KissMeData/073540/price/prices-20230801.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2385	5	2	0.21	60347295	25422	173.08	2380	2420	2355	3090	1670	2380	2373.81	1.02	-1622	2436	2407	2371	2342	2306	2422	2357	57	710	500	1610	5	1	11400000	272	3.37	0.48	12	0.22	708.00	4923.00	4095	20221205	-41.76	2230	20230825	6.95	3350	-28.81	20230126	2230	6.95	20230825	4095	-41.76	20221205	2230	6.95	20230825	0.78	N	073540	500	57 억	116393	N	N	N	N
3	20230831	150818	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2380	0	3	0.00	59558355	25091	170.83	2380	2420	2355	3090	1670	2380	2373.69	1.02	-1528	2436	2407	2371	2342	2306	2422	2357	57	710	500	1610	5	1	11400000	271	3.36	0.48	12	0.22	708.00	4923.00	4095	20221205	-41.88	2230	20230825	6.73	3350	-28.96	20230126	2230	6.73	20230825	4095	-41.88	20221205	2230	6.73	20230825	0.78	N	073540	500	57 억	116393	N	N	N	N
4	20230831	140905	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2385	5	2	0.21	39328575	16574	112.84	2380	2420	2355	3090	1670	2380	2372.91	1.02	-1132	2436	2407	2371	2342	2306	2422	2357	57	710	500	1610	5	1	11400000	272	3.37	0.48	12	0.15	708.00	4923.00	4095	20221205	-41.76	2230	20230825	6.95	3350	-28.81	20230126	2230	6.95	20230825	4095	-41.76	20221205	2230	6.95	20230825	0.78	N	073540	500	57 억	116393	N	N	N	N
5	20230831	130839	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2355	-25	5	-1.05	32428420	13662	93.01	2380	2420	2355	3090	1670	2380	2373.62	1.02	-315	2436	2407	2371	2342	2306	2422	2357	57	710	500	1610	5	1	11400000	268	3.33	0.48	12	0.12	708.00	4923.00	4095	20221205	-42.49	2230	20230825	5.61	3350	-29.70	20230126	2230	5.61	20230825	4095	-42.49	20221205	2230	5.61	20230825	0.78	N	073540	500	57 억	116393	N	N	N	N
6	20230831	120858	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2360	-20	5	-0.84	23360175	9823	66.88	2380	2420	2355	3090	1670	2380	2378.11	1.02	293	2436	2407	2371	2342	2306	2422	2357	57	710	500	1610	5	1	11400000	269	3.33	0.48	12	0.09	708.00	4923.00	4095	20221205	-42.37	2230	20230825	5.83	3350	-29.55	20230126	2230	5.83	20230825	4095	-42.37	20221205	2230	5.83	20230825	0.78	N	073540	500	57 억	116393	N	N	N	N
7	20230831	111231	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2375	-5	5	-0.21	15013310	6301	42.90	2380	2420	2365	3090	1670	2380	2382.69	1.02	-704	2436	2407	2371	2342	2306	2422	2357	57	710	500	1610	5	1	11400000	271	3.35	0.48	12	0.06	708.00	4923.00	4095	20221205	-42.00	2230	20230825	6.50	3350	-29.10	20230126	2230	6.50	20230825	4095	-42.00	20221205	2230	6.50	20230825	0.78	N	073540	500	57 억	116393	N	N	N	N
8	20230831	100938	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2385	5	2	0.21	7338525	3075	20.94	2380	2420	2380	3090	1670	2380	2386.51	1.02	-665	2436	2407	2371	2342	2306	2422	2357	57	710	500	1610	5	1	11400000	272	3.37	0.48	12	0.03	708.00	4923.00	4095	20221205	-41.76	2230	20230825	6.95	3350	-28.81	20230126	2230	6.95	20230825	4095	-41.76	20221205	2230	6.95	20230825	0.78	N	073540	500	57 억	116393	N	N	N	N
9	20230831	090818	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2395	15	2	0.63	1644585	686	4.67	2380	2420	2380	3090	1670	2380	2397.35	1.02	-270	2436	2407	2371	2342	2306	2422	2357	57	710	500	1610	5	1	11400000	273	3.38	0.49	12	0.01	708.00	4923.00	4095	20221205	-41.51	2230	20230825	7.40	3350	-28.51	20230126	2230	7.40	20230825	4095	-41.51	20221205	2230	7.40	20230825	0.78	N	073540	500	57 억	116393	N	N	N	N
10	20230830	160643	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2380	20	2	0.85	34733460	14687	64.78	2375	2400	2335	3065	1655	2360	2364.91	1.02	-302	2446	2402	2336	2292	2226	2425	2315	57	705	500	1600	5	1	11400000	271	3.36	0.48	12	0.13	708.00	4923.00	4095	20221205	-41.88	2230	20230825	6.73	3350	-28.96	20230126	2230	6.73	20230825	4095	-41.88	20221205	2230	6.73	20230825	0.79	N	073540	500	57 억	116695	N	N	N	N
11	20230830	150800	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2380	20	2	0.85	34471675	14577	64.30	2375	2400	2335	3065	1655	2360	2364.80	1.02	-300	2446	2402	2336	2292	2226	2425	2315	57	705	500	1600	5	1	11400000	271	3.36	0.48	12	0.13	708.00	4923.00	4095	20221205	-41.88	2230	20230825	6.73	3350	-28.96	20230126	2230	6.73	20230825	4095	-41.88	20221205	2230	6.73	20230825	0.79	N	073540	500	57 억	116695	N	N	N	N
12	20230830	140838	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2380	20	2	0.85	34293860	14502	63.97	2375	2400	2335	3065	1655	2360	2364.77	1.02	-297	2446	2402	2336	2292	2226	2425	2315	57	705	500	1600	5	1	11400000	271	3.36	0.48	12	0.13	708.00	4923.00	4095	20221205	-41.88	2230	20230825	6.73	3350	-28.96	20230126	2230	6.73	20230825	4095	-41.88	20221205	2230	6.73	20230825	0.79	N	073540	500	57 억	116695	N	N	N	N
13	20230830	130827	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2335	-25	5	-1.06	26226415	11054	48.76	2375	2400	2335	3065	1655	2360	2372.57	1.02	-863	2446	2402	2336	2292	2226	2425	2315	57	705	500	1600	5	1	11400000	266	3.30	0.47	12	0.10	708.00	4923.00	4095	20221205	-42.98	2230	20230825	4.71	3350	-30.30	20230126	2230	4.71	20230825	4095	-42.98	20221205	2230	4.71	20230825	0.79	N	073540	500	57 억	116695	N	N	N	N
14	20230830	120840	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2360	0	3	0.00	17538385	7361	32.47	2375	2400	2360	3065	1655	2360	2382.61	1.02	-854	2446	2402	2336	2292	2226	2425	2315	57	705	500	1600	5	1	11400000	269	3.33	0.48	12	0.06	708.00	4923.00	4095	20221205	-42.37	2230	20230825	5.83	3350	-29.55	20230126	2230	5.83	20230825	4095	-42.37	20221205	2230	5.83	20230825	0.79	N	073540	500	57 억	116695	N	N	N	N
15	20230830	111219	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	10	2	0.42	13628225	5710	25.19	2375	2400	2370	3065	1655	2360	2386.73	1.02	-505	2446	2402	2336	2292	2226	2425	2315	57	705	500	1600	5	1	11400000	270	3.35	0.48	12	0.05	708.00	4923.00	4095	20221205	-42.12	2230	20230825	6.28	3350	-29.25	20230126	2230	6.28	20230825	4095	-42.12	20221205	2230	6.28	20230825	0.79	N	073540	500	57 억	116695	N	N	N	N
16	20230830	100903	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2375	15	2	0.64	9452905	3956	17.45	2375	2400	2375	3065	1655	2360	2389.51	1.02	-493	2446	2402	2336	2292	2226	2425	2315	57	705	500	1600	5	1	11400000	271	3.35	0.48	12	0.03	708.00	4923.00	4095	20221205	-42.00	2230	20230825	6.50	3350	-29.10	20230126	2230	6.50	20230825	4095	-42.00	20221205	2230	6.50	20230825	0.79	N	073540	500	57 억	116695	N	N	N	N
17	20230830	090804	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2380	20	2	0.85	269055	113	0.50	2375	2395	2375	3065	1655	2360	2381.02	1.02	-36	2446	2402	2336	2292	2226	2425	2315	57	705	500	1600	5	1	11400000	271	3.36	0.48	12	0.00	708.00	4923.00	4095	20221205	-41.88	2230	20230825	6.73	3350	-28.96	20230126	2230	6.73	20230825	4095	-41.88	20221205	2230	6.73	20230825	0.79	N	073540	500	57 억	116695	N	N	N	N
18	20230829	160638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2360	90	2	3.96	52923720	22588	68.75	2270	2380	2270	2950	1590	2270	2343.00	1.00	3133	2293	2281	2263	2251	2233	2287	2257	57	680	500	1540	5	1	11400000	269	3.33	0.48	12	0.20	708.00	4923.00	4095	20221205	-42.37	2230	20230825	5.83	3350	-29.55	20230126	2230	5.83	20230825	4095	-42.37	20221205	2230	5.83	20230825	0.79	N	073540	500	57 억	113562	N	N	N	N
19	20230829	150804	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2360	90	2	3.96	49206720	21013	63.96	2270	2380	2270	2950	1590	2270	2341.73	1.00	3108	2293	2281	2263	2251	2233	2287	2257	57	680	500	1540	5	1	11400000	269	3.33	0.48	12	0.18	708.00	4923.00	4095	20221205	-42.37	2230	20230825	5.83	3350	-29.55	20230126	2230	5.83	20230825	4095	-42.37	20221205	2230	5.83	20230825	0.79	N	073540	500	57 억	113562	N	N	N	N
20	20230829	140904	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	100	2	4.41	42192830	18040	54.91	2270	2380	2270	2950	1590	2270	2338.85	1.00	2531	2293	2281	2263	2251	2233	2287	2257	57	680	500	1540	5	1	11400000	270	3.35	0.48	12	0.16	708.00	4923.00	4095	20221205	-42.12	2230	20230825	6.28	3350	-29.25	20230126	2230	6.28	20230825	4095	-42.12	20221205	2230	6.28	20230825	0.79	N	073540	500	57 억	113562	N	N	N	N
21	20230829	130825	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	100	2	4.41	41587005	17784	54.13	2270	2380	2270	2950	1590	2270	2338.45	1.00	2475	2293	2281	2263	2251	2233	2287	2257	57	680	500	1540	5	1	11400000	270	3.35	0.48	12	0.16	708.00	4923.00	4095	20221205	-42.12	2230	20230825	6.28	3350	-29.25	20230126	2230	6.28	20230825	4095	-42.12	20221205	2230	6.28	20230825	0.79	N	073540	500	57 억	113562	N	N	N	N
22	20230829	120852	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2355	85	2	3.74	36020220	15431	46.97	2270	2380	2270	2950	1590	2270	2334.28	1.00	2256	2293	2281	2263	2251	2233	2287	2257	57	680	500	1540	5	1	11400000	268	3.33	0.48	12	0.14	708.00	4923.00	4095	20221205	-42.49	2230	20230825	5.61	3350	-29.70	20230126	2230	5.61	20230825	4095	-42.49	20221205	2230	5.61	20230825	0.79	N	073540	500	57 억	113562	N	N	N	N
23	20230829	111427	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2350	80	2	3.52	29267245	12572	38.27	2270	2350	2270	2950	1590	2270	2327.97	1.00	1906	2293	2281	2263	2251	2233	2287	2257	57	680	500	1540	5	1	11400000	268	3.32	0.48	12	0.11	708.00	4923.00	4095	20221205	-42.61	2230	20230825	5.38	3350	-29.85	20230126	2230	5.38	20230825	4095	-42.61	20221205	2230	5.38	20230825	0.79	N	073540	500	57 억	113562	N	N	N	N
