KissMeData/046310/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	160445	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3360	-10	5	-0.30	279830175	83539	78.64	3340	3395	3310	4380	2360	3370	3349.69	3.77	0	17568	3456	3412	3336	3292	3216	3375	3255	82	1010	500	2220	5	1	16418641	552	11.63	1.12	12	0.51	289.00	3002.00	3850	20230222	-12.73	2135	20221013	57.38	3850	-12.73	20230222	2780	20.86	20230428	3850	-12.73	20230222	2135	57.38	20221013	2.99	N	046310	500	82 억		619581	N	N	0	N	00	N
3	20230630	150449	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3370	0	3	0.00	261750050	78155	73.57	3340	3395	3310	4380	2360	3370	3349.11	3.77	0	16279	3456	3412	3336	3292	3216	3375	3255	82	1010	500	2220	5	1	16418641	553	11.66	1.12	12	0.48	289.00	3002.00	3850	20230222	-12.47	2135	20221013	57.85	3850	-12.47	20230222	2780	21.22	20230428	3850	-12.47	20230222	2135	57.85	20221013	2.99	N	046310	500	82 억		619581	N	N	0	N	00	N
4	20230630	140446	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3360	-10	5	-0.30	241674925	72184	67.95	3340	3395	3310	4380	2360	3370	3348.04	3.77	0	15639	3456	3412	3336	3292	3216	3375	3255	82	1010	500	2220	5	1	16418641	552	11.63	1.12	12	0.44	289.00	3002.00	3850	20230222	-12.73	2135	20221013	57.38	3850	-12.73	20230222	2780	20.86	20230428	3850	-12.73	20230222	2135	57.38	20221013	2.99	N	046310	500	82 억		619581	N	N	0	N	00	N
5	20230630	130448	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3375	5	2	0.15	198142380	59279	55.80	3340	3375	3310	4380	2360	3370	3342.54	3.77	0	15671	3456	3412	3336	3292	3216	3375	3255	82	1010	500	2220	5	1	16418641	554	11.68	1.12	12	0.36	289.00	3002.00	3850	20230222	-12.34	2135	20221013	58.08	3850	-12.34	20230222	2780	21.40	20230428	3850	-12.34	20230222	2135	58.08	20221013	2.99	N	046310	500	82 억		619581	N	N	0	N	00	N
6	20230630	120445	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3360	-10	5	-0.30	186972365	55965	52.68	3340	3375	3310	4380	2360	3370	3340.88	3.77	0	15765	3456	3412	3336	3292	3216	3375	3255	82	1010	500	2220	5	1	16418641	552	11.63	1.12	12	0.34	289.00	3002.00	3850	20230222	-12.73	2135	20221013	57.38	3850	-12.73	20230222	2780	20.86	20230428	3850	-12.73	20230222	2135	57.38	20221013	2.99	N	046310	500	82 억		619581	N	N	0	N	00	N
7	20230630	110447	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3355	-15	5	-0.45	154503145	46308	43.59	3340	3370	3310	4380	2360	3370	3336.42	3.77	0	11278	3456	3412	3336	3292	3216	3375	3255	82	1010	500	2220	5	1	16418641	551	11.61	1.12	12	0.28	289.00	3002.00	3850	20230222	-12.86	2135	20221013	57.14	3850	-12.86	20230222	2780	20.68	20230428	3850	-12.86	20230222	2135	57.14	20221013	2.99	N	046310	500	82 억		619581	N	N	0	N	00	N
8	20230630	100447	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3355	-15	5	-0.45	58965905	17648	16.61	3340	3370	3315	4380	2360	3370	3341.22	3.77	0	-4124	3456	3412	3336	3292	3216	3375	3255	82	1010	500	2220	5	1	16418641	551	11.61	1.12	12	0.11	289.00	3002.00	3850	20230222	-12.86	2135	20221013	57.14	3850	-12.86	20230222	2780	20.68	20230428	3850	-12.86	20230222	2135	57.14	20221013	2.99	N	046310	500	82 억		619581	N	N	0	N	00	N
9	20230630	090448	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3340	-30	5	-0.89	17246630	5169	4.87	3340	3345	3315	4380	2360	3370	3336.53	3.77	0	-514	3456	3412	3336	3292	3216	3375	3255	82	1010	500	2220	5	1	16418641	548	11.56	1.11	12	0.03	289.00	3002.00	3850	20230222	-13.25	2135	20221013	56.44	3850	-13.25	20230222	2780	20.14	20230428	3850	-13.25	20230222	2135	56.44	20221013	2.99	N	046310	500	82 억		619581	N	N	0	N	00	N
10	20230629	160446	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3370	-10	5	-0.30	350575635	105783	119.22	3375	3380	3260	4390	2370	3380	3313.92	3.81	0	-6807	3500	3440	3390	3330	3280	3470	3360	82	1010	500	2230	5	1	16418641	553	11.66	1.12	12	0.64	289.00	3002.00	3850	20230222	-12.47	2135	20221013	57.85	3850	-12.47	20230222	2780	21.22	20230428	3850	-12.47	20230222	2135	57.85	20221013	3.13	N	046310	500	82 억		626269	N	N	0	N	00	N
11	20230629	150444	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3320	-60	5	-1.78	338530915	102190	115.17	3375	3380	3260	4390	2370	3380	3312.76	3.81	0	-5313	3500	3440	3390	3330	3280	3470	3360	82	1010	500	2230	5	1	16418641	545	11.49	1.11	12	0.62	289.00	3002.00	3850	20230222	-13.77	2135	20221013	55.50	3850	-13.77	20230222	2780	19.42	20230428	3850	-13.77	20230222	2135	55.50	20221013	3.13	N	046310	500	82 억		626269	N	N	0	N	00	N
12	20230629	140444	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3300	-80	5	-2.37	300231275	90602	102.11	3375	3380	3260	4390	2370	3380	3313.74	3.81	0	-5026	3500	3440	3390	3330	3280	3470	3360	82	1010	500	2230	5	1	16418641	542	11.42	1.10	12	0.55	289.00	3002.00	3850	20230222	-14.29	2135	20221013	54.57	3850	-14.29	20230222	2780	18.71	20230428	3850	-14.29	20230222	2135	54.57	20221013	3.13	N	046310	500	82 억		626269	N	N	0	N	00	N
