KissMeData/073540/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 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	20230927	160627	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2360	140	2	6.31	841762955	337796	919.22	2190	2645	2140	2885	1555	2220	2491.97	0.84	-6219	2293	2256	2208	2171	2123	2232	2147	57	665	500	1500	5	1	11400000	269	3.33	0.48	12	2.96	708.00	4923.00	4095	20221205	-42.37	2140	20230927	10.28	3350	-29.55	20230126	2140	10.28	20230927	4095	-42.37	20221205	2140	10.28	20230927	0.74	N	073540	500	57 억	96213	N	N	N	N
3	20230927	150631	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2380	160	2	7.21	815877295	326933	889.66	2190	2645	2140	2885	1555	2220	2495.55	0.84	-4569	2293	2256	2208	2171	2123	2232	2147	57	665	500	1500	5	1	11400000	271	3.36	0.48	12	2.87	708.00	4923.00	4095	20221205	-41.88	2140	20230927	11.21	3350	-28.96	20230126	2140	11.21	20230927	4095	-41.88	20221205	2140	11.21	20230927	0.74	N	073540	500	57 억	96213	N	N	N	N
4	20230927	140632	58	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2180	-40	5	-1.80	45212395	20880	56.82	2190	2190	2140	2885	1555	2220	2165.34	0.84	1149	2293	2256	2208	2171	2123	2232	2147	57	665	500	1500	5	1	11400000	249	3.08	0.44	12	0.18	708.00	4923.00	4095	20221205	-46.76	2140	20230927	1.87	3350	-34.93	20230126	2140	1.87	20230927	4095	-46.76	20221205	2140	1.87	20230927	0.74	N	073540	500	57 억	96213	N	N	N	N
5	20230927	130624	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2160	-60	5	-2.70	38631245	17861	48.60	2190	2190	2140	2885	1555	2220	2162.88	0.84	1182	2293	2256	2208	2171	2123	2232	2147	57	665	500	1500	5	1	11400000	246	3.05	0.44	12	0.16	708.00	4923.00	4095	20221205	-47.25	2140	20230927	0.93	3350	-35.52	20230126	2140	0.93	20230927	4095	-47.25	20221205	2140	0.93	20230927	0.74	N	073540	500	57 억	96213	N	N	N	N
6	20230927	120624	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2160	-60	5	-2.70	37943365	17544	47.74	2190	2190	2140	2885	1555	2220	2162.75	0.84	1498	2293	2256	2208	2171	2123	2232	2147	57	665	500	1500	5	1	11400000	246	3.05	0.44	12	0.15	708.00	4923.00	4095	20221205	-47.25	2140	20230927	0.93	3350	-35.52	20230126	2140	0.93	20230927	4095	-47.25	20221205	2140	0.93	20230927	0.74	N	073540	500	57 억	96213	N	N	N	N
7	20230927	110630	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2175	-45	5	-2.03	32525500	15041	40.93	2190	2190	2140	2885	1555	2220	2162.46	0.84	2748	2293	2256	2208	2171	2123	2232	2147	57	665	500	1500	5	1	11400000	248	3.07	0.44	12	0.13	708.00	4923.00	4095	20221205	-46.89	2140	20230927	1.64	3350	-35.07	20230126	2140	1.64	20230927	4095	-46.89	20221205	2140	1.64	20230927	0.74	N	073540	500	57 억	96213	N	N	N	N
8	20230927	100625	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2185	-35	5	-1.58	32272615	14925	40.61	2190	2190	2140	2885	1555	2220	2162.32	0.84	2759	2293	2256	2208	2171	2123	2232	2147	57	665	500	1500	5	1	11400000	249	3.09	0.44	12	0.13	708.00	4923.00	4095	20221205	-46.64	2140	20230927	2.10	3350	-34.78	20230126	2140	2.10	20230927	4095	-46.64	20221205	2140	2.10	20230927	0.74	N	073540	500	57 억	96213	N	N	N	N
9	20230927	090635	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2160	-60	5	-2.70	2558315	1170	3.18	2190	2190	2160	2885	1555	2220	2186.59	0.84	247	2293	2256	2208	2171	2123	2232	2147	57	665	500	1500	5	1	11400000	246	3.05	0.44	12	0.01	708.00	4923.00	4095	20221205	-47.25	2160	20230927	0.00	3350	-35.52	20230126	2160	0.00	20230927	4095	-47.25	20221205	2160	0.00	20230927	0.74	N	073540	500	57 억	96213	N	N	N	N
10	20230926	160624	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2220	-25	5	-1.11	80187065	36681	79.39	2245	2245	2160	2915	1575	2245	2186.07	0.87	-3226	2295	2270	2245	2220	2195	2282	2232	57	670	500	1520	5	1	11400000	253	3.14	0.45	12	0.32	708.00	4923.00	4095	20221205	-45.79	2160	20230926	2.78	3350	-33.73	20230126	2160	2.78	20230926	4095	-45.79	20221205	2160	2.78	20230926	0.74	N	073540	500	57 억	99438	N	N	N	N