24	20230829	100935	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2330	60	2	2.64	11135005	4810	14.64	2270	2350	2270	2950	1590	2270	2314.97	1.00	1149	2293	2281	2263	2251	2233	2287	2257	57	680	500	1540	5	1	11400000	266	3.29	0.47	12	0.04	708.00	4923.00	4095	20221205	-43.10	2230	20230825	4.48	3350	-30.45	20230126	2230	4.48	20230825	4095	-43.10	20221205	2230	4.48	20230825	0.79	N	073540	500	57 억	113562	N	N	N	N
25	20230829	090626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2310	40	2	1.76	4511135	1964	5.98	2270	2350	2270	2950	1590	2270	2296.91	1.00	833	2293	2281	2263	2251	2233	2287	2257	57	680	500	1540	5	1	11400000	263	3.26	0.47	12	0.02	708.00	4923.00	4095	20221205	-43.59	2230	20230825	3.59	3350	-31.04	20230126	2230	3.59	20230825	4095	-43.59	20221205	2230	3.59	20230825	0.79	N	073540	500	57 억	113562	N	N	N	N
26	20230828	160620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2270	20	2	0.89	71824700	31852	84.83	2250	2275	2245	2925	1575	2250	2254.95	0.98	1368	2370	2310	2270	2210	2170	2290	2190	57	675	500	1530	5	1	11400000	259	3.21	0.46	12	0.28	708.00	4923.00	4095	20221205	-44.57	2230	20230825	1.79	3350	-32.24	20230126	2230	1.79	20230825	4095	-44.57	20221205	2230	1.79	20230825	0.79	N	073540	500	57 억	112194	N	N	N	N
27	20230828	150627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2270	20	2	0.89	65729750	29167	77.68	2250	2275	2245	2925	1575	2250	2253.57	0.98	1368	2370	2310	2270	2210	2170	2290	2190	57	675	500	1530	5	1	11400000	259	3.21	0.46	12	0.26	708.00	4923.00	4095	20221205	-44.57	2230	20230825	1.79	3350	-32.24	20230126	2230	1.79	20230825	4095	-44.57	20221205	2230	1.79	20230825	0.79	N	073540	500	57 억	112194	N	N	N	N
28	20230828	140627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2255	5	2	0.22	55297225	24552	65.38	2250	2275	2245	2925	1575	2250	2252.25	0.98	1368	2370	2310	2270	2210	2170	2290	2190	57	675	500	1530	5	1	11400000	257	3.19	0.46	12	0.22	708.00	4923.00	4095	20221205	-44.93	2230	20230825	1.12	3350	-32.69	20230126	2230	1.12	20230825	4095	-44.93	20221205	2230	1.12	20230825	0.79	N	073540	500	57 억	112194	N	N	N	N
29	20230828	130632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2260	10	2	0.44	52377000	23257	61.94	2250	2275	2245	2925	1575	2250	2252.10	0.98	1316	2370	2310	2270	2210	2170	2290	2190	57	675	500	1530	5	1	11400000	258	3.19	0.46	12	0.20	708.00	4923.00	4095	20221205	-44.81	2230	20230825	1.35	3350	-32.54	20230126	2230	1.35	20230825	4095	-44.81	20221205	2230	1.35	20230825	0.79	N	073540	500	57 억	112194	N	N	N	N
30	20230828	120626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	-5	5	-0.22	38731500	17211	45.83	2250	2275	2245	2925	1575	2250	2250.39	0.98	-250	2370	2310	2270	2210	2170	2290	2190	57	675	500	1530	5	1	11400000	256	3.17	0.46	12	0.15	708.00	4923.00	4095	20221205	-45.18	2230	20230825	0.67	3350	-32.99	20230126	2230	0.67	20230825	4095	-45.18	20221205	2230	0.67	20230825	0.79	N	073540	500	57 억	112194	N	N	N	N
31	20230828	110621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	-5	5	-0.22	32613875	14486	38.58	2250	2275	2245	2925	1575	2250	2251.41	0.98	-282	2370	2310	2270	2210	2170	2290	2190	57	675	500	1530	5	1	11400000	256	3.17	0.46	12	0.13	708.00	4923.00	4095	20221205	-45.18	2230	20230825	0.67	3350	-32.99	20230126	2230	0.67	20230825	4095	-45.18	20221205	2230	0.67	20230825	0.79	N	073540	500	57 억	112194	N	N	N	N
32	20230828	100616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2250	0	3	0.00	26931735	11957	31.84	2250	2275	2250	2925	1575	2250	2252.38	0.98	-525	2370	2310	2270	2210	2170	2290	2190	57	675	500	1530	5	1	11400000	257	3.18	0.46	12	0.10	708.00	4923.00	4095	20221205	-45.05	2230	20230825	0.90	3350	-32.84	20230126	2230	0.90	20230825	4095	-45.05	20221205	2230	0.90	20230825	0.79	N	073540	500	57 억	112194	N	N	N	N
33	20230828	090626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2250	0	3	0.00	16712625	7418	19.75	2250	2275	2250	2925	1575	2250	2252.98	0.98	-569	2370	2310	2270	2210	2170	2290	2190	57	675	500	1530	5	1	11400000	257	3.18	0.46	12	0.07	708.00	4923.00	4095	20221205	-45.05	2230	20230825	0.90	3350	-32.84	20230126	2230	0.90	20230825	4095	-45.05	20221205	2230	0.90	20230825	0.79	N	073540	500	57 억	112194	N	N	N	N
34	20230825	160622	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2250	-60	5	-2.60	85199300	37519	189.09	2310	2330	2230	3000	1620	2310	2270.83	0.99	-635	2376	2342	2316	2282	2256	2330	2270	57	690	500	1570	5	1	11400000	257	3.18	0.46	12	0.33	708.00	4923.00	4095	20221205	-45.05	2230	20230825	0.90	3350	-32.84	20230126	2230	0.90	20230825	4095	-45.05	20221205	2230	0.90	20230825	0.79	N	073540	500	57 억	112829	N	N	N	N
35	20230825	150625	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2255	-55	5	-2.38	82654855	36394	183.42	2310	2330	2230	3000	1620	2310	2271.11	0.99	-100	2376	2342	2316	2282	2256	2330	2270	57	690	500	1570	5	1	11400000	257	3.19	0.46	12	0.32	708.00	4923.00	4095	20221205	-44.93	2230	20230825	1.12	3350	-32.69	20230126	2230	1.12	20230825	4095	-44.93	20221205	2230	1.12	20230825	0.79	N	073540	500	57 억	112829	N	N	N	N
36	20230825	140623	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2250	-60	5	-2.60	67357305	29576	149.06	2310	2330	2245	3000	1620	2310	2277.43	0.99	538	2376	2342	2316	2282	2256	2330	2270	57	690	500	1570	5	1	11400000	257	3.18	0.46	12	0.26	708.00	4923.00	4095	20221205	-45.05	2245	20230825	0.22	3350	-32.84	20230126	2245	0.22	20230825	4095	-45.05	20221205	2245	0.22	20230825	0.79	N	073540	500	57 억	112829	N	N	N	N
37	20230825	130621	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2265	-45	5	-1.95	64340030	28238	142.31	2310	2330	2245	3000	1620	2310	2278.49	0.99	739	2376	2342	2316	2282	2256	2330	2270	57	690	500	1570	5	1	11400000	258	3.20	0.46	12	0.25	708.00	4923.00	4095	20221205	-44.69	2245	20230825	0.89	3350	-32.39	20230126	2245	0.89	20230825	4095	-44.69	20221205	2245	0.89	20230825	0.79	N	073540	500	57 억	112829	N	N	N	N
38	20230825	120621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	-15	5	-0.65	26221240	11383	57.37	2310	2330	2285	3000	1620	2310	2303.54	0.99	-213	2376	2342	2316	2282	2256	2330	2270	57	690	500	1570	5	1	11400000	262	3.24	0.47	12	0.10	708.00	4923.00	4095	20221205	-43.96	2250	20230818	2.00	3350	-31.49	20230126	2250	2.00	20230818	4095	-43.96	20221205	2250	2.00	20230818	0.79	N	073540	500	57 억	112829	N	N	N	N
39	20230825	110623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	-15	5	-0.65	15879515	6870	34.62	2310	2330	2295	3000	1620	2310	2311.43	0.99	-891	2376	2342	2316	2282	2256	2330	2270	57	690	500	1570	5	1	11400000	262	3.24	0.47	12	0.06	708.00	4923.00	4095	20221205	-43.96	2250	20230818	2.00	3350	-31.49	20230126	2250	2.00	20230818	4095	-43.96	20221205	2250	2.00	20230818	0.79	N	073540	500	57 억	112829	N	N	N	N
40	20230825	100623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2305	-5	5	-0.22	14444530	6245	31.47	2310	2330	2300	3000	1620	2310	2312.98	0.99	-808	2376	2342	2316	2282	2256	2330	2270	57	690	500	1570	5	1	11400000	263	3.26	0.47	12	0.05	708.00	4923.00	4095	20221205	-43.71	2250	20230818	2.44	3350	-31.19	20230126	2250	2.44	20230818	4095	-43.71	20221205	2250	2.44	20230818	0.79	N	073540	500	57 억	112829	N	N	N	N
41	20230825	090621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	-10	5	-0.43	14082690	6088	30.68	2310	2330	2300	3000	1620	2310	2313.19	0.99	-805	2376	2342	2316	2282	2256	2330	2270	57	690	500	1570	5	1	11400000	262	3.25	0.47	12	0.05	708.00	4923.00	4095	20221205	-43.83	2250	20230818	2.22	3350	-31.34	20230126	2250	2.22	20230818	4095	-43.83	20221205	2250	2.22	20230818	0.79	N	073540	500	57 억	112829	N	N	N	N
42	20230824	160616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2310	-45	5	-1.91	45850625	19840	85.89	2340	2350	2290	3060	1650	2355	2311.02	1.00	-738	2488	2421	2363	2296	2238	2392	2267	57	705	500	1600	5	1	11400000	263	3.26	0.47	12	0.17	708.00	4923.00	4095	20221205	-43.59	2250	20230818	2.67	3350	-31.04	20230126	2250	2.67	20230818	4095	-43.59	20221205	2250	2.67	20230818	0.78	N	073540	500	57 억	113566	N	N	N	N
43	20230824	150615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2305	-50	5	-2.12	42303825	18298	79.21	2340	2350	2300	3060	1650	2355	2311.94	1.00	-700	2488	2421	2363	2296	2238	2392	2267	57	705	500	1600	5	1	11400000	263	3.26	0.47	12	0.16	708.00	4923.00	4095	20221205	-43.71	2250	20230818	2.44	3350	-31.19	20230126	2250	2.44	20230818	4095	-43.71	20221205	2250	2.44	20230818	0.78	N	073540	500	57 억	113566	N	N	N	N
44	20230824	140616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2310	-45	5	-1.91	29924460	12921	55.94	2340	2350	2300	3060	1650	2355	2315.96	1.00	-221	2488	2421	2363	2296	2238	2392	2267	57	705	500	1600	5	1	11400000	263	3.26	0.47	12	0.11	708.00	4923.00	4095	20221205	-43.59	2250	20230818	2.67	3350	-31.04	20230126	2250	2.67	20230818	4095	-43.59	20221205	2250	2.67	20230818	0.78	N	073540	500	57 억	113566	N	N	N	N
45	20230824	130622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	-55	5	-2.34	27031930	11667	50.51	2340	2350	2300	3060	1650	2355	2316.96	1.00	-146	2488	2421	2363	2296	2238	2392	2267	57	705	500	1600	5	1	11400000	262	3.25	0.47	12	0.10	708.00	4923.00	4095	20221205	-43.83	2250	20230818	2.22	3350	-31.34	20230126	2250	2.22	20230818	4095	-43.83	20221205	2250	2.22	20230818	0.78	N	073540	500	57 억	113566	N	N	N	N