13	20230629	130444	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3310	-70	5	-2.07	223365940	67144	75.67	3375	3380	3285	4390	2370	3380	3326.67	3.81	0	-7091	3500	3440	3390	3330	3280	3470	3360	82	1010	500	2230	5	1	16418641	543	11.45	1.10	12	0.41	289.00	3002.00	3850	20230222	-14.03	2135	20221013	55.04	3850	-14.03	20230222	2780	19.06	20230428	3850	-14.03	20230222	2135	55.04	20221013	3.13	N	046310	500	82 억		626269	N	N	0	N	00	N
14	20230629	120445	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3315	-65	5	-1.92	127540135	38110	42.95	3375	3380	3315	4390	2370	3380	3346.63	3.81	0	-10550	3500	3440	3390	3330	3280	3470	3360	82	1010	500	2230	5	1	16418641	544	11.47	1.10	12	0.23	289.00	3002.00	3850	20230222	-13.90	2135	20221013	55.27	3850	-13.90	20230222	2780	19.24	20230428	3850	-13.90	20230222	2135	55.27	20221013	3.13	N	046310	500	82 억		626269	N	N	0	N	00	N
15	20230629	110445	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3345	-35	5	-1.04	83199470	24799	27.95	3375	3380	3330	4390	2370	3380	3354.95	3.81	0	-6308	3500	3440	3390	3330	3280	3470	3360	82	1010	500	2230	5	1	16418641	549	11.57	1.11	12	0.15	289.00	3002.00	3850	20230222	-13.12	2135	20221013	56.67	3850	-13.12	20230222	2780	20.32	20230428	3850	-13.12	20230222	2135	56.67	20221013	3.13	N	046310	500	82 억		626269	N	N	0	N	00	N
16	20230629	100445	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3350	-30	5	-0.89	58914990	17543	19.77	3375	3380	3340	4390	2370	3380	3358.32	3.81	0	-2639	3500	3440	3390	3330	3280	3470	3360	82	1010	500	2230	5	1	16418641	550	11.59	1.12	12	0.11	289.00	3002.00	3850	20230222	-12.99	2135	20221013	56.91	3850	-12.99	20230222	2780	20.50	20230428	3850	-12.99	20230222	2135	56.91	20221013	3.13	N	046310	500	82 억		626269	N	N	0	N	00	N
17	20230629	090443	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3380	0	3	0.00	9059105	2684	3.02	3375	3380	3365	4390	2370	3380	3375.23	3.81	0	-414	3500	3440	3390	3330	3280	3470	3360	82	1010	500	2230	5	1	16418641	555	11.70	1.13	12	0.02	289.00	3002.00	3850	20230222	-12.21	2135	20221013	58.31	3850	-12.21	20230222	2780	21.58	20230428	3850	-12.21	20230222	2135	58.31	20221013	3.13	N	046310	500	82 억		626269	N	N	0	N	00	N
18	20230628	160441	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3380	0	3	0.00	293486035	86903	83.26	3350	3450	3340	4390	2370	3380	3377.16	3.70	0	19363	3506	3442	3386	3322	3266	3475	3355	82	1010	500	2230	5	1	16418641	555	11.70	1.13	12	0.53	289.00	3002.00	3850	20230222	-12.21	2135	20221013	58.31	3850	-12.21	20230222	2780	21.58	20230428	3850	-12.21	20230222	2135	58.31	20221013	3.41	N	046310	500	82 억		607024	N	N	0	N	00	N
19	20230628	150443	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3350	-30	5	-0.89	283216920	83859	80.35	3350	3450	3340	4390	2370	3380	3377.30	3.70	0	18886	3506	3442	3386	3322	3266	3475	3355	82	1010	500	2230	5	1	16418641	550	11.59	1.12	12	0.51	289.00	3002.00	3850	20230222	-12.99	2135	20221013	56.91	3850	-12.99	20230222	2780	20.50	20230428	3850	-12.99	20230222	2135	56.91	20221013	3.41	N	046310	500	82 억		607024	N	N	0	N	00	N
20	20230628	140441	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3370	-10	5	-0.30	273833650	81074	77.68	3350	3450	3340	4390	2370	3380	3377.58	3.70	0	18920	3506	3442	3386	3322	3266	3475	3355	82	1010	500	2230	5	1	16418641	553	11.66	1.12	12	0.49	289.00	3002.00	3850	20230222	-12.47	2135	20221013	57.85	3850	-12.47	20230222	2780	21.22	20230428	3850	-12.47	20230222	2135	57.85	20221013	3.41	N	046310	500	82 억		607024	N	N	0	N	00	N
21	20230628	130441	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3375	-5	5	-0.15	248247285	73472	70.39	3350	3450	3340	4390	2370	3380	3378.80	3.70	0	18904	3506	3442	3386	3322	3266	3475	3355	82	1010	500	2230	5	1	16418641	554	11.68	1.12	12	0.45	289.00	3002.00	3850	20230222	-12.34	2135	20221013	58.08	3850	-12.34	20230222	2780	21.40	20230428	3850	-12.34	20230222	2135	58.08	20221013	3.41	N	046310	500	82 억		607024	N	N	0	N	00	N
22	20230628	120418	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3370	-10	5	-0.30	202036245	59724	57.22	3350	3450	3340	4390	2370	3380	3382.83	3.70	0	14895	3506	3442	3386	3322	3266	3475	3355	82	1010	500	2230	5	1	16418641	553	11.66	1.12	12	0.36	289.00	3002.00	3850	20230222	-12.47	2135	20221013	57.85	3850	-12.47	20230222	2780	21.22	20230428	3850	-12.47	20230222	2135	57.85	20221013	3.41	N	046310	500	82 억		607024	N	N	0	N	00	N
23	20230628	110445	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3380	0	3	0.00	150632360	44472	42.61	3350	3450	3340	4390	2370	3380	3387.13	3.70	0	8892	3506	3442	3386	3322	3266	3475	3355	82	1010	500	2230	5	1	16418641	555	11.70	1.13	12	0.27	289.00	3002.00	3850	20230222	-12.21	2135	20221013	58.31	3850	-12.21	20230222	2780	21.58	20230428	3850	-12.21	20230222	2135	58.31	20221013	3.41	N	046310	500	82 억		607024	N	N	0	N	00	N