11	20230926	150625	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2180	-65	5	-2.90	68019830	31094	67.30	2245	2245	2160	2915	1575	2245	2187.55	0.87	-3186	2295	2270	2245	2220	2195	2282	2232	57	670	500	1520	5	1	11400000	249	3.08	0.44	12	0.27	708.00	4923.00	4095	20221205	-46.76	2160	20230926	0.93	3350	-34.93	20230126	2160	0.93	20230926	4095	-46.76	20221205	2160	0.93	20230926	0.74	N	073540	500	57 억	99438	N	N	N	N
12	20230926	140619	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2180	-65	5	-2.90	66614810	30449	65.90	2245	2245	2160	2915	1575	2245	2187.75	0.87	-2939	2295	2270	2245	2220	2195	2282	2232	57	670	500	1520	5	1	11400000	249	3.08	0.44	12	0.27	708.00	4923.00	4095	20221205	-46.76	2160	20230926	0.93	3350	-34.93	20230126	2160	0.93	20230926	4095	-46.76	20221205	2160	0.93	20230926	0.74	N	073540	500	57 억	99438	N	N	N	N
13	20230926	130623	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2185	-60	5	-2.67	55501535	25352	54.87	2245	2245	2160	2915	1575	2245	2189.24	0.87	-2797	2295	2270	2245	2220	2195	2282	2232	57	670	500	1520	5	1	11400000	249	3.09	0.44	12	0.22	708.00	4923.00	4095	20221205	-46.64	2160	20230926	1.16	3350	-34.78	20230126	2160	1.16	20230926	4095	-46.64	20221205	2160	1.16	20230926	0.74	N	073540	500	57 억	99438	N	N	N	N
14	20230926	120624	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2185	-60	5	-2.67	52036775	23767	51.44	2245	2245	2160	2915	1575	2245	2189.45	0.87	-2780	2295	2270	2245	2220	2195	2282	2232	57	670	500	1520	5	1	11400000	249	3.09	0.44	12	0.21	708.00	4923.00	4095	20221205	-46.64	2160	20230926	1.16	3350	-34.78	20230126	2160	1.16	20230926	4095	-46.64	20221205	2160	1.16	20230926	0.74	N	073540	500	57 억	99438	N	N	N	N
15	20230926	110624	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2195	-50	5	-2.23	51427960	23489	50.84	2245	2245	2160	2915	1575	2245	2189.45	0.87	-2775	2295	2270	2245	2220	2195	2282	2232	57	670	500	1520	5	1	11400000	250	3.10	0.45	12	0.21	708.00	4923.00	4095	20221205	-46.40	2160	20230926	1.62	3350	-34.48	20230126	2160	1.62	20230926	4095	-46.40	20221205	2160	1.62	20230926	0.74	N	073540	500	57 억	99438	N	N	N	N
16	20230926	100622	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2170	-75	5	-3.34	41160555	18773	40.63	2245	2245	2160	2915	1575	2245	2192.54	0.87	-2629	2295	2270	2245	2220	2195	2282	2232	57	670	500	1520	5	1	11400000	247	3.06	0.44	12	0.16	708.00	4923.00	4095	20221205	-47.01	2160	20230926	0.46	3350	-35.22	20230126	2160	0.46	20230926	4095	-47.01	20221205	2160	0.46	20230926	0.74	N	073540	500	57 억	99438	N	N	N	N
17	20230926	090623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	-5	5	-0.22	1669310	747	1.62	2245	2245	2230	2915	1575	2245	2234.69	0.87	-141	2295	2270	2245	2220	2195	2282	2232	57	670	500	1520	5	1	11400000	255	3.16	0.46	12	0.01	708.00	4923.00	4095	20221205	-45.30	2205	20230921	1.59	3350	-33.13	20230126	2205	1.59	20230921	4095	-45.30	20221205	2205	1.59	20230921	0.74	N	073540	500	57 억	99438	N	N	N	N
18	20230925	160622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	-25	5	-1.10	100954655	44975	118.69	2240	2270	2220	2950	1590	2270	2244.68	0.89	-1785	2363	2316	2263	2216	2163	2290	2190	57	680	500	1540	5	1	11400000	256	3.17	0.46	12	0.39	708.00	4923.00	4095	20221205	-45.18	2205	20230921	1.81	3350	-32.99	20230126	2205	1.81	20230921	4095	-45.18	20221205	2205	1.81	20230921	0.74	N	073540	500	57 억	101223	N	N	N	N
19	20230925	150626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	-30	5	-1.32	94721880	42201	111.37	2240	2270	2220	2950	1590	2270	2244.54	0.89	-1728	2363	2316	2263	2216	2163	2290	2190	57	680	500	1540	5	1	11400000	255	3.16	0.46	12	0.37	708.00	4923.00	4095	20221205	-45.30	2205	20230921	1.59	3350	-33.13	20230126	2205	1.59	20230921	4095	-45.30	20221205	2205	1.59	20230921	0.74	N	073540	500	57 억	101223	N	N	N	N
20	20230925	140614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	-30	5	-1.32	89207290	39745	104.89	2240	2270	2220	2950	1590	2270	2244.49	0.89	-1437	2363	2316	2263	2216	2163	2290	2190	57	680	500	1540	5	1	11400000	255	3.16	0.46	12	0.35	708.00	4923.00	4095	20221205	-45.30	2205	20230921	1.59	3350	-33.13	20230126	2205	1.59	20230921	4095	-45.30	20221205	2205	1.59	20230921	0.74	N	073540	500	57 억	101223	N	N	N	N