46	20230824	120620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2315	-40	5	-1.70	18274870	7872	34.08	2340	2350	2300	3060	1650	2355	2321.50	1.00	-2	2488	2421	2363	2296	2238	2392	2267	57	705	500	1600	5	1	11400000	264	3.27	0.47	12	0.07	708.00	4923.00	4095	20221205	-43.47	2250	20230818	2.89	3350	-30.90	20230126	2250	2.89	20230818	4095	-43.47	20221205	2250	2.89	20230818	0.78	N	073540	500	57 억	113566	N	N	N	N
47	20230824	110619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2340	-15	5	-0.64	11937085	5143	22.26	2340	2350	2300	3060	1650	2355	2321.04	1.00	-57	2488	2421	2363	2296	2238	2392	2267	57	705	500	1600	5	1	11400000	267	3.31	0.48	12	0.05	708.00	4923.00	4095	20221205	-42.86	2250	20230818	4.00	3350	-30.15	20230126	2250	4.00	20230818	4095	-42.86	20221205	2250	4.00	20230818	0.78	N	073540	500	57 억	113566	N	N	N	N
48	20230824	100617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2350	-5	5	-0.21	11932405	5141	22.26	2340	2350	2300	3060	1650	2355	2321.03	1.00	-57	2488	2421	2363	2296	2238	2392	2267	57	705	500	1600	5	1	11400000	268	3.32	0.48	12	0.05	708.00	4923.00	4095	20221205	-42.61	2250	20230818	4.44	3350	-29.85	20230126	2250	4.44	20230818	4095	-42.61	20221205	2250	4.44	20230818	0.78	N	073540	500	57 억	113566	N	N	N	N
49	20230824	090618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2350	-5	5	-0.21	1589610	682	2.95	2340	2350	2320	3060	1650	2355	2330.81	1.00	-60	2488	2421	2363	2296	2238	2392	2267	57	705	500	1600	5	1	11400000	268	3.32	0.48	12	0.01	708.00	4923.00	4095	20221205	-42.61	2250	20230818	4.44	3350	-29.85	20230126	2250	4.44	20230818	4095	-42.61	20221205	2250	4.44	20230818	0.78	N	073540	500	57 억	113566	N	N	N	N
50	20230823	160614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2355	25	2	1.07	53757105	23100	212.34	2370	2430	2305	3025	1635	2330	2327.13	1.02	-3059	2410	2370	2350	2310	2290	2360	2300	57	695	500	1580	5	1	11400000	268	3.33	0.48	12	0.20	708.00	4923.00	4095	20221205	-42.49	2250	20230818	4.67	3350	-29.70	20230126	2250	4.67	20230818	4095	-42.49	20221205	2250	4.67	20230818	0.79	N	073540	500	57 억	116625	N	N	N	N
51	20230823	150616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2355	25	2	1.07	52598870	22608	207.81	2370	2430	2305	3025	1635	2330	2326.56	1.02	-3049	2410	2370	2350	2310	2290	2360	2300	57	695	500	1580	5	1	11400000	268	3.33	0.48	12	0.20	708.00	4923.00	4095	20221205	-42.49	2250	20230818	4.67	3350	-29.70	20230126	2250	4.67	20230818	4095	-42.49	20221205	2250	4.67	20230818	0.79	N	073540	500	57 억	116625	N	N	N	N
52	20230823	140620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2355	25	2	1.07	51647460	22204	204.10	2370	2430	2305	3025	1635	2330	2326.04	1.02	-3027	2410	2370	2350	2310	2290	2360	2300	57	695	500	1580	5	1	11400000	268	3.33	0.48	12	0.19	708.00	4923.00	4095	20221205	-42.49	2250	20230818	4.67	3350	-29.70	20230126	2250	4.67	20230818	4095	-42.49	20221205	2250	4.67	20230818	0.79	N	073540	500	57 억	116625	N	N	N	N
53	20230823	130614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2335	5	2	0.21	48394695	20822	191.40	2370	2430	2305	3025	1635	2330	2324.21	1.02	-2953	2410	2370	2350	2310	2290	2360	2300	57	695	500	1580	5	1	11400000	266	3.30	0.47	12	0.18	708.00	4923.00	4095	20221205	-42.98	2250	20230818	3.78	3350	-30.30	20230126	2250	3.78	20230818	4095	-42.98	20221205	2250	3.78	20230818	0.79	N	073540	500	57 억	116625	N	N	N	N
54	20230823	120619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2365	35	2	1.50	26358430	11316	104.02	2370	2430	2310	3025	1635	2330	2329.31	1.02	-2932	2410	2370	2350	2310	2290	2360	2300	57	695	500	1580	5	1	11400000	270	3.34	0.48	12	0.10	708.00	4923.00	4095	20221205	-42.25	2250	20230818	5.11	3350	-29.40	20230126	2250	5.11	20230818	4095	-42.25	20221205	2250	5.11	20230818	0.79	N	073540	500	57 억	116625	N	N	N	N
55	20230823	110616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2350	20	2	0.86	22980300	9878	90.80	2370	2430	2310	3025	1635	2330	2326.41	1.02	-2864	2410	2370	2350	2310	2290	2360	2300	57	695	500	1580	5	1	11400000	268	3.32	0.48	12	0.09	708.00	4923.00	4095	20221205	-42.61	2250	20230818	4.44	3350	-29.85	20230126	2250	4.44	20230818	4095	-42.61	20221205	2250	4.44	20230818	0.79	N	073540	500	57 억	116625	N	N	N	N
56	20230823	100616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2315	-15	5	-0.64	5669885	2429	22.33	2370	2430	2310	3025	1635	2330	2334.25	1.02	-1926	2410	2370	2350	2310	2290	2360	2300	57	695	500	1580	5	1	11400000	264	3.27	0.47	12	0.02	708.00	4923.00	4095	20221205	-43.47	2250	20230818	2.89	3350	-30.90	20230126	2250	2.89	20230818	4095	-43.47	20221205	2250	2.89	20230818	0.79	N	073540	500	57 억	116625	N	N	N	N
57	20230823	090621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2350	20	2	0.86	1117770	472	4.34	2370	2430	2350	3025	1635	2330	2368.16	1.02	-443	2410	2370	2350	2310	2290	2360	2300	57	695	500	1580	5	1	11400000	268	3.32	0.48	12	0.00	708.00	4923.00	4095	20221205	-42.61	2250	20230818	4.44	3350	-29.85	20230126	2250	4.44	20230818	4095	-42.61	20221205	2250	4.44	20230818	0.79	N	073540	500	57 억	116625	N	N	N	N
58	20230822	160613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2330	-20	5	-0.85	25503905	10879	37.66	2355	2390	2330	3055	1645	2350	2344.32	1.03	-430	2426	2387	2351	2312	2276	2407	2332	57	705	500	1590	5	1	11400000	266	3.29	0.47	12	0.10	708.00	4923.00	4095	20221205	-43.10	2250	20230818	3.56	3350	-30.45	20230126	2250	3.56	20230818	4095	-43.10	20221205	2250	3.56	20230818	0.79	N	073540	500	57 억	117055	N	N	N	N
59	20230822	150614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2340	-10	5	-0.43	24012705	10239	35.44	2355	2390	2330	3055	1645	2350	2345.22	1.03	-410	2426	2387	2351	2312	2276	2407	2332	57	705	500	1590	5	1	11400000	267	3.31	0.48	12	0.09	708.00	4923.00	4095	20221205	-42.86	2250	20230818	4.00	3350	-30.15	20230126	2250	4.00	20230818	4095	-42.86	20221205	2250	4.00	20230818	0.79	N	073540	500	57 억	117055	N	N	N	N
60	20230822	140617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2345	-5	5	-0.21	17512965	7456	25.81	2355	2390	2330	3055	1645	2350	2348.84	1.03	-291	2426	2387	2351	2312	2276	2407	2332	57	705	500	1590	5	1	11400000	267	3.31	0.48	12	0.07	708.00	4923.00	4095	20221205	-42.74	2250	20230818	4.22	3350	-30.00	20230126	2250	4.22	20230818	4095	-42.74	20221205	2250	4.22	20230818	0.79	N	073540	500	57 억	117055	N	N	N	N
61	20230822	130613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2340	-10	5	-0.43	12472855	5307	18.37	2355	2390	2330	3055	1645	2350	2350.26	1.03	-170	2426	2387	2351	2312	2276	2407	2332	57	705	500	1590	5	1	11400000	267	3.31	0.48	12	0.05	708.00	4923.00	4095	20221205	-42.86	2250	20230818	4.00	3350	-30.15	20230126	2250	4.00	20230818	4095	-42.86	20221205	2250	4.00	20230818	0.79	N	073540	500	57 억	117055	N	N	N	N
62	20230822	120603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2345	-5	5	-0.21	11880655	5054	17.49	2355	2390	2330	3055	1645	2350	2350.74	1.03	-77	2426	2387	2351	2312	2276	2407	2332	57	705	500	1590	5	1	11400000	267	3.31	0.48	12	0.04	708.00	4923.00	4095	20221205	-42.74	2250	20230818	4.22	3350	-30.00	20230126	2250	4.22	20230818	4095	-42.74	20221205	2250	4.22	20230818	0.79	N	073540	500	57 억	117055	N	N	N	N
63	20230822	110611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2340	-10	5	-0.43	11046545	4698	16.26	2355	2390	2330	3055	1645	2350	2351.33	1.03	-71	2426	2387	2351	2312	2276	2407	2332	57	705	500	1590	5	1	11400000	267	3.31	0.48	12	0.04	708.00	4923.00	4095	20221205	-42.86	2250	20230818	4.00	3350	-30.15	20230126	2250	4.00	20230818	4095	-42.86	20221205	2250	4.00	20230818	0.79	N	073540	500	57 억	117055	N	N	N	N
64	20230822	100607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2350	0	3	0.00	9328745	3964	13.72	2355	2390	2330	3055	1645	2350	2353.37	1.03	-66	2426	2387	2351	2312	2276	2407	2332	57	705	500	1590	5	1	11400000	268	3.32	0.48	12	0.03	708.00	4923.00	4095	20221205	-42.61	2250	20230818	4.44	3350	-29.85	20230126	2250	4.44	20230818	4095	-42.61	20221205	2250	4.44	20230818	0.79	N	073540	500	57 억	117055	N	N	N	N
65	20230822	090612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2390	40	2	1.70	1684365	714	2.47	2355	2390	2355	3055	1645	2350	2359.05	1.03	74	2426	2387	2351	2312	2276	2407	2332	57	705	500	1590	5	1	11400000	272	3.38	0.49	12	0.01	708.00	4923.00	4095	20221205	-41.64	2250	20230818	6.22	3350	-28.66	20230126	2250	6.22	20230818	4095	-41.64	20221205	2250	6.22	20230818	0.79	N	073540	500	57 억	117055	N	N	N	N
66	20230821	160609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2350	15	2	0.64	67424955	28889	72.04	2335	2390	2315	3035	1635	2335	2333.93	1.01	2164	2391	2362	2306	2277	2221	2377	2292	57	700	500	1580	5	1	11400000	268	3.32	0.48	12	0.25	708.00	4923.00	4095	20221205	-42.61	2250	20230818	4.44	3350	-29.85	20230126	2250	4.44	20230818	4095	-42.61	20221205	2250	4.44	20230818	0.78	N	073540	500	57 억	114891	N	N	N	N
67	20230821	150614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2365	30	2	1.28	60606895	25999	64.83	2335	2390	2315	3035	1635	2335	2331.12	1.01	2330	2391	2362	2306	2277	2221	2377	2292	57	700	500	1580	5	1	11400000	270	3.34	0.48	12	0.23	708.00	4923.00	4095	20221205	-42.25	2250	20230818	5.11	3350	-29.40	20230126	2250	5.11	20230818	4095	-42.25	20221205	2250	5.11	20230818	0.78	N	073540	500	57 억	114891	N	N	N	N