24	20230628	100445	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3400	20	2	0.59	126376125	37317	35.75	3350	3450	3340	4390	2370	3380	3386.56	3.70	0	7463	3506	3442	3386	3322	3266	3475	3355	82	1010	500	2230	5	1	16418641	558	11.76	1.13	12	0.23	289.00	3002.00	3850	20230222	-11.69	2135	20221013	59.25	3850	-11.69	20230222	2780	22.30	20230428	3850	-11.69	20230222	2135	59.25	20221013	3.41	N	046310	500	82 억		607024	N	N	0	N	00	N
25	20230628	090442	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3435	55	2	1.63	36889445	10905	10.45	3350	3450	3350	4390	2370	3380	3382.80	3.70	0	4396	3506	3442	3386	3322	3266	3475	3355	82	1010	500	2230	5	1	16418641	564	11.89	1.14	12	0.07	289.00	3002.00	3850	20230222	-10.78	2135	20221013	60.89	3850	-10.78	20230222	2780	23.56	20230428	3850	-10.78	20230222	2135	60.89	20221013	3.41	N	046310	500	82 억		607024	N	N	0	N	00	N
26	20230627	160443	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3380	30	2	0.90	347109100	102910	55.36	3350	3450	3330	4355	2345	3350	3372.94	3.68	0	2156	3550	3450	3300	3200	3050	3375	3125	82	1005	500	2210	5	1	16418641	555	11.70	1.13	12	0.63	289.00	3002.00	3850	20230222	-12.21	2135	20221013	58.31	3850	-12.21	20230222	2780	21.58	20230428	3850	-12.21	20230222	2135	58.31	20221013	3.46	N	046310	500	82 억		604462	N	N	0	N	00	N
27	20230627	150446	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3375	25	2	0.75	331682610	98340	52.90	3350	3450	3330	4355	2345	3350	3372.81	3.68	0	1762	3550	3450	3300	3200	3050	3375	3125	82	1005	500	2210	5	1	16418641	554	11.68	1.12	12	0.60	289.00	3002.00	3850	20230222	-12.34	2135	20221013	58.08	3850	-12.34	20230222	2780	21.40	20230428	3850	-12.34	20230222	2135	58.08	20221013	3.46	N	046310	500	82 억		604462	N	N	0	N	00	N
28	20230627	140450	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3370	20	2	0.60	301762495	89464	48.13	3350	3450	3330	4355	2345	3350	3373.00	3.68	0	2351	3550	3450	3300	3200	3050	3375	3125	82	1005	500	2210	5	1	16418641	553	11.66	1.12	12	0.54	289.00	3002.00	3850	20230222	-12.47	2135	20221013	57.85	3850	-12.47	20230222	2780	21.22	20230428	3850	-12.47	20230222	2135	57.85	20221013	3.46	N	046310	500	82 억		604462	N	N	0	N	00	N
29	20230627	130449	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3375	25	2	0.75	249812650	73946	39.78	3350	3450	3345	4355	2345	3350	3378.31	3.68	0	-462	3550	3450	3300	3200	3050	3375	3125	82	1005	500	2210	5	1	16418641	554	11.68	1.12	12	0.45	289.00	3002.00	3850	20230222	-12.34	2135	20221013	58.08	3850	-12.34	20230222	2780	21.40	20230428	3850	-12.34	20230222	2135	58.08	20221013	3.46	N	046310	500	82 억		604462	N	N	0	N	00	N
30	20230627	120451	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3365	15	2	0.45	195088865	57672	31.03	3350	3450	3350	4355	2345	3350	3382.73	3.68	0	-3301	3550	3450	3300	3200	3050	3375	3125	82	1005	500	2210	5	1	16418641	552	11.64	1.12	12	0.35	289.00	3002.00	3850	20230222	-12.60	2135	20221013	57.61	3850	-12.60	20230222	2780	21.04	20230428	3850	-12.60	20230222	2135	57.61	20221013	3.46	N	046310	500	82 억		604462	N	N	0	N	00	N
31	20230627	110451	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3395	45	2	1.34	183276700	54171	29.14	3350	3450	3350	4355	2345	3350	3383.30	3.68	0	-2965	3550	3450	3300	3200	3050	3375	3125	82	1005	500	2210	5	1	16418641	557	11.75	1.13	12	0.33	289.00	3002.00	3850	20230222	-11.82	2135	20221013	59.02	3850	-11.82	20230222	2780	22.12	20230428	3850	-11.82	20230222	2135	59.02	20221013	3.46	N	046310	500	82 억		604462	N	N	0	N	00	N
32	20230627	100441	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3415	65	2	1.94	152228585	45017	24.22	3350	3450	3350	4355	2345	3350	3381.58	3.68	0	-1262	3550	3450	3300	3200	3050	3375	3125	82	1005	500	2210	5	1	16418641	561	11.82	1.14	12	0.27	289.00	3002.00	3850	20230222	-11.30	2135	20221013	59.95	3850	-11.30	20230222	2780	22.84	20230428	3850	-11.30	20230222	2135	59.95	20221013	3.46	N	046310	500	82 억		604462	N	N	0	N	00	N
33	20230627	090443	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3415	65	2	1.94	70539590	21005	11.30	3350	3420	3350	4355	2345	3350	3358.23	3.68	0	-417	3550	3450	3300	3200	3050	3375	3125	82	1005	500	2210	5	1	16418641	561	11.82	1.14	12	0.13	289.00	3002.00	3850	20230222	-11.30	2135	20221013	59.95	3850	-11.30	20230222	2780	22.84	20230428	3850	-11.30	20230222	2135	59.95	20221013	3.46	N	046310	500	82 억		604462	N	N	0	N	00	N
34	20230626	160442	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3350	-15	5	-0.45	614886970	185833	280.26	3365	3400	3150	4370	2360	3365	3308.81	3.24	0	70093	3481	3422	3361	3302	3241	3392	3272	82	1005	500	2220	5	1	16418641	550	11.59	1.12	12	1.13	289.00	3002.00	3850	20230222	-12.99	2135	20221013	56.91	3850	-12.99	20230222	2780	20.50	20230428	3850	-12.99	20230222	2135	56.91	20221013	3.50	N	046310	500	82 억		532756	N	N	0	N	00	N