21	20230925	130619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2255	-15	5	-0.66	74774475	33353	88.02	2240	2270	2220	2950	1590	2270	2241.91	0.89	-1307	2363	2316	2263	2216	2163	2290	2190	57	680	500	1540	5	1	11400000	257	3.19	0.46	12	0.29	708.00	4923.00	4095	20221205	-44.93	2205	20230921	2.27	3350	-32.69	20230126	2205	2.27	20230921	4095	-44.93	20221205	2205	2.27	20230921	0.74	N	073540	500	57 억	101223	N	N	N	N
22	20230925	120624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2230	-40	5	-1.76	60375075	26915	71.03	2240	2270	2220	2950	1590	2270	2243.18	0.89	-3757	2363	2316	2263	2216	2163	2290	2190	57	680	500	1540	5	1	11400000	254	3.15	0.45	12	0.24	708.00	4923.00	4095	20221205	-45.54	2205	20230921	1.13	3350	-33.43	20230126	2205	1.13	20230921	4095	-45.54	20221205	2205	1.13	20230921	0.74	N	073540	500	57 억	101223	N	N	N	N
23	20230925	110619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2230	-40	5	-1.76	58120390	25905	68.36	2240	2270	2220	2950	1590	2270	2243.60	0.89	-3396	2363	2316	2263	2216	2163	2290	2190	57	680	500	1540	5	1	11400000	254	3.15	0.45	12	0.23	708.00	4923.00	4095	20221205	-45.54	2205	20230921	1.13	3350	-33.43	20230126	2205	1.13	20230921	4095	-45.54	20221205	2205	1.13	20230921	0.74	N	073540	500	57 억	101223	N	N	N	N
24	20230925	100622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	-30	5	-1.32	36902720	16386	43.24	2240	2270	2240	2950	1590	2270	2252.09	0.89	-2917	2363	2316	2263	2216	2163	2290	2190	57	680	500	1540	5	1	11400000	255	3.16	0.46	12	0.14	708.00	4923.00	4095	20221205	-45.30	2205	20230921	1.59	3350	-33.13	20230126	2205	1.59	20230921	4095	-45.30	20221205	2205	1.59	20230921	0.74	N	073540	500	57 억	101223	N	N	N	N
25	20230925	090619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2260	-10	5	-0.44	1667680	742	1.96	2240	2260	2240	2950	1590	2270	2247.55	0.89	-34	2363	2316	2263	2216	2163	2290	2190	57	680	500	1540	5	1	11400000	258	3.19	0.46	12	0.01	708.00	4923.00	4095	20221205	-44.81	2205	20230921	2.49	3350	-32.54	20230126	2205	2.49	20230921	4095	-44.81	20221205	2205	2.49	20230921	0.74	N	073540	500	57 억	101223	N	N	N	N
26	20230922	160641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2270	-30	5	-1.30	85671105	37892	44.89	2280	2310	2210	2990	1610	2300	2260.93	0.93	-4308	2576	2437	2321	2182	2066	2380	2125	57	690	500	1560	5	1	11400000	259	3.21	0.46	12	0.33	708.00	4923.00	4095	20221205	-44.57	2205	20230921	2.95	3350	-32.24	20230126	2205	2.95	20230921	4095	-44.57	20221205	2205	2.95	20230921	0.75	N	073540	500	57 억	105502	N	N	N	N
27	20230922	150637	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2250	-50	5	-2.17	84964805	37580	44.52	2280	2310	2210	2990	1610	2300	2260.90	0.93	-4096	2576	2437	2321	2182	2066	2380	2125	57	690	500	1560	5	1	11400000	257	3.18	0.46	12	0.33	708.00	4923.00	4095	20221205	-45.05	2205	20230921	2.04	3350	-32.84	20230126	2205	2.04	20230921	4095	-45.05	20221205	2205	2.04	20230921	0.75	N	073540	500	57 억	105502	N	N	N	N
28	20230922	140638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2270	-30	5	-1.30	73964415	32712	38.76	2280	2310	2210	2990	1610	2300	2261.08	0.93	-3420	2576	2437	2321	2182	2066	2380	2125	57	690	500	1560	5	1	11400000	259	3.21	0.46	12	0.29	708.00	4923.00	4095	20221205	-44.57	2205	20230921	2.95	3350	-32.24	20230126	2205	2.95	20230921	4095	-44.57	20221205	2205	2.95	20230921	0.75	N	073540	500	57 억	105502	N	N	N	N
29	20230922	130558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2265	-35	5	-1.52	69015135	30530	36.17	2280	2310	2210	2990	1610	2300	2260.57	0.93	-3026	2576	2437	2321	2182	2066	2380	2125	57	690	500	1560	5	1	11400000	258	3.20	0.46	12	0.27	708.00	4923.00	4095	20221205	-44.69	2205	20230921	2.72	3350	-32.39	20230126	2205	2.72	20230921	4095	-44.69	20221205	2205	2.72	20230921	0.75	N	073540	500	57 억	105502	N	N	N	N
30	20230922	120558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	0	3	0.00	56883200	25173	29.82	2280	2310	2210	2990	1610	2300	2259.69	0.93	-2814	2576	2437	2321	2182	2066	2380	2125	57	690	500	1560	5	1	11400000	262	3.25	0.47	12	0.22	708.00	4923.00	4095	20221205	-43.83	2205	20230921	4.31	3350	-31.34	20230126	2205	4.31	20230921	4095	-43.83	20221205	2205	4.31	20230921	0.75	N	073540	500	57 억	105502	N	N	N	N