68	20230821	140611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2380	45	2	1.93	58865885	25263	63.00	2335	2390	2315	3035	1635	2335	2330.12	1.01	2169	2391	2362	2306	2277	2221	2377	2292	57	700	500	1580	5	1	11400000	271	3.36	0.48	12	0.22	708.00	4923.00	4095	20221205	-41.88	2250	20230818	5.78	3350	-28.96	20230126	2250	5.78	20230818	4095	-41.88	20221205	2250	5.78	20230818	0.78	N	073540	500	57 억	114891	N	N	N	N
69	20230821	130617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2325	-10	5	-0.43	56855110	24412	60.88	2335	2335	2315	3035	1635	2335	2328.98	1.01	2097	2391	2362	2306	2277	2221	2377	2292	57	700	500	1580	5	1	11400000	265	3.28	0.47	12	0.21	708.00	4923.00	4095	20221205	-43.22	2250	20230818	3.33	3350	-30.60	20230126	2250	3.33	20230818	4095	-43.22	20221205	2250	3.33	20230818	0.78	N	073540	500	57 억	114891	N	N	N	N
70	20230821	120615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2320	-15	5	-0.64	35220670	15138	37.75	2335	2335	2315	3035	1635	2335	2326.64	1.01	1807	2391	2362	2306	2277	2221	2377	2292	57	700	500	1580	5	1	11400000	264	3.28	0.47	12	0.13	708.00	4923.00	4095	20221205	-43.35	2250	20230818	3.11	3350	-30.75	20230126	2250	3.11	20230818	4095	-43.35	20221205	2250	3.11	20230818	0.78	N	073540	500	57 억	114891	N	N	N	N
71	20230821	110611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2330	-5	5	-0.21	25828135	11095	27.67	2335	2335	2315	3035	1635	2335	2327.91	1.01	1809	2391	2362	2306	2277	2221	2377	2292	57	700	500	1580	5	1	11400000	266	3.29	0.47	12	0.10	708.00	4923.00	4095	20221205	-43.10	2250	20230818	3.56	3350	-30.45	20230126	2250	3.56	20230818	4095	-43.10	20221205	2250	3.56	20230818	0.78	N	073540	500	57 억	114891	N	N	N	N
72	20230821	100610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2330	-5	5	-0.21	23971255	10298	25.68	2335	2335	2315	3035	1635	2335	2327.76	1.01	1755	2391	2362	2306	2277	2221	2377	2292	57	700	500	1580	5	1	11400000	266	3.29	0.47	12	0.09	708.00	4923.00	4095	20221205	-43.10	2250	20230818	3.56	3350	-30.45	20230126	2250	3.56	20230818	4095	-43.10	20221205	2250	3.56	20230818	0.78	N	073540	500	57 억	114891	N	N	N	N
73	20230821	090617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2315	-20	5	-0.86	11081655	4748	11.84	2335	2335	2315	3035	1635	2335	2333.96	1.01	1047	2391	2362	2306	2277	2221	2377	2292	57	700	500	1580	5	1	11400000	264	3.27	0.47	12	0.04	708.00	4923.00	4095	20221205	-43.47	2250	20230818	2.89	3350	-30.90	20230126	2250	2.89	20230818	4095	-43.47	20221205	2250	2.89	20230818	0.78	N	073540	500	57 억	114891	N	N	N	N
74	20230818	160611	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2335	0	3	0.00	92293910	40099	45.77	2335	2335	2250	3035	1635	2335	2301.65	1.03	-2162	2528	2431	2343	2246	2158	2387	2202	57	700	500	1580	5	1	11400000	266	3.30	0.47	12	0.35	708.00	4923.00	4095	20221205	-42.98	2250	20230818	3.78	3350	-30.30	20230126	2250	3.78	20230818	4095	-42.98	20221205	2250	3.78	20230818	0.78	N	073540	500	57 억	117019	N	N	N	N
75	20230818	150604	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2335	0	3	0.00	77268190	33664	38.43	2335	2335	2250	3035	1635	2335	2295.28	1.03	-2161	2528	2431	2343	2246	2158	2387	2202	57	700	500	1580	5	1	11400000	266	3.30	0.47	12	0.30	708.00	4923.00	4095	20221205	-42.98	2250	20230818	3.78	3350	-30.30	20230126	2250	3.78	20230818	4095	-42.98	20221205	2250	3.78	20230818	0.78	N	073540	500	57 억	117019	N	N	N	N
76	20230818	140610	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2315	-20	5	-0.86	63498240	27701	31.62	2335	2335	2250	3035	1635	2335	2292.27	1.03	-1582	2528	2431	2343	2246	2158	2387	2202	57	700	500	1580	5	1	11400000	264	3.27	0.47	12	0.24	708.00	4923.00	4095	20221205	-43.47	2250	20230818	2.89	3350	-30.90	20230126	2250	2.89	20230818	4095	-43.47	20221205	2250	2.89	20230818	0.78	N	073540	500	57 억	117019	N	N	N	N
77	20230818	130605	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2315	-20	5	-0.86	58339805	25474	29.08	2335	2335	2250	3035	1635	2335	2290.17	1.03	-1399	2528	2431	2343	2246	2158	2387	2202	57	700	500	1580	5	1	11400000	264	3.27	0.47	12	0.22	708.00	4923.00	4095	20221205	-43.47	2250	20230818	2.89	3350	-30.90	20230126	2250	2.89	20230818	4095	-43.47	20221205	2250	2.89	20230818	0.78	N	073540	500	57 억	117019	N	N	N	N
78	20230818	120616	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2295	-40	5	-1.71	55889860	24407	27.86	2335	2335	2250	3035	1635	2335	2289.91	1.03	-1287	2528	2431	2343	2246	2158	2387	2202	57	700	500	1580	5	1	11400000	262	3.24	0.47	12	0.21	708.00	4923.00	4095	20221205	-43.96	2250	20230818	2.00	3350	-31.49	20230126	2250	2.00	20230818	4095	-43.96	20221205	2250	2.00	20230818	0.78	N	073540	500	57 억	117019	N	N	N	N
79	20230818	110608	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2295	-40	5	-1.71	53209470	23242	26.53	2335	2335	2250	3035	1635	2335	2289.37	1.03	-1276	2528	2431	2343	2246	2158	2387	2202	57	700	500	1580	5	1	11400000	262	3.24	0.47	12	0.20	708.00	4923.00	4095	20221205	-43.96	2250	20230818	2.00	3350	-31.49	20230126	2250	2.00	20230818	4095	-43.96	20221205	2250	2.00	20230818	0.78	N	073540	500	57 억	117019	N	N	N	N
80	20230818	100610	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2290	-45	5	-1.93	48427020	21157	24.15	2335	2335	2250	3035	1635	2335	2288.94	1.03	-1274	2528	2431	2343	2246	2158	2387	2202	57	700	500	1580	5	1	11400000	261	3.23	0.47	12	0.19	708.00	4923.00	4095	20221205	-44.08	2250	20230818	1.78	3350	-31.64	20230126	2250	1.78	20230818	4095	-44.08	20221205	2250	1.78	20230818	0.78	N	073540	500	57 억	117019	N	N	N	N
81	20230818	090611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2320	-15	5	-0.64	8039305	3446	3.93	2335	2335	2320	3035	1635	2335	2332.94	1.03	-463	2528	2431	2343	2246	2158	2387	2202	57	700	500	1580	5	1	11400000	264	3.28	0.47	12	0.03	708.00	4923.00	4095	20221205	-43.35	2255	20230817	2.88	3350	-30.75	20230126	2255	2.88	20230817	4095	-43.35	20221205	2255	2.88	20230817	0.78	N	073540	500	57 억	117019	N	N	N	N
82	20230817	160610	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2335	-110	5	-4.50	203409475	87557	278.49	2440	2440	2255	3175	1715	2445	2323.05	1.04	-1404	2551	2497	2466	2412	2381	2482	2397	57	730	500	1660	5	1	11400000	266	3.30	0.47	12	0.77	708.00	4923.00	4095	20221205	-42.98	2255	20230817	3.55	3350	-30.30	20230126	2255	3.55	20230817	4095	-42.98	20221205	2255	3.55	20230817	0.77	N	073540	500	57 억	118423	N	N	N	N
83	20230817	150614	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2340	-105	5	-4.29	197748695	85136	270.79	2440	2440	2255	3175	1715	2445	2322.74	1.04	-1454	2551	2497	2466	2412	2381	2482	2397	57	730	500	1660	5	1	11400000	267	3.31	0.48	12	0.75	708.00	4923.00	4095	20221205	-42.86	2255	20230817	3.77	3350	-30.15	20230126	2255	3.77	20230817	4095	-42.86	20221205	2255	3.77	20230817	0.77	N	073540	500	57 억	118423	N	N	N	N
84	20230817	140609	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2340	-105	5	-4.29	176248345	75952	241.58	2440	2440	2255	3175	1715	2445	2320.52	1.04	-139	2551	2497	2466	2412	2381	2482	2397	57	730	500	1660	5	1	11400000	267	3.31	0.48	12	0.67	708.00	4923.00	4095	20221205	-42.86	2255	20230817	3.77	3350	-30.15	20230126	2255	3.77	20230817	4095	-42.86	20221205	2255	3.77	20230817	0.77	N	073540	500	57 억	118423	N	N	N	N
85	20230817	130607	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2345	-100	5	-4.09	161442490	69655	221.55	2440	2440	2255	3175	1715	2445	2317.74	1.04	-39	2551	2497	2466	2412	2381	2482	2397	57	730	500	1660	5	1	11400000	267	3.31	0.48	12	0.61	708.00	4923.00	4095	20221205	-42.74	2255	20230817	3.99	3350	-30.00	20230126	2255	3.99	20230817	4095	-42.74	20221205	2255	3.99	20230817	0.77	N	073540	500	57 억	118423	N	N	N	N
86	20230817	120609	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2360	-85	5	-3.48	158744245	68509	217.90	2440	2440	2255	3175	1715	2445	2317.13	1.04	-38	2551	2497	2466	2412	2381	2482	2397	57	730	500	1660	5	1	11400000	269	3.33	0.48	12	0.60	708.00	4923.00	4095	20221205	-42.37	2255	20230817	4.66	3350	-29.55	20230126	2255	4.66	20230817	4095	-42.37	20221205	2255	4.66	20230817	0.77	N	073540	500	57 억	118423	N	N	N	N
87	20230817	110608	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2315	-130	5	-5.32	133945390	57886	184.12	2440	2440	2255	3175	1715	2445	2313.95	1.04	4221	2551	2497	2466	2412	2381	2482	2397	57	730	500	1660	5	1	11400000	264	3.27	0.47	12	0.51	708.00	4923.00	4095	20221205	-43.47	2255	20230817	2.66	3350	-30.90	20230126	2255	2.66	20230817	4095	-43.47	20221205	2255	2.66	20230817	0.77	N	073540	500	57 억	118423	N	N	N	N
88	20230817	100606	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2300	-145	5	-5.93	123938535	53568	170.38	2440	2440	2255	3175	1715	2445	2313.67	1.04	4689	2551	2497	2466	2412	2381	2482	2397	57	730	500	1660	5	1	11400000	262	3.25	0.47	12	0.47	708.00	4923.00	4095	20221205	-43.83	2255	20230817	2.00	3350	-31.34	20230126	2255	2.00	20230817	4095	-43.83	20221205	2255	2.00	20230817	0.77	N	073540	500	57 억	118423	N	N	N	N
89	20230817	090605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2390	-55	5	-2.25	9954660	4115	13.09	2440	2440	2385	3175	1715	2445	2419.12	1.04	-832	2551	2497	2466	2412	2381	2482	2397	57	730	500	1660	5	1	11400000	272	3.38	0.49	12	0.04	708.00	4923.00	4095	20221205	-41.64	2335	20230316	2.36	3350	-28.66	20230126	2335	2.36	20230316	4095	-41.64	20221205	2335	2.36	20230316	0.77	N	073540	500	57 억	118423	N	N	N	N