35	20230626	150445	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3325	-40	5	-1.19	578362190	174827	263.66	3365	3400	3150	4370	2360	3365	3308.20	3.24	0	65678	3481	3422	3361	3302	3241	3392	3272	82	1005	500	2220	5	1	16418641	546	11.51	1.11	12	1.06	289.00	3002.00	3850	20230222	-13.64	2135	20221013	55.74	3850	-13.64	20230222	2780	19.60	20230428	3850	-13.64	20230222	2135	55.74	20221013	3.50	N	046310	500	82 억		532756	N	N	0	N	00	N
36	20230626	140445	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3385	20	2	0.59	395964750	120071	181.08	3365	3400	3150	4370	2360	3365	3297.76	3.24	0	32718	3481	3422	3361	3302	3241	3392	3272	82	1005	500	2220	5	1	16418641	556	11.71	1.13	12	0.73	289.00	3002.00	3850	20230222	-12.08	2135	20221013	58.55	3850	-12.08	20230222	2780	21.76	20230428	3850	-12.08	20230222	2135	58.55	20221013	3.50	N	046310	500	82 억		532756	N	N	0	N	00	N
37	20230626	130444	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3395	30	2	0.89	382119925	115984	174.92	3365	3400	3150	4370	2360	3365	3294.59	3.24	0	32843	3481	3422	3361	3302	3241	3392	3272	82	1005	500	2220	5	1	16418641	557	11.75	1.13	12	0.71	289.00	3002.00	3850	20230222	-11.82	2135	20221013	59.02	3850	-11.82	20230222	2780	22.12	20230428	3850	-11.82	20230222	2135	59.02	20221013	3.50	N	046310	500	82 억		532756	N	N	0	N	00	N
38	20230626	120441	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3345	-20	5	-0.59	318321155	97043	146.35	3365	3365	3150	4370	2360	3365	3280.21	3.24	0	33418	3481	3422	3361	3302	3241	3392	3272	82	1005	500	2220	5	1	16418641	549	11.57	1.11	12	0.59	289.00	3002.00	3850	20230222	-13.12	2135	20221013	56.67	3850	-13.12	20230222	2780	20.32	20230428	3850	-13.12	20230222	2135	56.67	20221013	3.50	N	046310	500	82 억		532756	N	N	0	N	00	N
39	20230626	110441	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3340	-25	5	-0.74	309161475	94299	142.22	3365	3365	3150	4370	2360	3365	3278.52	3.24	0	33303	3481	3422	3361	3302	3241	3392	3272	82	1005	500	2220	5	1	16418641	548	11.56	1.11	12	0.57	289.00	3002.00	3850	20230222	-13.25	2135	20221013	56.44	3850	-13.25	20230222	2780	20.14	20230428	3850	-13.25	20230222	2135	56.44	20221013	3.50	N	046310	500	82 억		532756	N	N	0	N	00	N
40	20230626	100441	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3285	-80	5	-2.38	253230045	77313	116.60	3365	3365	3150	4370	2360	3365	3275.39	3.24	0	32497	3481	3422	3361	3302	3241	3392	3272	82	1005	500	2220	5	1	16418641	539	11.37	1.09	12	0.47	289.00	3002.00	3850	20230222	-14.68	2135	20221013	53.86	3850	-14.68	20230222	2780	18.17	20230428	3850	-14.68	20230222	2135	53.86	20221013	3.50	N	046310	500	82 억		532756	N	N	0	N	00	N
41	20230626	090442	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3350	-15	5	-0.45	11653970	3494	5.27	3365	3365	3310	4370	2360	3365	3335.42	3.24	0	-1288	3481	3422	3361	3302	3241	3392	3272	82	1005	500	2220	5	1	16418641	550	11.59	1.12	12	0.02	289.00	3002.00	3850	20230222	-12.99	2135	20221013	56.91	3850	-12.99	20230222	2780	20.50	20230428	3850	-12.99	20230222	2135	56.91	20221013	3.50	N	046310	500	82 억		532756	N	N	0	N	00	N
42	20230623	162349	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3365	-10	5	-0.30	222553090	66307	111.87	3410	3420	3300	4385	2365	3375	3356.40	3.30	0	-9776	3518	3446	3398	3326	3278	3422	3302	82	1010	500	2220	5	1	16418641	552	11.64	1.12	12	0.40	289.00	3002.00	3850	20230222	-12.60	2135	20221013	57.61	3850	-12.60	20230222	2780	21.04	20230428	3850	-12.60	20230222	2135	57.61	20221013	3.57	N	046310	500	82 억		542234	N	N	0	N	00	N
43	20230623	140354	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3310	-65	5	-1.93	182643715	54431	91.83	3410	3420	3300	4385	2365	3375	3355.51	3.30	0	-7885	3518	3446	3398	3326	3278	3422	3302	82	1010	500	2220	5	1	16418641	543	11.45	1.10	12	0.33	289.00	3002.00	3850	20230222	-14.03	2135	20221013	55.04	3850	-14.03	20230222	2780	19.06	20230428	3850	-14.03	20230222	2135	55.04	20221013	3.57	N	046310	500	82 억		542234	N	N	0	N	00	N
44	20230622	160307	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3375	-25	5	-0.74	200952610	59085	87.35	3400	3470	3350	4420	2380	3400	3401.08	3.33	0	-3587	3493	3446	3398	3351	3303	3422	3327	82	1020	500	2240	5	1	16418641	554	11.68	1.12	12	0.36	289.00	3002.00	3850	20230222	-12.34	2135	20221013	58.08	3850	-12.34	20230222	2780	21.40	20230428	3850	-12.34	20230222	2135	58.08	20221013	3.53	N	046310	500	82 억		546632	N	N	0	N	00	N
45	20230622	150900	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3380	-20	5	-0.59	186359620	54756	80.95	3400	3470	3350	4420	2380	3400	3403.46	3.33	0	-2717	3493	3446	3398	3351	3303	3422	3327	82	1020	500	2240	5	1	16418641	555	11.70	1.13	12	0.33	289.00	3002.00	3850	20230222	-12.21	2135	20221013	58.31	3850	-12.21	20230222	2780	21.58	20230428	3850	-12.21	20230222	2135	58.31	20221013	3.53	N	046310	500	82 억		546632	N	N	0	N	00	N