31	20230922	110554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	-5	5	-0.22	49294440	21871	25.91	2280	2295	2210	2990	1610	2300	2253.87	0.93	-2409	2576	2437	2321	2182	2066	2380	2125	57	690	500	1560	5	1	11400000	262	3.24	0.47	12	0.19	708.00	4923.00	4095	20221205	-43.96	2205	20230921	4.08	3350	-31.49	20230126	2205	4.08	20230921	4095	-43.96	20221205	2205	4.08	20230921	0.75	N	073540	500	57 억	105502	N	N	N	N
32	20230922	100555	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2260	-40	5	-1.74	33568550	14964	17.73	2280	2280	2210	2990	1610	2300	2243.29	0.93	-1314	2576	2437	2321	2182	2066	2380	2125	57	690	500	1560	5	1	11400000	258	3.19	0.46	12	0.13	708.00	4923.00	4095	20221205	-44.81	2205	20230921	2.49	3350	-32.54	20230126	2205	2.49	20230921	4095	-44.81	20221205	2205	2.49	20230921	0.75	N	073540	500	57 억	105502	N	N	N	N
33	20230922	090550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	-55	5	-2.39	8627800	3861	4.57	2280	2280	2210	2990	1610	2300	2234.60	0.93	-217	2576	2437	2321	2182	2066	2380	2125	57	690	500	1560	5	1	11400000	256	3.17	0.46	12	0.03	708.00	4923.00	4095	20221205	-45.18	2205	20230921	1.81	3350	-32.99	20230126	2205	1.81	20230921	4095	-45.18	20221205	2205	1.81	20230921	0.75	N	073540	500	57 억	105502	N	N	N	N
34	20230921	160558	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2300	-130	5	-5.35	194169975	84096	41.65	2440	2460	2205	3155	1705	2430	2308.91	0.98	-6528	2796	2612	2511	2327	2226	2562	2277	57	725	500	1650	5	1	11400000	262	3.25	0.47	12	0.74	708.00	4923.00	4095	20221205	-43.83	2205	20230921	4.31	3350	-31.34	20230126	2205	4.31	20230921	4095	-43.83	20221205	2205	4.31	20230921	0.76	N	073540	500	57 억	112029	N	N	N	N
35	20230921	150548	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2280	-150	5	-6.17	176856165	76504	37.89	2440	2460	2205	3155	1705	2430	2311.72	0.98	-6136	2796	2612	2511	2327	2226	2562	2277	57	725	500	1650	5	1	11400000	260	3.22	0.46	12	0.67	708.00	4923.00	4095	20221205	-44.32	2205	20230921	3.40	3350	-31.94	20230126	2205	3.40	20230921	4095	-44.32	20221205	2205	3.40	20230921	0.76	N	073540	500	57 억	112029	N	N	N	N
36	20230921	140555	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2270	-160	5	-6.58	165516405	71516	35.42	2440	2460	2205	3155	1705	2430	2314.40	0.98	-5231	2796	2612	2511	2327	2226	2562	2277	57	725	500	1650	5	1	11400000	259	3.21	0.46	12	0.63	708.00	4923.00	4095	20221205	-44.57	2205	20230921	2.95	3350	-32.24	20230126	2205	2.95	20230921	4095	-44.57	20221205	2205	2.95	20230921	0.76	N	073540	500	57 억	112029	N	N	N	N
37	20230921	130548	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2270	-160	5	-6.58	159029080	68669	34.01	2440	2460	2205	3155	1705	2430	2315.88	0.98	-4484	2796	2612	2511	2327	2226	2562	2277	57	725	500	1650	5	1	11400000	259	3.21	0.46	12	0.60	708.00	4923.00	4095	20221205	-44.57	2205	20230921	2.95	3350	-32.24	20230126	2205	2.95	20230921	4095	-44.57	20221205	2205	2.95	20230921	0.76	N	073540	500	57 억	112029	N	N	N	N
38	20230921	120542	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2260	-170	5	-7.00	149533810	64502	31.94	2440	2460	2205	3155	1705	2430	2318.28	0.98	-2248	2796	2612	2511	2327	2226	2562	2277	57	725	500	1650	5	1	11400000	258	3.19	0.46	12	0.57	708.00	4923.00	4095	20221205	-44.81	2205	20230921	2.49	3350	-32.54	20230126	2205	2.49	20230921	4095	-44.81	20221205	2205	2.49	20230921	0.76	N	073540	500	57 억	112029	N	N	N	N
39	20230921	110558	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2280	-150	5	-6.17	115998400	49670	24.60	2440	2460	2205	3155	1705	2430	2335.38	0.98	-1561	2796	2612	2511	2327	2226	2562	2277	57	725	500	1650	5	1	11400000	260	3.22	0.46	12	0.44	708.00	4923.00	4095	20221205	-44.32	2205	20230921	3.40	3350	-31.94	20230126	2205	3.40	20230921	4095	-44.32	20221205	2205	3.40	20230921	0.76	N	073540	500	57 억	112029	N	N	N	N
