	-33.89	20230213	2655	35.22	20221013	1.10	N	036690	500	79 억		221159	N	N	0	N	00	N
67	20230620	090154	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3585	5	2	0.14	4549375	1269	1.88	3585	3595	3585	4650	2510	3580	3585.01	1.39	0	140	3750	3665	3615	3530	3480	3640	3505	80	1070	500	2290	5	1	15904938	570	-10.67	1.18	12	0.01	-336.00	3030.00	5430	20230213	-33.98	2602	20221013	37.78	5430	-33.98	20230213	2770	29.42	20230103	5430	-33.98	20230213	2655	35.03	20221013	1.10	N	036690	500	79 억		221159	N	N	0	N	00	N
68	20230619	160142	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3580	-30	5	-0.83	241341895	67166	90.86	3700	3700	3565	4690	2530	3610	3593.37	1.45	0	-8986	3816	3712	3646	3542	3476	3765	3595	80	1080	500	2310	5	1	15904938	569	-10.65	1.18	12	0.42	-336.00	3030.00	5430	20230213	-34.07	2602	20221013	37.59	5430	-34.07	20230213	2770	29.24	20230103	5430	-34.07	20230213	2655	34.84	20221013	1.11	N	036690	500	79 억		229948	N	N	0	N	00	N
69	20230619	150824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3585	-25	5	-0.69	198868725	55284	74.79	3700	3700	3565	4690	2530	3610	3597.22	1.45	0	-9793	3816	3712	3646	3542	3476	3765	3595	80	1080	500	2310	5	1	15904938	570	-10.67	1.18	12	0.35	-336.00	3030.00	5430	20230213	-33.98	2602	20221013	37.78	5430	-33.98	20230213	2770	29.42	20230103	5430	-33.98	20230213	2655	35.03	20221013	1.11	N	036690	500	79 억		229948	N	N	0	N	00	N
70	20230619	141003	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3585	-25	5	-0.69	174525180	48483	65.59	3700	3700	3565	4690	2530	3610	3599.72	1.45	0	-10296	3816	3712	3646	3542	3476	3765	3595	80	1080	500	2310	5	1	15904938	570	-10.67	1.18	12	0.30	-336.00	3030.00	5430	20230213	-33.98	2602	20221013	37.78	5430	-33.98	20230213	2770	29.42	20230103	5430	-33.98	20230213	2655	35.03	20221013	1.11	N	036690	500	79 억		229948	N	N	0	N	00	N
71	20230619	130203	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3580	-30	5	-0.83	159523505	44297	59.92	3700	3700	3565	4690	2530	3610	3601.23	1.45	0	-9609	3816	3712	3646	3542	3476	3765	3595	80	1080	500	2310	5	1	15904938	569	-10.65	1.18	12	0.28	-336.00	3030.00	5430	20230213	-34.07	2602	20221013	37.59	5430	-34.07	20230213	2770	29.24	20230103	5430	-34.07	20230213	2655	34.84	20221013	1.11	N	036690	500	79 억		229948	N	N	0	N	00	N
72	20230619	120202	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3595	-15	5	-0.42	130481760	36185	48.95	3700	3700	3565	4690	2530	3610	3605.96	1.45	0	-8539	3816	3712	3646	3542	3476	3765	3595	80	1080	500	2310	5	1	15904938	572	-10.70	1.19	12	0.23	-336.00	3030.00	5430	20230213	-33.79	2602	20221013	38.16	5430	-33.79	20230213	2770	29.78	20230103	5430	-33.79	20230213	2655	35.40	20221013	1.11	N	036690	500	79 억		229948	N	N	0	N	00	N
73	20230619	110936	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3605	-5	5	-0.14	118342180	32812	44.39	3700	3700	3565	4690	2530	3610	3606.67	1.45	0	-8990	3816	3712	3646	3542	3476	3765	3595	80	1080	500	2310	5	1	15904938	573	-10.73	1.19	12	0.21	-336.00	3030.00	5430	20230213	-33.61	2602	20221013	38.55	5430	-33.61	20230213	2770	30.14	20230103	5430	-33.61	20230213	2655	35.78	20221013	1.11	N	036690	500	79 억		229948	N	N	0	N	00	N
74	20230619	100810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3630	20	2	0.55	89315285	24772	33.51	3700	3700	3565	4690	2530	3610	3605.49	1.45	0	-9046	3816	3712	3646	3542	3476	3765	3595	80	1080	500	2310	5	1	15904938	577	-10.80	1.20	12	0.16	-336.00	3030.00	5430	20230213	-33.15	2602	20221013	39.51	5430	-33.15	20230213	2770	31.05	20230103	5430	-33.15	20230213	2655	36.72	20221013	1.11	N	036690	500	79 억		229948	N	N	0	N	00	N