46	20230622	140106	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3395	-5	5	-0.15	150118580	43988	65.03	3400	3470	3365	4420	2380	3400	3412.72	3.33	0	-175	3493	3446	3398	3351	3303	3422	3327	82	1020	500	2240	5	1	16418641	557	11.75	1.13	12	0.27	289.00	3002.00	3850	20230222	-11.82	2135	20221013	59.02	3850	-11.82	20230222	2780	22.12	20230428	3850	-11.82	20230222	2135	59.02	20221013	3.53	N	046310	500	82 억		546632	N	N	0	N	00	N
47	20230622	130436	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3380	-20	5	-0.59	133197085	38986	57.64	3400	3470	3365	4420	2380	3400	3416.54	3.33	0	1407	3493	3446	3398	3351	3303	3422	3327	82	1020	500	2240	5	1	16418641	555	11.70	1.13	12	0.24	289.00	3002.00	3850	20230222	-12.21	2135	20221013	58.31	3850	-12.21	20230222	2780	21.58	20230428	3850	-12.21	20230222	2135	58.31	20221013	3.53	N	046310	500	82 억		546632	N	N	0	N	00	N
48	20230622	120300	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3410	10	2	0.29	126050195	36876	54.52	3400	3470	3365	4420	2380	3400	3418.22	3.33	0	1455	3493	3446	3398	3351	3303	3422	3327	82	1020	500	2240	5	1	16418641	560	11.80	1.14	12	0.22	289.00	3002.00	3850	20230222	-11.43	2135	20221013	59.72	3850	-11.43	20230222	2780	22.66	20230428	3850	-11.43	20230222	2135	59.72	20221013	3.53	N	046310	500	82 억		546632	N	N	0	N	00	N
49	20230622	110230	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3440	40	2	1.18	113284865	33132	48.98	3400	3470	3365	4420	2380	3400	3419.20	3.33	0	2102	3493	3446	3398	3351	3303	3422	3327	82	1020	500	2240	5	1	16418641	565	11.90	1.15	12	0.20	289.00	3002.00	3850	20230222	-10.65	2135	20221013	61.12	3850	-10.65	20230222	2780	23.74	20230428	3850	-10.65	20230222	2135	61.12	20221013	3.53	N	046310	500	82 억		546632	N	N	0	N	00	N
50	20230622	100705	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3430	30	2	0.88	101989520	29836	44.11	3400	3470	3365	4420	2380	3400	3418.34	3.33	0	2601	3493	3446	3398	3351	3303	3422	3327	82	1020	500	2240	5	1	16418641	563	11.87	1.14	12	0.18	289.00	3002.00	3850	20230222	-10.91	2135	20221013	60.66	3850	-10.91	20230222	2780	23.38	20230428	3850	-10.91	20230222	2135	60.66	20221013	3.53	N	046310	500	82 억		546632	N	N	0	N	00	N
51	20230622	090819	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3380	-20	5	-0.59	22145950	6526	9.65	3400	3400	3365	4420	2380	3400	3393.50	3.33	0	-3551	3493	3446	3398	3351	3303	3422	3327	82	1020	500	2240	5	1	16418641	555	11.70	1.13	12	0.04	289.00	3002.00	3850	20230222	-12.21	2135	20221013	58.31	3850	-12.21	20230222	2780	21.58	20230428	3850	-12.21	20230222	2135	58.31	20221013	3.53	N	046310	500	82 억		546632	N	N	0	N	00	N
52	20230621	160205	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3400	-30	5	-0.87	229813965	67642	98.91	3435	3445	3350	4455	2405	3430	3397.50	3.40	0	-12128	3533	3481	3443	3391	3353	3462	3372	82	1025	500	2260	5	1	16418641	558	11.76	1.13	12	0.41	289.00	3002.00	3850	20230222	-11.69	2135	20221013	59.25	3850	-11.69	20230222	2780	22.30	20230428	3850	-11.69	20230222	2135	59.25	20221013	3.49	N	046310	500	82 억		558722	N	N	0	N	00	N
53	20230621	150129	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3380	-50	5	-1.46	207442335	61034	89.25	3435	3445	3350	4455	2405	3430	3398.80	3.40	0	-11384	3533	3481	3443	3391	3353	3462	3372	82	1025	500	2260	5	1	16418641	555	11.70	1.13	12	0.37	289.00	3002.00	3850	20230222	-12.21	2135	20221013	58.31	3850	-12.21	20230222	2780	21.58	20230428	3850	-12.21	20230222	2135	58.31	20221013	3.49	N	046310	500	82 억		558722	N	N	0	N	00	N
54	20230621	140824	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3420	-10	5	-0.29	180335825	53011	77.52	3435	3445	3360	4455	2405	3430	3401.86	3.40	0	-11003	3533	3481	3443	3391	3353	3462	3372	82	1025	500	2260	5	1	16418641	562	11.83	1.14	12	0.32	289.00	3002.00	3850	20230222	-11.17	2135	20221013	60.19	3850	-11.17	20230222	2780	23.02	20230428	3850	-11.17	20230222	2135	60.19	20221013	3.49	N	046310	500	82 억		558722	N	N	0	N	00	N
55	20230621	130356	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3390	-40	5	-1.17	123958350	36430	53.27	3435	3445	3360	4455	2405	3430	3402.64	3.40	0	-8937	3533	3481	3443	3391	3353	3462	3372	82	1025	500	2260	5	1	16418641	557	11.73	1.13	12	0.22	289.00	3002.00	3850	20230222	-11.95	2135	20221013	58.78	3850	-11.95	20230222	2780	21.94	20230428	3850	-11.95	20230222	2135	58.78	20221013	3.49	N	046310	500	82 억		558722	N	N	0	N	00	N
56	20230621	120945	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3395	-35	5	-1.02	93591890	27428	40.11	3435	3445	3380	4455	2405	3430	3412.28	3.40	0	-9218	3533	3481	3443	3391	3353	3462	3372	82	1025	500	2260	5	1	16418641	557	11.75	1.13	12	0.17	289.00	3002.00	3850	20230222	-11.82	2135	20221013	59.02	3850	-11.82	20230222	2780	22.12	20230428	3850	-11.82	20230222	2135	59.02	20221013	3.49	N	046310	500	82 억		558722	N	N	0	N	00	N