40	20230921	100548	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2340	-90	5	-3.70	50741300	21339	10.57	2440	2460	2340	3155	1705	2430	2377.87	0.98	-373	2796	2612	2511	2327	2226	2562	2277	57	725	500	1650	5	1	11400000	267	3.31	0.48	12	0.19	708.00	4923.00	4095	20221205	-42.86	2230	20230825	4.93	3350	-30.15	20230126	2230	4.93	20230825	4095	-42.86	20221205	2230	4.93	20230825	0.76	N	073540	500	57 억	112029	N	N	N	N
41	20230921	090555	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2445	15	2	0.62	7749865	3193	1.58	2440	2460	2410	3155	1705	2430	2427.14	0.98	-290	2796	2612	2511	2327	2226	2562	2277	57	725	500	1650	5	1	11400000	279	3.45	0.50	12	0.03	708.00	4923.00	4095	20221205	-40.29	2230	20230825	9.64	3350	-27.01	20230126	2230	9.64	20230825	4095	-40.29	20221205	2230	9.64	20230825	0.76	N	073540	500	57 억	112029	N	N	N	N
42	20230920	160554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2430	-135	5	-5.26	509390670	201894	25.32	2525	2695	2410	3330	1800	2565	2522.95	0.88	11895	2931	2747	2496	2312	2061	2840	2405	57	765	500	1740	5	1	11400000	277	3.43	0.49	12	1.77	708.00	4923.00	4095	20221205	-40.66	2230	20230825	8.97	3350	-27.46	20230126	2230	8.97	20230825	4095	-40.66	20221205	2230	8.97	20230825	0.76	N	073540	500	57 억	100131	N	N	N	N
43	20230920	150541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2450	-115	5	-4.48	496490525	196592	24.66	2525	2695	2410	3330	1800	2565	2525.38	0.88	11685	2931	2747	2496	2312	2061	2840	2405	57	765	500	1740	5	1	11400000	279	3.46	0.50	12	1.72	708.00	4923.00	4095	20221205	-40.17	2230	20230825	9.87	3350	-26.87	20230126	2230	9.87	20230825	4095	-40.17	20221205	2230	9.87	20230825	0.76	N	073540	500	57 억	100131	N	N	N	N
44	20230920	140547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2440	-125	5	-4.87	451397425	177981	22.32	2525	2695	2440	3330	1800	2565	2536.13	0.88	13567	2931	2747	2496	2312	2061	2840	2405	57	765	500	1740	5	1	11400000	278	3.45	0.50	12	1.56	708.00	4923.00	4095	20221205	-40.42	2230	20230825	9.42	3350	-27.16	20230126	2230	9.42	20230825	4095	-40.42	20221205	2230	9.42	20230825	0.76	N	073540	500	57 억	100131	N	N	N	N
45	20230920	130543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2470	-95	5	-3.70	431344270	169838	21.30	2525	2695	2440	3330	1800	2565	2539.66	0.88	13261	2931	2747	2496	2312	2061	2840	2405	57	765	500	1740	5	1	11400000	282	3.49	0.50	12	1.49	708.00	4923.00	4095	20221205	-39.68	2230	20230825	10.76	3350	-26.27	20230126	2230	10.76	20230825	4095	-39.68	20221205	2230	10.76	20230825	0.76	N	073540	500	57 억	100131	N	N	N	N
46	20230920	120541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2545	-20	5	-0.78	422213260	166192	20.84	2525	2695	2440	3330	1800	2565	2540.44	0.88	12318	2931	2747	2496	2312	2061	2840	2405	57	765	500	1740	5	1	11400000	290	3.59	0.52	12	1.46	708.00	4923.00	4095	20221205	-37.85	2230	20230825	14.13	3350	-24.03	20230126	2230	14.13	20230825	4095	-37.85	20221205	2230	14.13	20230825	0.76	N	073540	500	57 억	100131	N	N	N	N
47	20230920	110547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2525	-40	5	-1.56	376697815	148159	18.58	2525	2695	2440	3330	1800	2565	2542.45	0.88	15490	2931	2747	2496	2312	2061	2840	2405	57	765	500	1740	5	1	11400000	288	3.57	0.51	12	1.30	708.00	4923.00	4095	20221205	-38.34	2230	20230825	13.23	3350	-24.63	20230126	2230	13.23	20230825	4095	-38.34	20221205	2230	13.23	20230825	0.76	N	073540	500	57 억	100131	N	N	N	N
48	20230920	100537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2520	-45	5	-1.75	337609180	132621	16.63	2525	2695	2440	3330	1800	2565	2545.59	0.88	16835	2931	2747	2496	2312	2061	2840	2405	57	765	500	1740	5	1	11400000	287	3.56	0.51	12	1.16	708.00	4923.00	4095	20221205	-38.46	2230	20230825	13.00	3350	-24.78	20230126	2230	13.00	20230825	4095	-38.46	20221205	2230	13.00	20230825	0.76	N	073540	500	57 억	100131	N	N	N	N
49	20230920	090544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2540	-25	5	-0.97	30396110	12076	1.51	2525	2540	2475	3330	1800	2565	2514.96	0.88	-101	2931	2747	2496	2312	2061	2840	2405	57	765	500	1740	5	1	11400000	290	3.59	0.52	12	0.11	708.00	4923.00	4095	20221205	-37.97	2230	20230825	13.90	3350	-24.18	20230126	2230	13.90	20230825	4095	-37.97	20221205	2230	13.90	20230825	0.76	N	073540	500	57 억	100131	N	N	N	N