75	20230619	090748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3600	-10	5	-0.28	42698025	11777	15.93	3700	3700	3590	4690	2530	3610	3625.54	1.45	0	-7362	3816	3712	3646	3542	3476	3765	3595	80	1080	500	2310	5	1	15904938	573	-10.71	1.19	12	0.07	-336.00	3030.00	5430	20230213	-33.70	2602	20221013	38.36	5430	-33.70	20230213	2770	29.96	20230103	5430	-33.70	20230213	2655	35.59	20221013	1.11	N	036690	500	79 억		229948	N	N	0	N	00	N
76	20230616	160759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3610	35	2	0.98	266130965	73327	38.99	3585	3750	3580	4645	2505	3575	3629.37	1.36	0	14102	3798	3686	3573	3461	3348	3742	3517	80	1070	500	2280	5	1	15904938	574	-10.74	1.19	12	0.46	-336.00	3030.00	5430	20230213	-33.52	2602	20221013	38.74	5430	-33.52	20230213	2770	30.32	20230103	5430	-33.52	20230213	2655	35.97	20221013	1.13	N	036690	500	79 억		215845	N	N	0	N	00	N
77	20230616	150938	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3605	30	2	0.84	251436085	69240	36.82	3585	3750	3580	4645	2505	3575	3631.37	1.36	0	11730	3798	3686	3573	3461	3348	3742	3517	80	1070	500	2280	5	1	15904938	573	-10.73	1.19	12	0.44	-336.00	3030.00	5430	20230213	-33.61	2602	20221013	38.55	5430	-33.61	20230213	2770	30.14	20230103	5430	-33.61	20230213	2655	35.78	20221013	1.13	N	036690	500	79 억		215845	N	N	0	N	00	N
78	20230616	140815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3625	50	2	1.40	220422310	60623	32.24	3585	3750	3585	4645	2505	3575	3635.95	1.36	0	11224	3798	3686	3573	3461	3348	3742	3517	80	1070	500	2280	5	1	15904938	577	-10.79	1.20	12	0.38	-336.00	3030.00	5430	20230213	-33.24	2602	20221013	39.32	5430	-33.24	20230213	2770	30.87	20230103	5430	-33.24	20230213	2655	36.53	20221013	1.13	N	036690	500	79 억		215845	N	N	0	N	00	N
79	20230616	130512	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3630	55	2	1.54	189981730	52244	27.78	3585	3750	3585	4645	2505	3575	3636.43	1.36	0	12492	3798	3686	3573	3461	3348	3742	3517	80	1070	500	2280	5	1	15904938	577	-10.80	1.20	12	0.33	-336.00	3030.00	5430	20230213	-33.15	2602	20221013	39.51	5430	-33.15	20230213	2770	31.05	20230103	5430	-33.15	20230213	2655	36.72	20221013	1.13	N	036690	500	79 억		215845	N	N	0	N	00	N
80	20230616	120658	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3665	90	2	2.52	180156455	49546	26.35	3585	3750	3585	4645	2505	3575	3636.15	1.36	0	12306	3798	3686	3573	3461	3348	3742	3517	80	1070	500	2280	5	1	15904938	583	-10.91	1.21	12	0.31	-336.00	3030.00	5430	20230213	-32.50	2602	20221013	40.85	5430	-32.50	20230213	2770	32.31	20230103	5430	-32.50	20230213	2655	38.04	20221013	1.13	N	036690	500	79 억		215845	N	N	0	N	00	N
81	20230616	110147	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3655	80	2	2.24	141254985	38893	20.68	3585	3750	3585	4645	2505	3575	3631.89	1.36	0	9085	3798	3686	3573	3461	3348	3742	3517	80	1070	500	2280	5	1	15904938	581	-10.88	1.21	12	0.24	-336.00	3030.00	5430	20230213	-32.69	2602	20221013	40.47	5430	-32.69	20230213	2770	31.95	20230103	5430	-32.69	20230213	2655	37.66	20221013	1.13	N	036690	500	79 억		215845	N	N	0	N	00	N
82	20230616	100243	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3620	45	2	1.26	99585145	27447	14.60	3585	3750	3585	4645	2505	3575	3628.27	1.36	0	3435	3798	3686	3573	3461	3348	3742	3517	80	1070	500	2280	5	1	15904938	576	-10.77	1.19	12	0.17	-336.00	3030.00	5430	20230213	-33.33	2602	20221013	39.12	5430	-33.33	20230213	2770	30.69	20230103	5430	-33.33	20230213	2655	36.35	20221013	1.13	N	036690	500	79 억		215845	N	N	0	N	00	N