57	20230621	110654	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3410	-20	5	-0.58	68239065	19977	29.21	3435	3445	3390	4455	2405	3430	3415.88	3.40	0	-6637	3533	3481	3443	3391	3353	3462	3372	82	1025	500	2260	5	1	16418641	560	11.80	1.14	12	0.12	289.00	3002.00	3850	20230222	-11.43	2135	20221013	59.72	3850	-11.43	20230222	2780	22.66	20230428	3850	-11.43	20230222	2135	59.72	20221013	3.49	N	046310	500	82 억		558722	N	N	0	N	00	N
58	20230621	100807	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3440	10	2	0.29	24510325	7152	10.46	3435	3445	3415	4455	2405	3430	3427.06	3.40	0	-1984	3533	3481	3443	3391	3353	3462	3372	82	1025	500	2260	5	1	16418641	565	11.90	1.15	12	0.04	289.00	3002.00	3850	20230222	-10.65	2135	20221013	61.12	3850	-10.65	20230222	2780	23.74	20230428	3850	-10.65	20230222	2135	61.12	20221013	3.49	N	046310	500	82 억		558722	N	N	0	N	00	N
59	20230621	090501	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3445	15	2	0.44	5087560	1483	2.17	3435	3445	3430	4455	2405	3430	3430.59	3.40	0	-1367	3533	3481	3443	3391	3353	3462	3372	82	1025	500	2260	5	1	16418641	566	11.92	1.15	12	0.01	289.00	3002.00	3850	20230222	-10.52	2135	20221013	61.36	3850	-10.52	20230222	2780	23.92	20230428	3850	-10.52	20230222	2135	61.36	20221013	3.49	N	046310	500	82 억		558722	N	N	0	N	00	N
60	20230620	160626	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3430	-65	5	-1.86	235046695	68270	61.06	3490	3495	3405	4540	2450	3495	3442.90	3.51	0	-18124	3591	3542	3471	3422	3351	3567	3447	82	1045	500	2300	5	1	16418641	563	11.87	1.14	12	0.42	289.00	3002.00	3850	20230222	-10.91	2135	20221013	60.66	3850	-10.91	20230222	2780	23.38	20230428	3850	-10.91	20230222	2135	60.66	20221013	3.54	N	046310	500	82 억		575912	N	N	0	N	00	N
61	20230620	150712	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3425	-70	5	-2.00	216265435	62767	56.14	3490	3495	3410	4540	2450	3495	3445.53	3.51	0	-17626	3591	3542	3471	3422	3351	3567	3447	82	1045	500	2300	5	1	16418641	562	11.85	1.14	12	0.38	289.00	3002.00	3850	20230222	-11.04	2135	20221013	60.42	3850	-11.04	20230222	2780	23.20	20230428	3850	-11.04	20230222	2135	60.42	20221013	3.54	N	046310	500	82 억		575912	N	N	0	N	00	N
62	20230620	140945	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3445	-50	5	-1.43	185583900	53797	48.12	3490	3495	3415	4540	2450	3495	3449.71	3.51	0	-15660	3591	3542	3471	3422	3351	3567	3447	82	1045	500	2300	5	1	16418641	566	11.92	1.15	12	0.33	289.00	3002.00	3850	20230222	-10.52	2135	20221013	61.36	3850	-10.52	20230222	2780	23.92	20230428	3850	-10.52	20230222	2135	61.36	20221013	3.54	N	046310	500	82 억		575912	N	N	0	N	00	N
63	20230620	130354	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3450	-45	5	-1.29	154946360	44884	40.14	3490	3495	3415	4540	2450	3495	3452.15	3.51	0	-16137	3591	3542	3471	3422	3351	3567	3447	82	1045	500	2300	5	1	16418641	566	11.94	1.15	12	0.27	289.00	3002.00	3850	20230222	-10.39	2135	20221013	61.59	3850	-10.39	20230222	2780	24.10	20230428	3850	-10.39	20230222	2135	61.59	20221013	3.54	N	046310	500	82 억		575912	N	N	0	N	00	N
64	20230620	120754	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3445	-50	5	-1.43	149846630	43402	38.82	3490	3495	3415	4540	2450	3495	3452.53	3.51	0	-15553	3591	3542	3471	3422	3351	3567	3447	82	1045	500	2300	5	1	16418641	566	11.92	1.15	12	0.26	289.00	3002.00	3850	20230222	-10.52	2135	20221013	61.36	3850	-10.52	20230222	2780	23.92	20230428	3850	-10.52	20230222	2135	61.36	20221013	3.54	N	046310	500	82 억		575912	N	N	0	N	00	N
65	20230620	110336	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3450	-45	5	-1.29	115412460	33459	29.93	3490	3495	3415	4540	2450	3495	3449.37	3.51	0	-11864	3591	3542	3471	3422	3351	3567	3447	82	1045	500	2300	5	1	16418641	566	11.94	1.15	12	0.20	289.00	3002.00	3850	20230222	-10.39	2135	20221013	61.59	3850	-10.39	20230222	2780	24.10	20230428	3850	-10.39	20230222	2135	61.59	20221013	3.54	N	046310	500	82 억		575912	N	N	0	N	00	N
66	20230620	100241	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3460	-35	5	-1.00	57157555	16506	14.76	3490	3495	3440	4540	2450	3495	3462.84	3.51	0	-11761	3591	3542	3471	3422	3351	3567	3447	82	1045	500	2300	5	1	16418641	568	11.97	1.15	12	0.10	289.00	3002.00	3850	20230222	-10.13	2135	20221013	62.06	3850	-10.13	20230222	2780	24.46	20230428	3850	-10.13	20230222	2135	62.06	20221013	3.54	N	046310	500	82 억		575912	N	N	0	N	00	N
67	20230620	090144	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3460	-35	5	-1.00	10312360	2970	2.66	3490	3490	3460	4540	2450	3495	3472.18	3.51	0	-1778	3591	3542	3471	3422	3351	3567	3447	82	1045	500	2300	5	1	16418641	568	11.97	1.15	12	0.02	289.00	3002.00	3850	20230222	-10.13	2135	20221013	62.06	3850	-10.13	20230222	2780	24.46	20230428	3850	-10.13	20230222	2135	62.06	20221013	3.54	N	046310	500	82 억		575912	N	N	0	N	00	N