50	20230919	160542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2565	290	2	12.75	1974191065	790988	6117.46	2250	2680	2245	2955	1595	2275	2495.74	0.96	-9401	2318	2296	2278	2256	2238	2287	2247	57	680	500	1540	5	1	11400000	292	3.62	0.52	12	6.94	708.00	4923.00	4095	20221205	-37.36	2230	20230825	15.02	3350	-23.43	20230126	2230	15.02	20230825	4095	-37.36	20221205	2230	15.02	20230825	0.76	N	073540	500	57 억	109426	N	N	N	N
51	20230919	150541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2460	185	2	8.13	1856243205	743966	5753.80	2250	2680	2245	2955	1595	2275	2495.06	0.96	-8888	2318	2296	2278	2256	2238	2287	2247	57	680	500	1540	5	1	11400000	280	3.47	0.50	12	6.53	708.00	4923.00	4095	20221205	-39.93	2230	20230825	10.31	3350	-26.57	20230126	2230	10.31	20230825	4095	-39.93	20221205	2230	10.31	20230825	0.76	N	073540	500	57 억	109426	N	N	N	N
52	20230919	140537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2425	150	2	6.59	1667478070	668308	5168.66	2250	2680	2245	2955	1595	2275	2495.07	0.96	-7687	2318	2296	2278	2256	2238	2287	2247	57	680	500	1540	5	1	11400000	276	3.43	0.49	12	5.86	708.00	4923.00	4095	20221205	-40.78	2230	20230825	8.74	3350	-27.61	20230126	2230	8.74	20230825	4095	-40.78	20221205	2230	8.74	20230825	0.76	N	073540	500	57 억	109426	N	N	N	N
53	20230919	130530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2475	200	2	8.79	1621346650	649409	5022.50	2250	2680	2245	2955	1595	2275	2496.65	0.96	-9063	2318	2296	2278	2256	2238	2287	2247	57	680	500	1540	5	1	11400000	282	3.50	0.50	12	5.70	708.00	4923.00	4095	20221205	-39.56	2230	20230825	10.99	3350	-26.12	20230126	2230	10.99	20230825	4095	-39.56	20221205	2230	10.99	20230825	0.76	N	073540	500	57 억	109426	N	N	N	N
54	20230919	120545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2455	180	2	7.91	1547779755	619816	4793.63	2250	2680	2245	2955	1595	2275	2497.16	0.96	-9876	2318	2296	2278	2256	2238	2287	2247	57	680	500	1540	5	1	11400000	280	3.47	0.50	12	5.44	708.00	4923.00	4095	20221205	-40.05	2230	20230825	10.09	3350	-26.72	20230126	2230	10.09	20230825	4095	-40.05	20221205	2230	10.09	20230825	0.76	N	073540	500	57 억	109426	N	N	N	N
55	20230919	110546	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2490	215	2	9.45	1275066325	511982	3959.64	2250	2680	2245	2955	1595	2275	2490.45	0.96	-10290	2318	2296	2278	2256	2238	2287	2247	57	680	500	1540	5	1	11400000	284	3.52	0.51	12	4.49	708.00	4923.00	4095	20221205	-39.19	2230	20230825	11.66	3350	-25.67	20230126	2230	11.66	20230825	4095	-39.19	20221205	2230	11.66	20230825	0.76	N	073540	500	57 억	109426	N	N	N	N
56	20230919	100543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2575	300	2	13.19	806338450	321664	2487.73	2250	2680	2245	2955	1595	2275	2506.77	0.96	-7116	2318	2296	2278	2256	2238	2287	2247	57	680	500	1540	5	1	11400000	294	3.64	0.52	12	2.82	708.00	4923.00	4095	20221205	-37.12	2230	20230825	15.47	3350	-23.13	20230126	2230	15.47	20230825	4095	-37.12	20221205	2230	15.47	20230825	0.76	N	073540	500	57 억	109426	N	N	N	N
57	20230919	090539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2255	-20	5	-0.88	6668345	2962	22.91	2250	2255	2250	2955	1595	2275	2251.30	0.96	-1024	2318	2296	2278	2256	2238	2287	2247	57	680	500	1540	5	1	11400000	257	3.19	0.46	12	0.03	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	0.76	N	073540	500	57 억	109426	N	N	N	N
58	20230918	160543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2275	-25	5	-1.09	29493770	12930	59.26	2300	2300	2260	2990	1610	2300	2280.82	0.97	-1244	2350	2325	2305	2280	2260	2315	2270	57	690	500	1560	5	1	11400000	259	3.21	0.46	12	0.11	708.00	4923.00	4095	20221205	-44.44	2230	20230825	2.02	3350	-32.09	20230126	2230	2.02	20230825	4095	-44.44	20221205	2230	2.02	20230825	0.76	N	073540	500	57 억	110596	N	N	N	N