90	20230816	160608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2445	-105	5	-4.12	76636085	31061	204.05	2520	2520	2435	3315	1785	2550	2467.28	1.05	-1662	2640	2595	2565	2520	2490	2580	2505	57	765	500	1730	5	1	11400000	279	3.45	0.50	12	0.27	708.00	4923.00	4095	20221205	-40.29	2335	20230316	4.71	3350	-27.01	20230126	2335	4.71	20230316	4095	-40.29	20221205	2335	4.71	20230316	0.75	N	073540	500	57 억	120085	N	N	N	N
91	20230816	150608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2445	-105	5	-4.12	74552910	30209	198.46	2520	2520	2435	3315	1785	2550	2467.90	1.05	-1365	2640	2595	2565	2520	2490	2580	2505	57	765	500	1730	5	1	11400000	279	3.45	0.50	12	0.26	708.00	4923.00	4095	20221205	-40.29	2335	20230316	4.71	3350	-27.01	20230126	2335	4.71	20230316	4095	-40.29	20221205	2335	4.71	20230316	0.75	N	073540	500	57 억	120085	N	N	N	N
92	20230816	140607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2450	-100	5	-3.92	66049340	26732	175.61	2520	2520	2435	3315	1785	2550	2470.80	1.05	-1197	2640	2595	2565	2520	2490	2580	2505	57	765	500	1730	5	1	11400000	279	3.46	0.50	12	0.23	708.00	4923.00	4095	20221205	-40.17	2335	20230316	4.93	3350	-26.87	20230126	2335	4.93	20230316	4095	-40.17	20221205	2335	4.93	20230316	0.75	N	073540	500	57 억	120085	N	N	N	N
93	20230816	130607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2465	-85	5	-3.33	58062115	23470	154.18	2520	2520	2435	3315	1785	2550	2473.89	1.05	-1055	2640	2595	2565	2520	2490	2580	2505	57	765	500	1730	5	1	11400000	281	3.48	0.50	12	0.21	708.00	4923.00	4095	20221205	-39.80	2335	20230316	5.57	3350	-26.42	20230126	2335	5.57	20230316	4095	-39.80	20221205	2335	5.57	20230316	0.75	N	073540	500	57 억	120085	N	N	N	N
94	20230816	120615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2470	-80	5	-3.14	53431035	21585	141.80	2520	2520	2435	3315	1785	2550	2475.38	1.05	-805	2640	2595	2565	2520	2490	2580	2505	57	765	500	1730	5	1	11400000	282	3.49	0.50	12	0.19	708.00	4923.00	4095	20221205	-39.68	2335	20230316	5.78	3350	-26.27	20230126	2335	5.78	20230316	4095	-39.68	20221205	2335	5.78	20230316	0.75	N	073540	500	57 억	120085	N	N	N	N
95	20230816	110610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2470	-80	5	-3.14	35430415	14251	93.62	2520	2520	2455	3315	1785	2550	2486.17	1.05	-1014	2640	2595	2565	2520	2490	2580	2505	57	765	500	1730	5	1	11400000	282	3.49	0.50	12	0.13	708.00	4923.00	4095	20221205	-39.68	2335	20230316	5.78	3350	-26.27	20230126	2335	5.78	20230316	4095	-39.68	20221205	2335	5.78	20230316	0.75	N	073540	500	57 억	120085	N	N	N	N
96	20230816	100609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2470	-80	5	-3.14	12908990	5167	33.94	2520	2520	2455	3315	1785	2550	2498.35	1.05	-1161	2640	2595	2565	2520	2490	2580	2505	57	765	500	1730	5	1	11400000	282	3.49	0.50	12	0.05	708.00	4923.00	4095	20221205	-39.68	2335	20230316	5.78	3350	-26.27	20230126	2335	5.78	20230316	4095	-39.68	20221205	2335	5.78	20230316	0.75	N	073540	500	57 억	120085	N	N	N	N
97	20230816	090606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2510	-40	5	-1.57	3293260	1309	8.60	2520	2520	2510	3315	1785	2550	2515.86	1.05	100	2640	2595	2565	2520	2490	2580	2505	57	765	500	1730	5	1	11400000	286	3.55	0.51	12	0.01	708.00	4923.00	4095	20221205	-38.71	2335	20230316	7.49	3350	-25.07	20230126	2335	7.49	20230316	4095	-38.71	20221205	2335	7.49	20230316	0.75	N	073540	500	57 억	120085	N	N	N	N
98	20230814	160601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2550	-40	5	-1.54	38926355	15221	147.13	2590	2610	2535	3365	1815	2590	2557.81	1.06	-1116	2666	2627	2596	2557	2526	2647	2577	57	775	500	1760	5	1	11400000	291	3.60	0.52	12	0.13	708.00	4923.00	4095	20221205	-37.73	2335	20230316	9.21	3350	-23.88	20230126	2335	9.21	20230316	4095	-37.73	20221205	2335	9.21	20230316	0.74	N	073540	500	57 억	121100	N	N	N	N
99	20230814	150559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2560	-30	5	-1.16	33007775	12900	124.70	2590	2610	2535	3365	1815	2590	2558.74	1.06	-1111	2666	2627	2596	2557	2526	2647	2577	57	775	500	1760	5	1	11400000	292	3.62	0.52	12	0.11	708.00	4923.00	4095	20221205	-37.48	2335	20230316	9.64	3350	-23.58	20230126	2335	9.64	20230316	4095	-37.48	20221205	2335	9.64	20230316	0.74	N	073540	500	57 억	121100	N	N	N	N
100	20230814	140601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2565	-25	5	-0.97	30847815	12056	116.54	2590	2610	2535	3365	1815	2590	2558.71	1.06	-1062	2666	2627	2596	2557	2526	2647	2577	57	775	500	1760	5	1	11400000	292	3.62	0.52	12	0.11	708.00	4923.00	4095	20221205	-37.36	2335	20230316	9.85	3350	-23.43	20230126	2335	9.85	20230316	4095	-37.36	20221205	2335	9.85	20230316	0.74	N	073540	500	57 억	121100	N	N	N	N
101	20230814	130557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2545	-45	5	-1.74	19263150	7511	72.61	2590	2610	2535	3365	1815	2590	2564.66	1.06	-788	2666	2627	2596	2557	2526	2647	2577	57	775	500	1760	5	1	11400000	290	3.59	0.52	12	0.07	708.00	4923.00	4095	20221205	-37.85	2335	20230316	8.99	3350	-24.03	20230126	2335	8.99	20230316	4095	-37.85	20221205	2335	8.99	20230316	0.74	N	073540	500	57 억	121100	N	N	N	N
102	20230814	120558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2540	-50	5	-1.93	17873240	6963	67.31	2590	2610	2535	3365	1815	2590	2566.89	1.06	-720	2666	2627	2596	2557	2526	2647	2577	57	775	500	1760	5	1	11400000	290	3.59	0.52	12	0.06	708.00	4923.00	4095	20221205	-37.97	2335	20230316	8.78	3350	-24.18	20230126	2335	8.78	20230316	4095	-37.97	20221205	2335	8.78	20230316	0.74	N	073540	500	57 억	121100	N	N	N	N
103	20230814	110557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2555	-35	5	-1.35	16218585	6311	61.01	2590	2610	2545	3365	1815	2590	2569.89	1.06	-652	2666	2627	2596	2557	2526	2647	2577	57	775	500	1760	5	1	11400000	291	3.61	0.52	12	0.06	708.00	4923.00	4095	20221205	-37.61	2335	20230316	9.42	3350	-23.73	20230126	2335	9.42	20230316	4095	-37.61	20221205	2335	9.42	20230316	0.74	N	073540	500	57 억	121100	N	N	N	N
104	20230814	100556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2545	-45	5	-1.74	14632920	5688	54.98	2590	2610	2545	3365	1815	2590	2572.59	1.06	-643	2666	2627	2596	2557	2526	2647	2577	57	775	500	1760	5	1	11400000	290	3.59	0.52	12	0.05	708.00	4923.00	4095	20221205	-37.85	2335	20230316	8.99	3350	-24.03	20230126	2335	8.99	20230316	4095	-37.85	20221205	2335	8.99	20230316	0.74	N	073540	500	57 억	121100	N	N	N	N
105	20230814	090556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2610	20	2	0.77	978520	377	3.64	2590	2610	2590	3365	1815	2590	2595.54	1.06	-118	2666	2627	2596	2557	2526	2647	2577	57	775	500	1760	5	1	11400000	298	3.69	0.53	12	0.00	708.00	4923.00	4095	20221205	-36.26	2335	20230316	11.78	3350	-22.09	20230126	2335	11.78	20230316	4095	-36.26	20221205	2335	11.78	20230316	0.74	N	073540	500	57 억	121100	N	N	N	N
106	20230811	160556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2590	5	2	0.19	26718420	10345	109.53	2585	2635	2565	3360	1810	2585	2582.74	1.07	-637	2625	2605	2580	2560	2535	2615	2570	57	775	500	1750	5	1	11400000	295	3.66	0.53	12	0.09	708.00	4923.00	4095	20221205	-36.75	2335	20230316	10.92	3350	-22.69	20230126	2335	10.92	20230316	4095	-36.75	20221205	2335	10.92	20230316	0.74	N	073540	500	57 억	121737	N	N	N	N
107	20230811	150553	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2580	-5	5	-0.19	26481395	10253	108.55	2585	2635	2565	3360	1810	2585	2582.79	1.07	-565	2625	2605	2580	2560	2535	2615	2570	57	775	500	1750	5	1	11400000	294	3.64	0.52	12	0.09	708.00	4923.00	4095	20221205	-37.00	2335	20230316	10.49	3350	-22.99	20230126	2335	10.49	20230316	4095	-37.00	20221205	2335	10.49	20230316	0.74	N	073540	500	57 억	121737	N	N	N	N
108	20230811	140554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2580	-5	5	-0.19	22183540	8581	90.85	2585	2635	2565	3360	1810	2585	2585.19	1.07	-546	2625	2605	2580	2560	2535	2615	2570	57	775	500	1750	5	1	11400000	294	3.64	0.52	12	0.08	708.00	4923.00	4095	20221205	-37.00	2335	20230316	10.49	3350	-22.99	20230126	2335	10.49	20230316	4095	-37.00	20221205	2335	10.49	20230316	0.74	N	073540	500	57 억	121737	N	N	N	N
109	20230811	130551	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2590	5	2	0.19	18404460	7113	75.31	2585	2635	2565	3360	1810	2585	2587.44	1.07	-345	2625	2605	2580	2560	2535	2615	2570	57	775	500	1750	5	1	11400000	295	3.66	0.53	12	0.06	708.00	4923.00	4095	20221205	-36.75	2335	20230316	10.92	3350	-22.69	20230126	2335	10.92	20230316	4095	-36.75	20221205	2335	10.92	20230316	0.74	N	073540	500	57 억	121737	N	N	N	N
110	20230811	120549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2570	-15	5	-0.58	16557275	6393	67.69	2585	2635	2565	3360	1810	2585	2589.91	1.07	-335	2625	2605	2580	2560	2535	2615	2570	57	775	500	1750	5	1	11400000	293	3.63	0.52	12	0.06	708.00	4923.00	4095	20221205	-37.24	2335	20230316	10.06	3350	-23.28	20230126	2335	10.06	20230316	4095	-37.24	20221205	2335	10.06	20230316	0.74	N	073540	500	57 억	121737	N	N	N	N
111	20230811	110547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2590	5	2	0.19	10554175	4066	43.05	2585	2635	2585	3360	1810	2585	2595.71	1.07	-246	2625	2605	2580	2560	2535	2615	2570	57	775	500	1750	5	1	11400000	295	3.66	0.53	12	0.04	708.00	4923.00	4095	20221205	-36.75	2335	20230316	10.92	3350	-22.69	20230126	2335	10.92	20230316	4095	-36.75	20221205	2335	10.92	20230316	0.74	N	073540	500	57 억	121737	N	N	N	N