68	20230619	160319	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3495	70	2	2.04	388048860	111682	143.67	3440	3520	3400	4450	2400	3425	3474.59	3.52	0	-3028	3521	3472	3436	3387	3351	3455	3370	82	1025	500	2260	5	1	16418641	574	12.09	1.16	12	0.68	289.00	3002.00	3850	20230222	-9.22	2135	20221013	63.70	3850	-9.22	20230222	2780	25.72	20230428	3850	-9.22	20230222	2135	63.70	20221013	3.62	N	046310	500	82 억		578613	N	N	0	N	00	N
69	20230619	151011	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3490	65	2	1.90	379912965	109352	140.67	3440	3520	3400	4450	2400	3425	3474.22	3.52	0	-2955	3521	3472	3436	3387	3351	3455	3370	82	1025	500	2260	5	1	16418641	573	12.08	1.16	12	0.67	289.00	3002.00	3850	20230222	-9.35	2135	20221013	63.47	3850	-9.35	20230222	2780	25.54	20230428	3850	-9.35	20230222	2135	63.47	20221013	3.62	N	046310	500	82 억		578613	N	N	0	N	00	N
70	20230619	140503	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3490	65	2	1.90	352937120	101605	130.71	3440	3520	3400	4450	2400	3425	3473.62	3.52	0	-3134	3521	3472	3436	3387	3351	3455	3370	82	1025	500	2260	5	1	16418641	573	12.08	1.16	12	0.62	289.00	3002.00	3850	20230222	-9.35	2135	20221013	63.47	3850	-9.35	20230222	2780	25.54	20230428	3850	-9.35	20230222	2135	63.47	20221013	3.62	N	046310	500	82 억		578613	N	N	0	N	00	N
71	20230619	130712	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3510	85	2	2.48	326476100	94029	120.96	3440	3520	3400	4450	2400	3425	3472.08	3.52	0	-2454	3521	3472	3436	3387	3351	3455	3370	82	1025	500	2260	5	1	16418641	576	12.15	1.17	12	0.57	289.00	3002.00	3850	20230222	-8.83	2135	20221013	64.40	3850	-8.83	20230222	2780	26.26	20230428	3850	-8.83	20230222	2135	64.40	20221013	3.62	N	046310	500	82 억		578613	N	N	0	N	00	N
72	20230619	120250	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3490	65	2	1.90	229932130	66509	85.56	3440	3510	3400	4450	2400	3425	3457.16	3.52	0	-3782	3521	3472	3436	3387	3351	3455	3370	82	1025	500	2260	5	1	16418641	573	12.08	1.16	12	0.41	289.00	3002.00	3850	20230222	-9.35	2135	20221013	63.47	3850	-9.35	20230222	2780	25.54	20230428	3850	-9.35	20230222	2135	63.47	20221013	3.62	N	046310	500	82 억		578613	N	N	0	N	00	N
73	20230619	110358	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3465	40	2	1.17	151788175	44134	56.78	3440	3475	3400	4450	2400	3425	3439.26	3.52	0	-3450	3521	3472	3436	3387	3351	3455	3370	82	1025	500	2260	5	1	16418641	569	11.99	1.15	12	0.27	289.00	3002.00	3850	20230222	-10.00	2135	20221013	62.30	3850	-10.00	20230222	2780	24.64	20230428	3850	-10.00	20230222	2135	62.30	20221013	3.62	N	046310	500	82 억		578613	N	N	0	N	00	N
74	20230619	100501	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3435	10	2	0.29	86108275	25113	32.31	3440	3455	3400	4450	2400	3425	3428.83	3.52	0	-5566	3521	3472	3436	3387	3351	3455	3370	82	1025	500	2260	5	1	16418641	564	11.89	1.14	12	0.15	289.00	3002.00	3850	20230222	-10.78	2135	20221013	60.89	3850	-10.78	20230222	2780	23.56	20230428	3850	-10.78	20230222	2135	60.89	20221013	3.62	N	046310	500	82 억		578613	N	N	0	N	00	N
75	20230619	090102	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3415	-10	5	-0.29	6219920	1814	2.33	3440	3440	3415	4450	2400	3425	3428.84	3.52	0	-1279	3521	3472	3436	3387	3351	3455	3370	82	1025	500	2260	5	1	16418641	561	11.82	1.14	12	0.01	289.00	3002.00	3850	20230222	-11.30	2135	20221013	59.95	3850	-11.30	20230222	2780	22.84	20230428	3850	-11.30	20230222	2135	59.95	20221013	3.62	N	046310	500	82 억		578613	N	N	0	N	00	N
76	20230616	160403	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3425	-10	5	-0.29	266659665	77709	45.41	3435	3485	3400	4465	2405	3435	3431.51	3.62	0	-16996	3535	3485	3390	3340	3245	3510	3365	82	1030	500	2260	5	1	16418641	562	11.85	1.14	12	0.47	289.00	3002.00	3850	20230222	-11.04	2135	20221013	60.42	3850	-11.04	20230222	2780	23.20	20230428	3850	-11.04	20230222	2135	60.42	20221013	3.62	N	046310	500	82 억		595152	N	N	0	N	00	N
77	20230616	150212	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3420	-15	5	-0.44	255292840	74389	43.47	3435	3485	3400	4465	2405	3435	3431.86	3.62	0	-16374	3535	3485	3390	3340	3245	3510	3365	82	1030	500	2260	5	1	16418641	562	11.83	1.14	12	0.45	289.00	3002.00	3850	20230222	-11.17	2135	20221013	60.19	3850	-11.17	20230222	2780	23.02	20230428	3850	-11.17	20230222	2135	60.19	20221013	3.62	N	046310	500	82 억		595152	N	N	0	N	00	N
78	20230616	140415	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3420	-15	5	-0.44	231306100	67382	39.37	3435	3485	3400	4465	2405	3435	3432.76	3.62	0	-13195	3535	3485	3390	3340	3245	3510	3365	82	1030	500	2260	5	1	16418641	562	11.83	1.14	12	0.41	289.00	3002.00	3850	20230222	-11.17	2135	20221013	60.19	3850	-11.17	20230222	2780	23.02	20230428	3850	-11.17	20230222	2135	60.19	20221013	3.62	N	046310	500	82 억		595152	N	N	0	N	00	N