59	20230918	150540	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2275	-25	5	-1.09	28378015	12440	57.01	2300	2300	2260	2990	1610	2300	2280.97	0.97	-1112	2350	2325	2305	2280	2260	2315	2270	57	690	500	1560	5	1	11400000	259	3.21	0.46	12	0.11	708.00	4923.00	4095	20221205	-44.44	2230	20230825	2.02	3350	-32.09	20230126	2230	2.02	20230825	4095	-44.44	20221205	2230	2.02	20230825	0.76	N	073540	500	57 억	110596	N	N	N	N
60	20230918	140554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2275	-25	5	-1.09	25665135	11248	51.55	2300	2300	2260	2990	1610	2300	2281.51	0.97	-1112	2350	2325	2305	2280	2260	2315	2270	57	690	500	1560	5	1	11400000	259	3.21	0.46	12	0.10	708.00	4923.00	4095	20221205	-44.44	2230	20230825	2.02	3350	-32.09	20230126	2230	2.02	20230825	4095	-44.44	20221205	2230	2.02	20230825	0.76	N	073540	500	57 억	110596	N	N	N	N
61	20230918	130540	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2275	-25	5	-1.09	23916605	10481	48.04	2300	2300	2260	2990	1610	2300	2281.65	0.97	-1112	2350	2325	2305	2280	2260	2315	2270	57	690	500	1560	5	1	11400000	259	3.21	0.46	12	0.09	708.00	4923.00	4095	20221205	-44.44	2230	20230825	2.02	3350	-32.09	20230126	2230	2.02	20230825	4095	-44.44	20221205	2230	2.02	20230825	0.76	N	073540	500	57 억	110596	N	N	N	N
62	20230918	120541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2275	-25	5	-1.09	22426420	9827	45.04	2300	2300	2260	2990	1610	2300	2281.86	0.97	-1011	2350	2325	2305	2280	2260	2315	2270	57	690	500	1560	5	1	11400000	259	3.21	0.46	12	0.09	708.00	4923.00	4095	20221205	-44.44	2230	20230825	2.02	3350	-32.09	20230126	2230	2.02	20230825	4095	-44.44	20221205	2230	2.02	20230825	0.76	N	073540	500	57 억	110596	N	N	N	N
63	20230918	110540	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2265	-35	5	-1.52	20331055	8906	40.82	2300	2300	2260	2990	1610	2300	2282.57	0.97	-998	2350	2325	2305	2280	2260	2315	2270	57	690	500	1560	5	1	11400000	258	3.20	0.46	12	0.08	708.00	4923.00	4095	20221205	-44.69	2230	20230825	1.57	3350	-32.39	20230126	2230	1.57	20230825	4095	-44.69	20221205	2230	1.57	20230825	0.76	N	073540	500	57 억	110596	N	N	N	N
64	20230918	100534	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2270	-30	5	-1.30	12898255	5638	25.84	2300	2300	2270	2990	1610	2300	2287.41	0.97	-850	2350	2325	2305	2280	2260	2315	2270	57	690	500	1560	5	1	11400000	259	3.21	0.46	12	0.05	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	0.76	N	073540	500	57 억	110596	N	N	N	N
65	20230918	090531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2280	-20	5	-0.87	7478745	3266	14.97	2300	2300	2275	2990	1610	2300	2289.41	0.97	-483	2350	2325	2305	2280	2260	2315	2270	57	690	500	1560	5	1	11400000	260	3.22	0.46	12	0.03	708.00	4923.00	4095	20221205	-44.32	2230	20230825	2.24	3350	-31.94	20230126	2230	2.24	20230825	4095	-44.32	20221205	2230	2.24	20230825	0.76	N	073540	500	57 억	110596	N	N	N	N
66	20230915	160538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	15	2	0.66	50173400	21819	47.83	2310	2330	2285	2970	1600	2285	2299.53	0.96	706	2391	2337	2301	2247	2211	2320	2230	57	685	500	1550	5	1	11400000	262	3.25	0.47	12	0.19	708.00	4923.00	4095	20221205	-43.83	2230	20230825	3.14	3350	-31.34	20230126	2230	3.14	20230825	4095	-43.83	20221205	2230	3.14	20230825	0.76	N	073540	500	57 억	109890	N	N	N	N
67	20230915	150539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2290	5	2	0.22	49872235	21688	47.55	2310	2330	2285	2970	1600	2285	2299.53	0.96	712	2391	2337	2301	2247	2211	2320	2230	57	685	500	1550	5	1	11400000	261	3.23	0.47	12	0.19	708.00	4923.00	4095	20221205	-44.08	2230	20230825	2.69	3350	-31.64	20230126	2230	2.69	20230825	4095	-44.08	20221205	2230	2.69	20230825	0.76	N	073540	500	57 억	109890	N	N	N	N
68	20230915	140535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	15	2	0.66	40488395	17597	38.58	2310	2330	2285	2970	1600	2285	2300.87	0.96	824	2391	2337	2301	2247	2211	2320	2230	57	685	500	1550	5	1	11400000	262	3.25	0.47	12	0.15	708.00	4923.00	4095	20221205	-43.83	2230	20230825	3.14	3350	-31.34	20230126	2230	3.14	20230825	4095	-43.83	20221205	2230	3.14	20230825	0.76	N	073540	500	57 억	109890	N	N	N	N