112	20230811	100545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2610	25	2	0.97	7291440	2809	29.74	2585	2635	2585	3360	1810	2585	2595.74	1.07	-192	2625	2605	2580	2560	2535	2615	2570	57	775	500	1750	5	1	11400000	298	3.69	0.53	12	0.02	708.00	4923.00	4095	20221205	-36.26	2335	20230316	11.78	3350	-22.09	20230126	2335	11.78	20230316	4095	-36.26	20221205	2335	11.78	20230316	0.74	N	073540	500	57 억	121737	N	N	N	N
113	20230811	090552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2585	0	3	0.00	591965	229	2.42	2585	2585	2585	3360	1810	2585	2585.00	1.07	0	2625	2605	2580	2560	2535	2615	2570	57	775	500	1750	5	1	11400000	295	3.65	0.53	12	0.00	708.00	4923.00	4095	20221205	-36.87	2335	20230316	10.71	3350	-22.84	20230126	2335	10.71	20230316	4095	-36.87	20221205	2335	10.71	20230316	0.74	N	073540	500	57 억	121737	N	N	N	N
114	20230810	160548	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2585	35	2	1.37	24286865	9444	82.72	2575	2600	2555	3315	1785	2550	2571.67	1.07	-280	2636	2592	2556	2512	2476	2615	2535	57	765	500	1730	5	1	11400000	295	3.65	0.53	12	0.08	708.00	4923.00	4095	20221205	-36.87	2335	20230316	10.71	3350	-22.84	20230126	2335	10.71	20230316	4095	-36.87	20221205	2335	10.71	20230316	0.74	N	073540	500	57 억	122017	N	N	N	N
115	20230810	150545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2555	5	2	0.20	15441895	6015	52.68	2575	2600	2555	3315	1785	2550	2567.23	1.07	-196	2636	2592	2556	2512	2476	2615	2535	57	765	500	1730	5	1	11400000	291	3.61	0.52	12	0.05	708.00	4923.00	4095	20221205	-37.61	2335	20230316	9.42	3350	-23.73	20230126	2335	9.42	20230316	4095	-37.61	20221205	2335	9.42	20230316	0.74	N	073540	500	57 억	122017	N	N	N	N
116	20230810	140544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2575	25	2	0.98	12121230	4717	41.32	2575	2600	2565	3315	1785	2550	2569.69	1.07	-193	2636	2592	2556	2512	2476	2615	2535	57	765	500	1730	5	1	11400000	294	3.64	0.52	12	0.04	708.00	4923.00	4095	20221205	-37.12	2335	20230316	10.28	3350	-23.13	20230126	2335	10.28	20230316	4095	-37.12	20221205	2335	10.28	20230316	0.74	N	073540	500	57 억	122017	N	N	N	N
117	20230810	130540	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2575	25	2	0.98	12064580	4695	41.12	2575	2600	2565	3315	1785	2550	2569.67	1.07	-173	2636	2592	2556	2512	2476	2615	2535	57	765	500	1730	5	1	11400000	294	3.64	0.52	12	0.04	708.00	4923.00	4095	20221205	-37.12	2335	20230316	10.28	3350	-23.13	20230126	2335	10.28	20230316	4095	-37.12	20221205	2335	10.28	20230316	0.74	N	073540	500	57 억	122017	N	N	N	N
118	20230810	120548	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2570	20	2	0.78	8868565	3449	30.21	2575	2600	2565	3315	1785	2550	2571.34	1.07	-171	2636	2592	2556	2512	2476	2615	2535	57	765	500	1730	5	1	11400000	293	3.63	0.52	12	0.03	708.00	4923.00	4095	20221205	-37.24	2335	20230316	10.06	3350	-23.28	20230126	2335	10.06	20230316	4095	-37.24	20221205	2335	10.06	20230316	0.74	N	073540	500	57 억	122017	N	N	N	N
119	20230810	110549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2570	20	2	0.78	8628945	3356	29.39	2575	2600	2565	3315	1785	2550	2571.20	1.07	-118	2636	2592	2556	2512	2476	2615	2535	57	765	500	1730	5	1	11400000	293	3.63	0.52	12	0.03	708.00	4923.00	4095	20221205	-37.24	2335	20230316	10.06	3350	-23.28	20230126	2335	10.06	20230316	4095	-37.24	20221205	2335	10.06	20230316	0.74	N	073540	500	57 억	122017	N	N	N	N
120	20230810	100547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2585	35	2	1.37	5112595	1986	17.40	2575	2600	2570	3315	1785	2550	2574.32	1.07	-115	2636	2592	2556	2512	2476	2615	2535	57	765	500	1730	5	1	11400000	295	3.65	0.53	12	0.02	708.00	4923.00	4095	20221205	-36.87	2335	20230316	10.71	3350	-22.84	20230126	2335	10.71	20230316	4095	-36.87	20221205	2335	10.71	20230316	0.74	N	073540	500	57 억	122017	N	N	N	N
121	20230810	090553	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2575	25	2	0.98	278100	108	0.95	2575	2575	2575	3315	1785	2550	2575.00	1.07	0	2636	2592	2556	2512	2476	2615	2535	57	765	500	1730	5	1	11400000	294	3.64	0.52	12	0.00	708.00	4923.00	4095	20221205	-37.12	2335	20230316	10.28	3350	-23.13	20230126	2335	10.28	20230316	4095	-37.12	20221205	2335	10.28	20230316	0.74	N	073540	500	57 억	122017	N	N	N	N
122	20230809	160546	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2550	5	2	0.20	29201880	11416	64.69	2545	2600	2520	3305	1785	2545	2557.98	1.07	-349	2698	2621	2578	2501	2458	2600	2480	57	760	500	1730	5	1	11400000	291	3.60	0.52	12	0.10	708.00	4923.00	4095	20221205	-37.73	2335	20230316	9.21	3350	-23.88	20230126	2335	9.21	20230316	4095	-37.73	20221205	2335	9.21	20230316	0.74	N	073540	500	57 억	122366	N	N	N	N
123	20230809	150538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2555	10	2	0.39	23030220	8999	51.00	2545	2600	2520	3305	1785	2545	2559.20	1.07	-348	2698	2621	2578	2501	2458	2600	2480	57	760	500	1730	5	1	11400000	291	3.61	0.52	12	0.08	708.00	4923.00	4095	20221205	-37.61	2335	20230316	9.42	3350	-23.73	20230126	2335	9.42	20230316	4095	-37.61	20221205	2335	9.42	20230316	0.74	N	073540	500	57 억	122366	N	N	N	N
124	20230809	140539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2565	20	2	0.79	19320700	7549	42.78	2545	2600	2520	3305	1785	2545	2559.37	1.07	-302	2698	2621	2578	2501	2458	2600	2480	57	760	500	1730	5	1	11400000	292	3.62	0.52	12	0.07	708.00	4923.00	4095	20221205	-37.36	2335	20230316	9.85	3350	-23.43	20230126	2335	9.85	20230316	4095	-37.36	20221205	2335	9.85	20230316	0.74	N	073540	500	57 억	122366	N	N	N	N
125	20230809	130550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2580	35	2	1.38	15565030	6092	34.52	2545	2600	2520	3305	1785	2545	2555.00	1.07	-259	2698	2621	2578	2501	2458	2600	2480	57	760	500	1730	5	1	11400000	294	3.64	0.52	12	0.05	708.00	4923.00	4095	20221205	-37.00	2335	20230316	10.49	3350	-22.99	20230126	2335	10.49	20230316	4095	-37.00	20221205	2335	10.49	20230316	0.74	N	073540	500	57 억	122366	N	N	N	N
126	20230809	120547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2585	40	2	1.57	14761330	5781	32.76	2545	2600	2520	3305	1785	2545	2553.42	1.07	-214	2698	2621	2578	2501	2458	2600	2480	57	760	500	1730	5	1	11400000	295	3.65	0.53	12	0.05	708.00	4923.00	4095	20221205	-36.87	2335	20230316	10.71	3350	-22.84	20230126	2335	10.71	20230316	4095	-36.87	20221205	2335	10.71	20230316	0.74	N	073540	500	57 억	122366	N	N	N	N
127	20230809	110546	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2565	20	2	0.79	11895625	4667	26.45	2545	2570	2520	3305	1785	2545	2548.88	1.07	-39	2698	2621	2578	2501	2458	2600	2480	57	760	500	1730	5	1	11400000	292	3.62	0.52	12	0.04	708.00	4923.00	4095	20221205	-37.36	2335	20230316	9.85	3350	-23.43	20230126	2335	9.85	20230316	4095	-37.36	20221205	2335	9.85	20230316	0.74	N	073540	500	57 억	122366	N	N	N	N
128	20230809	100538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2545	0	3	0.00	6834535	2691	15.25	2545	2570	2520	3305	1785	2545	2539.78	1.07	-35	2698	2621	2578	2501	2458	2600	2480	57	760	500	1730	5	1	11400000	290	3.59	0.52	12	0.02	708.00	4923.00	4095	20221205	-37.85	2335	20230316	8.99	3350	-24.03	20230126	2335	8.99	20230316	4095	-37.85	20221205	2335	8.99	20230316	0.74	N	073540	500	57 억	122366	N	N	N	N
129	20230809	090540	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2530	-15	5	-0.59	554220	219	1.24	2545	2545	2530	3305	1785	2545	2530.68	1.07	7	2698	2621	2578	2501	2458	2600	2480	57	760	500	1730	5	1	11400000	288	3.57	0.51	12	0.00	708.00	4923.00	4095	20221205	-38.22	2335	20230316	8.35	3350	-24.48	20230126	2335	8.35	20230316	4095	-38.22	20221205	2335	8.35	20230316	0.74	N	073540	500	57 억	122366	N	N	N	N
130	20230808	160550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2545	-20	5	-0.78	45213095	17646	169.01	2565	2655	2535	3330	1800	2565	2562.45	1.10	-3449	2625	2595	2570	2540	2515	2582	2527	57	765	500	1740	5	1	11400000	290	3.59	0.52	12	0.15	708.00	4923.00	4095	20221205	-37.85	2335	20230316	8.99	3350	-24.03	20230126	2335	8.99	20230316	4095	-37.85	20221205	2335	8.99	20230316	0.77	N	073540	500	57 억	125815	N	N	N	N
131	20230808	150544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2550	-15	5	-0.58	44057655	17192	164.66	2565	2655	2535	3330	1800	2565	2562.68	1.10	-3446	2625	2595	2570	2540	2515	2582	2527	57	765	500	1740	5	1	11400000	291	3.60	0.52	12	0.15	708.00	4923.00	4095	20221205	-37.73	2335	20230316	9.21	3350	-23.88	20230126	2335	9.21	20230316	4095	-37.73	20221205	2335	9.21	20230316	0.77	N	073540	500	57 억	125815	N	N	N	N
132	20230808	140540	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2550	-15	5	-0.58	41401900	16150	154.68	2565	2655	2535	3330	1800	2565	2563.59	1.10	-3322	2625	2595	2570	2540	2515	2582	2527	57	765	500	1740	5	1	11400000	291	3.60	0.52	12	0.14	708.00	4923.00	4095	20221205	-37.73	2335	20230316	9.21	3350	-23.88	20230126	2335	9.21	20230316	4095	-37.73	20221205	2335	9.21	20230316	0.77	N	073540	500	57 억	125815	N	N	N	N
133	20230808	130534	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2555	-10	5	-0.39	37111960	14470	138.59	2565	2655	2535	3330	1800	2565	2564.75	1.10	-3317	2625	2595	2570	2540	2515	2582	2527	57	765	500	1740	5	1	11400000	291	3.61	0.52	12	0.13	708.00	4923.00	4095	20221205	-37.61	2335	20230316	9.42	3350	-23.73	20230126	2335	9.42	20230316	4095	-37.61	20221205	2335	9.42	20230316	0.77	N	073540	500	57 억	125815	N	N	N	N