79	20230616	130439	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3430	-5	5	-0.15	217381215	63324	37.00	3435	3485	3400	4465	2405	3435	3432.84	3.62	0	-11911	3535	3485	3390	3340	3245	3510	3365	82	1030	500	2260	5	1	16418641	563	11.87	1.14	12	0.39	289.00	3002.00	3850	20230222	-10.91	2135	20221013	60.66	3850	-10.91	20230222	2780	23.38	20230428	3850	-10.91	20230222	2135	60.66	20221013	3.62	N	046310	500	82 억		595152	N	N	0	N	00	N
80	20230616	120534	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3445	10	2	0.29	182557425	53218	31.10	3435	3485	3400	4465	2405	3435	3430.36	3.62	0	-9306	3535	3485	3390	3340	3245	3510	3365	82	1030	500	2260	5	1	16418641	566	11.92	1.15	12	0.32	289.00	3002.00	3850	20230222	-10.52	2135	20221013	61.36	3850	-10.52	20230222	2780	23.92	20230428	3850	-10.52	20230222	2135	61.36	20221013	3.62	N	046310	500	82 억		595152	N	N	0	N	00	N
81	20230616	111029	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3435	0	3	0.00	155624220	45359	26.50	3435	3485	3400	4465	2405	3435	3430.94	3.62	0	-8672	3535	3485	3390	3340	3245	3510	3365	82	1030	500	2260	5	1	16418641	564	11.89	1.14	12	0.28	289.00	3002.00	3850	20230222	-10.78	2135	20221013	60.89	3850	-10.78	20230222	2780	23.56	20230428	3850	-10.78	20230222	2135	60.89	20221013	3.62	N	046310	500	82 억		595152	N	N	0	N	00	N
82	20230616	100956	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3435	0	3	0.00	92209515	26804	15.66	3435	3485	3420	4465	2405	3435	3440.15	3.62	0	-6311	3535	3485	3390	3340	3245	3510	3365	82	1030	500	2260	5	1	16418641	564	11.89	1.14	12	0.16	289.00	3002.00	3850	20230222	-10.78	2135	20221013	60.89	3850	-10.78	20230222	2780	23.56	20230428	3850	-10.78	20230222	2135	60.89	20221013	3.62	N	046310	500	82 억		595152	N	N	0	N	00	N
83	20230616	090922	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3440	5	2	0.15	36769745	10708	6.26	3435	3450	3420	4465	2405	3435	3433.85	3.62	0	-2267	3535	3485	3390	3340	3245	3510	3365	82	1030	500	2260	5	1	16418641	565	11.90	1.15	12	0.07	289.00	3002.00	3850	20230222	-10.65	2135	20221013	61.12	3850	-10.65	20230222	2780	23.74	20230428	3850	-10.65	20230222	2135	61.12	20221013	3.62	N	046310	500	82 억		595152	N	N	0	N	00	N
84	20230615	151003	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3420	105	2	3.17	556346470	164325	110.63	3320	3440	3295	4305	2325	3315	3385.65	3.49	0	22569	3448	3381	3323	3256	3198	3352	3227	82	990	500	2180	5	1	16418641	562	11.83	1.14	12	1.00	289.00	3002.00	3850	20230222	-11.17	2135	20221013	60.19	3850	-11.17	20230222	2780	23.02	20230428	3850	-11.17	20230222	2135	60.19	20221013	3.75	N	046310	500	82 억		572266	N	N	0	N	00	N
85	20230615	140554	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3440	125	2	3.77	461579785	136619	91.97	3320	3440	3295	4305	2325	3315	3378.59	3.49	0	26936	3448	3381	3323	3256	3198	3352	3227	82	990	500	2180	5	1	16418641	565	11.90	1.15	12	0.83	289.00	3002.00	3850	20230222	-10.65	2135	20221013	61.12	3850	-10.65	20230222	2780	23.74	20230428	3850	-10.65	20230222	2135	61.12	20221013	3.75	N	046310	500	82 억		572266	N	N	0	N	00	N
86	20230615	130446	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3410	95	2	2.87	412476580	122284	82.32	3320	3430	3295	4305	2325	3315	3373.10	3.49	0	29788	3448	3381	3323	3256	3198	3352	3227	82	990	500	2180	5	1	16418641	560	11.80	1.14	12	0.74	289.00	3002.00	3850	20230222	-11.43	2135	20221013	59.72	3850	-11.43	20230222	2780	22.66	20230428	3850	-11.43	20230222	2135	59.72	20221013	3.75	N	046310	500	82 억		572266	N	N	0	N	00	N
87	20230615	120509	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3415	100	2	3.02	299683505	89276	60.10	3320	3415	3295	4305	2325	3315	3356.82	3.49	0	27671	3448	3381	3323	3256	3198	3352	3227	82	990	500	2180	5	1	16418641	561	11.82	1.14	12	0.54	289.00	3002.00	3850	20230222	-11.30	2135	20221013	59.95	3850	-11.30	20230222	2780	22.84	20230428	3850	-11.30	20230222	2135	59.95	20221013	3.75	N	046310	500	82 억		572266	N	N	0	N	00	N
88	20230615	110806	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3370	55	2	1.66	245142870	73228	49.30	3320	3390	3295	4305	2325	3315	3347.67	3.49	0	18051	3448	3381	3323	3256	3198	3352	3227	82	990	500	2180	5	1	16418641	553	11.66	1.12	12	0.45	289.00	3002.00	3850	20230222	-12.47	2135	20221013	57.85	3850	-12.47	20230222	2780	21.22	20230428	3850	-12.47	20230222	2135	57.85	20221013	3.75	N	046310	500	82 억		572266	N	N	0	N	00	N
89	20230611	184917	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3315	0	3	0.00	261419525	78251	84.35	3310	3395	3300	4305	2325	3315	3340.96	3.14	-6067	-5612	3375	3345	3300	3270	3225	3360	3285	82	990	500	2180	5	1	16418641	544	11.47	1.10	12	0.48	289.00	3002.00	3850	20230222	-13.90	2135	20221013	55.27	3850	-13.90	20230222	2780	19.24	20230428	3850	-13.90	20230222	2135	55.27	20221013	4.02	N	046310	500	82 억		515922	N	N	0	N	00	N