83	20230616	090748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3625	50	2	1.40	35037900	9601	5.11	3585	3750	3585	4645	2505	3575	3649.40	1.36	0	-3164	3798	3686	3573	3461	3348	3742	3517	80	1070	500	2280	5	1	15904938	577	-10.79	1.20	12	0.06	-336.00	3030.00	5430	20230213	-33.24	2602	20221013	39.32	5430	-33.24	20230213	2770	30.87	20230103	5430	-33.24	20230213	2655	36.53	20221013	1.13	N	036690	500	79 억		215845	N	N	0	N	00	N
84	20230615	150934	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3560	50	2	1.42	647598315	179690	132.07	3460	3685	3460	4560	2460	3510	3603.98	1.15	0	34382	3673	3591	3548	3466	3423	3570	3445	80	1050	500	2240	5	1	15904938	566	-10.60	1.17	12	1.13	-336.00	3030.00	5430	20230213	-34.44	2602	20221013	36.82	5430	-34.44	20230213	2770	28.52	20230103	5430	-34.44	20230213	2655	34.09	20221013	1.12	N	036690	500	79 억		182622	N	N	0	N	00	N
85	20230615	140145	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3570	60	2	1.71	625072030	173356	127.42	3460	3685	3460	4560	2460	3510	3605.71	1.15	0	35197	3673	3591	3548	3466	3423	3570	3445	80	1050	500	2240	5	1	15904938	568	-10.62	1.18	12	1.09	-336.00	3030.00	5430	20230213	-34.25	2602	20221013	37.20	5430	-34.25	20230213	2770	28.88	20230103	5430	-34.25	20230213	2655	34.46	20221013	1.12	N	036690	500	79 억		182622	N	N	0	N	00	N
86	20230615	130510	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3590	80	2	2.28	604359975	167546	123.15	3460	3685	3460	4560	2460	3510	3607.13	1.15	0	37501	3673	3591	3548	3466	3423	3570	3445	80	1050	500	2240	5	1	15904938	571	-10.68	1.18	12	1.05	-336.00	3030.00	5430	20230213	-33.89	2602	20221013	37.97	5430	-33.89	20230213	2770	29.60	20230103	5430	-33.89	20230213	2655	35.22	20221013	1.12	N	036690	500	79 억		182622	N	N	0	N	00	N
87	20230615	120202	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3575	65	2	1.85	591741475	164019	120.56	3460	3685	3460	4560	2460	3510	3607.76	1.15	0	36733	3673	3591	3548	3466	3423	3570	3445	80	1050	500	2240	5	1	15904938	569	-10.64	1.18	12	1.03	-336.00	3030.00	5430	20230213	-34.16	2602	20221013	37.39	5430	-34.16	20230213	2770	29.06	20230103	5430	-34.16	20230213	2655	34.65	20221013	1.12	N	036690	500	79 억		182622	N	N	0	N	00	N
88	20230615	110820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3585	75	2	2.14	576765490	159830	117.48	3460	3685	3460	4560	2460	3510	3608.62	1.15	0	38722	3673	3591	3548	3466	3423	3570	3445	80	1050	500	2240	5	1	15904938	570	-10.67	1.18	12	1.00	-336.00	3030.00	5430	20230213	-33.98	2602	20221013	37.78	5430	-33.98	20230213	2770	29.42	20230103	5430	-33.98	20230213	2655	35.03	20221013	1.12	N	036690	500	79 억		182622	N	N	0	N	00	N
89	20230611	184845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3625	15	2	0.42	11793699165	2984166	159.45	3810	4190	3620	4690	2530	3610	3953.89	0.71	-71861	-73911	4166	3887	3711	3432	3256	4027	3572	80	1080	500	2310	5	1	15904938	577	-10.79	1.20	12	18.76	-336.00	3030.00	5430	20230213	-33.24	2602	20221013	39.32	5430	-33.24	20230213	2770	30.87	20230103	5430	-33.24	20230213	2655	36.53	20221013	1.18	N	036690	500	79 억		113276	N	N	0	N	00	N
90	20230611	180057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3625	15	2	0.42	11793699165	2984166	159.45	3810	4190	3620	4690	2530	3610	3953.89	0.71	-71861	-73911	4166	3887	3711	3432	3256	4027	3572	80	1080	500	2310	5	1	15904938	577	-10.79	1.20	12	18.76	-336.00	3030.00	5430	20230213	-33.24	2602	20221013	39.32	5430	-33.24	20230213	2770	30.87	20230103	5430	-33.24	20230213	2655	36.53	20221013	1.18	N	036690	500	79 억		113276	N	N	0	N	00	N