134	20230808	120540	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2580	15	2	0.58	27654005	10777	103.22	2565	2655	2555	3330	1800	2565	2566.02	1.10	-3327	2625	2595	2570	2540	2515	2582	2527	57	765	500	1740	5	1	11400000	294	3.64	0.52	12	0.09	708.00	4923.00	4095	20221205	-37.00	2335	20230316	10.49	3350	-22.99	20230126	2335	10.49	20230316	4095	-37.00	20221205	2335	10.49	20230316	0.77	N	073540	500	57 억	125815	N	N	N	N
135	20230808	110533	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2570	5	2	0.19	18790005	7335	70.25	2565	2655	2555	3330	1800	2565	2561.69	1.10	-3547	2625	2595	2570	2540	2515	2582	2527	57	765	500	1740	5	1	11400000	293	3.63	0.52	12	0.06	708.00	4923.00	4095	20221205	-37.24	2335	20230316	10.06	3350	-23.28	20230126	2335	10.06	20230316	4095	-37.24	20221205	2335	10.06	20230316	0.77	N	073540	500	57 억	125815	N	N	N	N
136	20230808	100542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2560	-5	5	-0.19	5743865	2240	21.45	2565	2655	2555	3330	1800	2565	2564.23	1.10	-25	2625	2595	2570	2540	2515	2582	2527	57	765	500	1740	5	1	11400000	292	3.62	0.52	12	0.02	708.00	4923.00	4095	20221205	-37.48	2335	20230316	9.64	3350	-23.58	20230126	2335	9.64	20230316	4095	-37.48	20221205	2335	9.64	20230316	0.77	N	073540	500	57 억	125815	N	N	N	N
137	20230808	090543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2560	-5	5	-0.19	1935095	756	7.24	2565	2565	2555	3330	1800	2565	2559.65	1.10	84	2625	2595	2570	2540	2515	2582	2527	57	765	500	1740	5	1	11400000	292	3.62	0.52	12	0.01	708.00	4923.00	4095	20221205	-37.48	2335	20230316	9.64	3350	-23.58	20230126	2335	9.64	20230316	4095	-37.48	20221205	2335	9.64	20230316	0.77	N	073540	500	57 억	125815	N	N	N	N
138	20230807	160539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2565	-35	5	-1.35	26852120	10441	99.90	2585	2600	2545	3380	1820	2600	2571.86	1.11	-898	2653	2626	2583	2556	2513	2640	2570	57	780	500	1760	5	1	11400000	292	3.62	0.52	12	0.09	708.00	4923.00	4095	20221205	-37.36	2335	20230316	9.85	3350	-23.43	20230126	2335	9.85	20230316	4095	-37.36	20221205	2335	9.85	20230316	0.77	N	073540	500	57 억	126704	N	N	N	N
139	20230807	150538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2570	-30	5	-1.15	23161795	9003	86.14	2585	2600	2545	3380	1820	2600	2572.68	1.11	-896	2653	2626	2583	2556	2513	2640	2570	57	780	500	1760	5	1	11400000	293	3.63	0.52	12	0.08	708.00	4923.00	4095	20221205	-37.24	2335	20230316	10.06	3350	-23.28	20230126	2335	10.06	20230316	4095	-37.24	20221205	2335	10.06	20230316	0.77	N	073540	500	57 억	126704	N	N	N	N
140	20230807	140541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2585	-15	5	-0.58	19368180	7530	72.05	2585	2600	2545	3380	1820	2600	2572.14	1.11	-869	2653	2626	2583	2556	2513	2640	2570	57	780	500	1760	5	1	11400000	295	3.65	0.53	12	0.07	708.00	4923.00	4095	20221205	-36.87	2335	20230316	10.71	3350	-22.84	20230126	2335	10.71	20230316	4095	-36.87	20221205	2335	10.71	20230316	0.77	N	073540	500	57 억	126704	N	N	N	N
141	20230807	130536	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2570	-30	5	-1.15	17761605	6905	66.07	2585	2600	2545	3380	1820	2600	2572.28	1.11	-756	2653	2626	2583	2556	2513	2640	2570	57	780	500	1760	5	1	11400000	293	3.63	0.52	12	0.06	708.00	4923.00	4095	20221205	-37.24	2335	20230316	10.06	3350	-23.28	20230126	2335	10.06	20230316	4095	-37.24	20221205	2335	10.06	20230316	0.77	N	073540	500	57 억	126704	N	N	N	N
142	20230807	120535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2595	-5	5	-0.19	14889500	5789	55.39	2585	2600	2545	3380	1820	2600	2572.03	1.11	-747	2653	2626	2583	2556	2513	2640	2570	57	780	500	1760	5	1	11400000	296	3.67	0.53	12	0.05	708.00	4923.00	4095	20221205	-36.63	2335	20230316	11.13	3350	-22.54	20230126	2335	11.13	20230316	4095	-36.63	20221205	2335	11.13	20230316	0.77	N	073540	500	57 억	126704	N	N	N	N
143	20230807	110531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2595	-5	5	-0.19	14155310	5506	52.68	2585	2600	2545	3380	1820	2600	2570.89	1.11	-746	2653	2626	2583	2556	2513	2640	2570	57	780	500	1760	5	1	11400000	296	3.67	0.53	12	0.05	708.00	4923.00	4095	20221205	-36.63	2335	20230316	11.13	3350	-22.54	20230126	2335	11.13	20230316	4095	-36.63	20221205	2335	11.13	20230316	0.77	N	073540	500	57 억	126704	N	N	N	N
144	20230807	100537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2600	0	3	0.00	14106180	5487	52.50	2585	2600	2545	3380	1820	2600	2570.84	1.11	-740	2653	2626	2583	2556	2513	2640	2570	57	780	500	1760	5	1	11400000	296	3.67	0.53	12	0.05	708.00	4923.00	4095	20221205	-36.51	2335	20230316	11.35	3350	-22.39	20230126	2335	11.35	20230316	4095	-36.51	20221205	2335	11.35	20230316	0.77	N	073540	500	57 억	126704	N	N	N	N
145	20230807	090536	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2575	-25	5	-0.96	6619395	2563	24.52	2585	2585	2575	3380	1820	2600	2582.67	1.11	-582	2653	2626	2583	2556	2513	2640	2570	57	780	500	1760	5	1	11400000	294	3.64	0.52	12	0.02	708.00	4923.00	4095	20221205	-37.12	2335	20230316	10.28	3350	-23.13	20230126	2335	10.28	20230316	4095	-37.12	20221205	2335	10.28	20230316	0.77	N	073540	500	57 억	126704	N	N	N	N
146	20230804	160531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2600	30	2	1.17	26949570	10451	43.56	2570	2610	2540	3340	1800	2570	2578.66	1.11	-213	2696	2632	2571	2507	2446	2665	2540	57	770	500	1740	5	1	11400000	296	3.67	0.53	12	0.09	708.00	4923.00	4095	20221205	-36.51	2335	20230316	11.35	3350	-22.39	20230126	2335	11.35	20230316	4095	-36.51	20221205	2335	11.35	20230316	0.77	N	073540	500	57 억	126917	N	N	N	N
147	20230804	150532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2595	25	2	0.97	23755680	9219	38.43	2570	2610	2540	3340	1800	2570	2576.82	1.11	-237	2696	2632	2571	2507	2446	2665	2540	57	770	500	1740	5	1	11400000	296	3.67	0.53	12	0.08	708.00	4923.00	4095	20221205	-36.63	2335	20230316	11.13	3350	-22.54	20230126	2335	11.13	20230316	4095	-36.63	20221205	2335	11.13	20230316	0.77	N	073540	500	57 억	126917	N	N	N	N
148	20230804	140539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2585	15	2	0.58	14466735	5645	23.53	2570	2600	2540	3340	1800	2570	2562.75	1.11	-328	2696	2632	2571	2507	2446	2665	2540	57	770	500	1740	5	1	11400000	295	3.65	0.53	12	0.05	708.00	4923.00	4095	20221205	-36.87	2335	20230316	10.71	3350	-22.84	20230126	2335	10.71	20230316	4095	-36.87	20221205	2335	10.71	20230316	0.77	N	073540	500	57 억	126917	N	N	N	N
149	20230804	130531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2570	0	3	0.00	13168395	5140	21.42	2570	2600	2540	3340	1800	2570	2561.94	1.11	-319	2696	2632	2571	2507	2446	2665	2540	57	770	500	1740	5	1	11400000	293	3.63	0.52	12	0.05	708.00	4923.00	4095	20221205	-37.24	2335	20230316	10.06	3350	-23.28	20230126	2335	10.06	20230316	4095	-37.24	20221205	2335	10.06	20230316	0.77	N	073540	500	57 억	126917	N	N	N	N
150	20230804	120530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2575	5	2	0.19	12328005	4813	20.06	2570	2600	2540	3340	1800	2570	2561.40	1.11	-208	2696	2632	2571	2507	2446	2665	2540	57	770	500	1740	5	1	11400000	294	3.64	0.52	12	0.04	708.00	4923.00	4095	20221205	-37.12	2335	20230316	10.28	3350	-23.13	20230126	2335	10.28	20230316	4095	-37.12	20221205	2335	10.28	20230316	0.77	N	073540	500	57 억	126917	N	N	N	N
151	20230804	110534	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2570	0	3	0.00	10679225	4172	17.39	2570	2600	2540	3340	1800	2570	2559.74	1.11	26	2696	2632	2571	2507	2446	2665	2540	57	770	500	1740	5	1	11400000	293	3.63	0.52	12	0.04	708.00	4923.00	4095	20221205	-37.24	2335	20230316	10.06	3350	-23.28	20230126	2335	10.06	20230316	4095	-37.24	20221205	2335	10.06	20230316	0.77	N	073540	500	57 억	126917	N	N	N	N
152	20230804	100527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2580	10	2	0.39	4549560	1765	7.36	2570	2600	2570	3340	1800	2570	2577.65	1.11	64	2696	2632	2571	2507	2446	2665	2540	57	770	500	1740	5	1	11400000	294	3.64	0.52	12	0.02	708.00	4923.00	4095	20221205	-37.00	2335	20230316	10.49	3350	-22.99	20230126	2335	10.49	20230316	4095	-37.00	20221205	2335	10.49	20230316	0.77	N	073540	500	57 억	126917	N	N	N	N
153	20230804	090526	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2600	30	2	1.17	2350755	914	3.81	2570	2600	2570	3340	1800	2570	2571.94	1.11	94	2696	2632	2571	2507	2446	2665	2540	57	770	500	1740	5	1	11400000	296	3.67	0.53	12	0.01	708.00	4923.00	4095	20221205	-36.51	2335	20230316	11.35	3350	-22.39	20230126	2335	11.35	20230316	4095	-36.51	20221205	2335	11.35	20230316	0.77	N	073540	500	57 억	126917	N	N	N	N
154	20230803	160528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2570	70	2	2.80	61586915	23987	275.27	2510	2635	2510	3250	1750	2500	2567.51	1.12	-418	2660	2580	2540	2460	2420	2560	2440	57	750	500	1700	5	1	11400000	293	3.63	0.52	12	0.21	708.00	4923.00	4095	20221205	-37.24	2335	20230316	10.06	3350	-23.28	20230126	2335	10.06	20230316	4095	-37.24	20221205	2335	10.06	20230316	0.77	N	073540	500	57 억	127115	N	N	N	N
155	20230803	150531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2570	70	2	2.80	61479005	23945	274.79	2510	2635	2510	3250	1750	2500	2567.51	1.12	-424	2660	2580	2540	2460	2420	2560	2440	57	750	500	1700	5	1	11400000	293	3.63	0.52	12	0.21	708.00	4923.00	4095	20221205	-37.24	2335	20230316	10.06	3350	-23.28	20230126	2335	10.06	20230316	4095	-37.24	20221205	2335	10.06	20230316	0.77	N	073540	500	57 억	127115	N	N	N	N
156	20230803	140526	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2585	85	2	3.40	59172290	23053	264.55	2510	2635	2510	3250	1750	2500	2566.79	1.12	-450	2660	2580	2540	2460	2420	2560	2440	57	750	500	1700	5	1	11400000	295	3.65	0.53	12	0.20	708.00	4923.00	4095	20221205	-36.87	2335	20230316	10.71	3350	-22.84	20230126	2335	10.71	20230316	4095	-36.87	20221205	2335	10.71	20230316	0.77	N	073540	500	57 억	127115	N	N	N	N
157	20230803	130529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2600	100	2	4.00	37383260	14582	167.34	2510	2635	2510	3250	1750	2500	2563.66	1.12	-667	2660	2580	2540	2460	2420	2560	2440	57	750	500	1700	5	1	11400000	296	3.67	0.53	12	0.13	708.00	4923.00	4095	20221205	-36.51	2335	20230316	11.35	3350	-22.39	20230126	2335	11.35	20230316	4095	-36.51	20221205	2335	11.35	20230316	0.77	N	073540	500	57 억	127115	N	N	N	N
158	20230803	120531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2585	85	2	3.40	34735105	13559	155.60	2510	2635	2510	3250	1750	2500	2561.77	1.12	-881	2660	2580	2540	2460	2420	2560	2440	57	750	500	1700	5	1	11400000	295	3.65	0.53	12	0.12	708.00	4923.00	4095	20221205	-36.87	2335	20230316	10.71	3350	-22.84	20230126	2335	10.71	20230316	4095	-36.87	20221205	2335	10.71	20230316	0.77	N	073540	500	57 억	127115	N	N	N	N
159	20230803	110525	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2580	80	2	3.20	29996905	11717	134.46	2510	2635	2510	3250	1750	2500	2560.12	1.12	-1024	2660	2580	2540	2460	2420	2560	2440	57	750	500	1700	5	1	11400000	294	3.64	0.52	12	0.10	708.00	4923.00	4095	20221205	-37.00	2335	20230316	10.49	3350	-22.99	20230126	2335	10.49	20230316	4095	-37.00	20221205	2335	10.49	20230316	0.77	N	073540	500	57 억	127115	N	N	N	N
160	20230803	100524	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2600	100	2	4.00	23621615	9249	106.14	2510	2635	2510	3250	1750	2500	2553.96	1.12	-398	2660	2580	2540	2460	2420	2560	2440	57	750	500	1700	5	1	11400000	296	3.67	0.53	12	0.08	708.00	4923.00	4095	20221205	-36.51	2335	20230316	11.35	3350	-22.39	20230126	2335	11.35	20230316	4095	-36.51	20221205	2335	11.35	20230316	0.77	N	073540	500	57 억	127115	N	N	N	N
161	20230803	090523	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2525	25	2	1.00	9968935	3963	45.48	2510	2540	2510	3250	1750	2500	2515.50	1.12	-85	2660	2580	2540	2460	2420	2560	2440	57	750	500	1700	5	1	11400000	288	3.57	0.51	12	0.03	708.00	4923.00	4095	20221205	-38.34	2335	20230316	8.14	3350	-24.63	20230126	2335	8.14	20230316	4095	-38.34	20221205	2335	8.14	20230316	0.77	N	073540	500	57 억	127115	N	N	N	N
162	20230802	160527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2500	-65	5	-2.53	22204315	8714	66.81	2510	2620	2500	3330	1800	2565	2548.12	1.12	-289	2691	2627	2596	2532	2501	2612	2517	57	765	500	1740	5	1	11400000	285	3.53	0.51	12	0.08	708.00	4923.00	4095	20221205	-38.95	2335	20230316	7.07	3350	-25.37	20230126	2335	7.07	20230316	4095	-38.95	20221205	2335	7.07	20230316	0.77	N	073540	500	57 억	127404	N	N	N	N
163	20230802	150534	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2530	-35	5	-1.36	19813615	7766	59.55	2510	2620	2510	3330	1800	2565	2551.33	1.12	-283	2691	2627	2596	2532	2501	2612	2517	57	765	500	1740	5	1	11400000	288	3.57	0.51	12	0.07	708.00	4923.00	4095	20221205	-38.22	2335	20230316	8.35	3350	-24.48	20230126	2335	8.35	20230316	4095	-38.22	20221205	2335	8.35	20230316	0.77	N	073540	500	57 억	127404	N	N	N	N
164	20230802	140528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2540	-25	5	-0.97	14522740	5675	43.51	2510	2620	2510	3330	1800	2565	2559.07	1.12	-284	2691	2627	2596	2532	2501	2612	2517	57	765	500	1740	5	1	11400000	290	3.59	0.52	12	0.05	708.00	4923.00	4095	20221205	-37.97	2335	20230316	8.78	3350	-24.18	20230126	2335	8.78	20230316	4095	-37.97	20221205	2335	8.78	20230316	0.77	N	073540	500	57 억	127404	N	N	N	N
165	20230802	130526	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2545	-20	5	-0.78	12963180	5061	38.81	2510	2620	2510	3330	1800	2565	2561.39	1.12	-57	2691	2627	2596	2532	2501	2612	2517	57	765	500	1740	5	1	11400000	290	3.59	0.52	12	0.04	708.00	4923.00	4095	20221205	-37.85	2335	20230316	8.99	3350	-24.03	20230126	2335	8.99	20230316	4095	-37.85	20221205	2335	8.99	20230316	0.77	N	073540	500	57 억	127404	N	N	N	N
166	20230802	120522	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2580	15	2	0.58	10190215	3973	30.46	2510	2620	2510	3330	1800	2565	2564.87	1.12	-55	2691	2627	2596	2532	2501	2612	2517	57	765	500	1740	5	1	11400000	294	3.64	0.52	12	0.03	708.00	4923.00	4095	20221205	-37.00	2335	20230316	10.49	3350	-22.99	20230126	2335	10.49	20230316	4095	-37.00	20221205	2335	10.49	20230316	0.77	N	073540	500	57 억	127404	N	N	N	N
167	20230802	110520	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2590	25	2	0.97	8703520	3397	26.05	2510	2620	2510	3330	1800	2565	2562.12	1.12	9	2691	2627	2596	2532	2501	2612	2517	57	765	500	1740	5	1	11400000	295	3.66	0.53	12	0.03	708.00	4923.00	4095	20221205	-36.75	2335	20230316	10.92	3350	-22.69	20230126	2335	10.92	20230316	4095	-36.75	20221205	2335	10.92	20230316	0.77	N	073540	500	57 억	127404	N	N	N	N
168	20230802	100522	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2600	35	2	1.36	8304725	3244	24.87	2510	2605	2510	3330	1800	2565	2560.03	1.12	33	2691	2627	2596	2532	2501	2612	2517	57	765	500	1740	5	1	11400000	296	3.67	0.53	12	0.03	708.00	4923.00	4095	20221205	-36.51	2335	20230316	11.35	3350	-22.39	20230126	2335	11.35	20230316	4095	-36.51	20221205	2335	11.35	20230316	0.77	N	073540	500	57 억	127404	N	N	N	N
169	20230802	090523	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2555	-10	5	-0.39	3693910	1453	11.14	2510	2600	2510	3330	1800	2565	2542.26	1.12	-200	2691	2627	2596	2532	2501	2612	2517	57	765	500	1740	5	1	11400000	291	3.61	0.52	12	0.01	708.00	4923.00	4095	20221205	-37.61	2335	20230316	9.42	3350	-23.73	20230126	2335	9.42	20230316	4095	-37.61	20221205	2335	9.42	20230316	0.77	N	073540	500	57 억	127404	N	N	N	N
170	20230801	160523	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2565	0	3	0.00	33585550	13033	75.43	2565	2660	2565	3330	1800	2565	2576.96	1.12	-763	2631	2597	2566	2532	2501	2615	2550	57	765	500	1740	5	1	11400000	292	3.62	0.52	12	0.11	708.00	4923.00	4095	20221205	-37.36	2335	20230316	9.85	3350	-23.43	20230126	2335	9.85	20230316	4095	-37.36	20221205	2335	9.85	20230316	0.77	N	073540	500	57 억	128167	N	N	N	N
171	20230801	150519	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2570	5	2	0.19	26860050	10411	60.26	2565	2660	2565	3330	1800	2565	2579.97	1.12	-765	2631	2597	2566	2532	2501	2615	2550	57	765	500	1740	5	1	11400000	293	3.63	0.52	12	0.09	708.00	4923.00	4095	20221205	-37.24	2335	20230316	10.06	3350	-23.28	20230126	2335	10.06	20230316	4095	-37.24	20221205	2335	10.06	20230316	0.77	N	073540	500	57 억	128167	N	N	N	N
172	20230801	140531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2570	5	2	0.19	15362050	5929	34.32	2565	2660	2565	3330	1800	2565	2591.00	1.12	-761	2631	2597	2566	2532	2501	2615	2550	57	765	500	1740	5	1	11400000	293	3.63	0.52	12	0.05	708.00	4923.00	4095	20221205	-37.24	2335	20230316	10.06	3350	-23.28	20230126	2335	10.06	20230316	4095	-37.24	20221205	2335	10.06	20230316	0.77	N	073540	500	57 억	128167	N	N	N	N
173	20230801	130519	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2605	40	2	1.56	9843220	3784	21.90	2565	2660	2565	3330	1800	2565	2601.27	1.12	-530	2631	2597	2566	2532	2501	2615	2550	57	765	500	1740	5	1	11400000	297	3.68	0.53	12	0.03	708.00	4923.00	4095	20221205	-36.39	2335	20230316	11.56	3350	-22.24	20230126	2335	11.56	20230316	4095	-36.39	20221205	2335	11.56	20230316	0.77	N	073540	500	57 억	128167	N	N	N	N
174	20230801	120519	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2590	25	2	0.97	9581445	3683	21.32	2565	2660	2565	3330	1800	2565	2601.53	1.12	-526	2631	2597	2566	2532	2501	2615	2550	57	765	500	1740	5	1	11400000	295	3.66	0.53	12	0.03	708.00	4923.00	4095	20221205	-36.75	2335	20230316	10.92	3350	-22.69	20230126	2335	10.92	20230316	4095	-36.75	20221205	2335	10.92	20230316	0.77	N	073540	500	57 억	128167	N	N	N	N
175	20230801	110517	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2620	55	2	2.14	9472115	3641	21.07	2565	2660	2565	3330	1800	2565	2601.51	1.12	-523	2631	2597	2566	2532	2501	2615	2550	57	765	500	1740	5	1	11400000	299	3.70	0.53	12	0.03	708.00	4923.00	4095	20221205	-36.02	2335	20230316	12.21	3350	-21.79	20230126	2335	12.21	20230316	4095	-36.02	20221205	2335	12.21	20230316	0.77	N	073540	500	57 억	128167	N	N	N	N
176	20230801	100521	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2575	10	2	0.39	3288120	1269	7.34	2565	2660	2565	3330	1800	2565	2591.11	1.12	-471	2631	2597	2566	2532	2501	2615	2550	57	765	500	1740	5	1	11400000	294	3.64	0.52	12	0.01	708.00	4923.00	4095	20221205	-37.12	2335	20230316	10.28	3350	-23.13	20230126	2335	10.28	20230316	4095	-37.12	20221205	2335	10.28	20230316	0.77	N	073540	500	57 억	128167	N	N	N	N
177	20230801	090516	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2645	80	2	3.12	1024770	395	2.29	2565	2660	2565	3330	1800	2565	2594.35	1.12	-4	2631	2597	2566	2532	2501	2615	2550	57	765	500	1740	5	1	11400000	302	3.74	0.54	12	0.00	708.00	4923.00	4095	20221205	-35.41	2335	20230316	13.28	3350	-21.04	20230126	2335	13.28	20230316	4095	-35.41	20221205	2335	13.28	20230316	0.77	N	073540	500	57 억	128167	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History