69	20230915	130534	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2290	5	2	0.22	38157455	16582	36.35	2310	2330	2285	2970	1600	2285	2301.14	0.96	824	2391	2337	2301	2247	2211	2320	2230	57	685	500	1550	5	1	11400000	261	3.23	0.47	12	0.15	708.00	4923.00	4095	20221205	-44.08	2230	20230825	2.69	3350	-31.64	20230126	2230	2.69	20230825	4095	-44.08	20221205	2230	2.69	20230825	0.76	N	073540	500	57 억	109890	N	N	N	N
70	20230915	120539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	15	2	0.66	32197170	13986	30.66	2310	2330	2285	2970	1600	2285	2302.10	0.96	432	2391	2337	2301	2247	2211	2320	2230	57	685	500	1550	5	1	11400000	262	3.25	0.47	12	0.12	708.00	4923.00	4095	20221205	-43.83	2230	20230825	3.14	3350	-31.34	20230126	2230	3.14	20230825	4095	-43.83	20221205	2230	3.14	20230825	0.76	N	073540	500	57 억	109890	N	N	N	N
71	20230915	110542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	10	2	0.44	24752155	10744	23.55	2310	2330	2290	2970	1600	2285	2303.81	0.96	-24	2391	2337	2301	2247	2211	2320	2230	57	685	500	1550	5	1	11400000	262	3.24	0.47	12	0.09	708.00	4923.00	4095	20221205	-43.96	2230	20230825	2.91	3350	-31.49	20230126	2230	2.91	20230825	4095	-43.96	20221205	2230	2.91	20230825	0.76	N	073540	500	57 억	109890	N	N	N	N
72	20230915	100539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2310	25	2	1.09	16127920	6987	15.32	2310	2330	2295	2970	1600	2285	2308.28	0.96	-24	2391	2337	2301	2247	2211	2320	2230	57	685	500	1550	5	1	11400000	263	3.26	0.47	12	0.06	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	0.76	N	073540	500	57 억	109890	N	N	N	N
73	20230915	090531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2310	25	2	1.09	6908810	2995	6.57	2310	2310	2295	2970	1600	2285	2306.78	0.96	-27	2391	2337	2301	2247	2211	2320	2230	57	685	500	1550	5	1	11400000	263	3.26	0.47	12	0.03	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	0.76	N	073540	500	57 억	109890	N	N	N	N
74	20230914	160536	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2285	-70	5	-2.97	105085250	45611	68.76	2355	2355	2265	3060	1650	2355	2303.95	0.95	1996	2551	2452	2351	2252	2151	2502	2302	57	705	500	1600	5	1	11400000	260	3.23	0.46	12	0.40	708.00	4923.00	4095	20221205	-44.20	2230	20230825	2.47	3350	-31.79	20230126	2230	2.47	20230825	4095	-44.20	20221205	2230	2.47	20230825	0.76	N	073540	500	57 억	107895	N	N	N	N
75	20230914	150525	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	-60	5	-2.55	91756810	39782	59.98	2355	2355	2265	3060	1650	2355	2306.49	0.95	2044	2551	2452	2351	2252	2151	2502	2302	57	705	500	1600	5	1	11400000	262	3.24	0.47	12	0.35	708.00	4923.00	4095	20221205	-43.96	2230	20230825	2.91	3350	-31.49	20230126	2230	2.91	20230825	4095	-43.96	20221205	2230	2.91	20230825	0.76	N	073540	500	57 억	107895	N	N	N	N
76	20230914	140531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	-55	5	-2.34	71856050	31119	46.92	2355	2355	2265	3060	1650	2355	2309.07	0.95	2577	2551	2452	2351	2252	2151	2502	2302	57	705	500	1600	5	1	11400000	262	3.25	0.47	12	0.27	708.00	4923.00	4095	20221205	-43.83	2230	20230825	3.14	3350	-31.34	20230126	2230	3.14	20230825	4095	-43.83	20221205	2230	3.14	20230825	0.76	N	073540	500	57 억	107895	N	N	N	N
77	20230914	130521	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	-60	5	-2.55	61365120	26557	40.04	2355	2355	2265	3060	1650	2355	2310.69	0.95	3609	2551	2452	2351	2252	2151	2502	2302	57	705	500	1600	5	1	11400000	262	3.24	0.47	12	0.23	708.00	4923.00	4095	20221205	-43.96	2230	20230825	2.91	3350	-31.49	20230126	2230	2.91	20230825	4095	-43.96	20221205	2230	2.91	20230825	0.76	N	073540	500	57 억	107895	N	N	N	N
78	20230914	120532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	-60	5	-2.55	54737165	23669	35.68	2355	2355	2265	3060	1650	2355	2312.61	0.95	3668	2551	2452	2351	2252	2151	2502	2302	57	705	500	1600	5	1	11400000	262	3.24	0.47	12	0.21	708.00	4923.00	4095	20221205	-43.96	2230	20230825	2.91	3350	-31.49	20230126	2230	2.91	20230825	4095	-43.96	20221205	2230	2.91	20230825	0.76	N	073540	500	57 억	107895	N	N	N	N
79	20230914	110527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	-55	5	-2.34	45864180	19788	29.83	2355	2355	2265	3060	1650	2355	2317.78	0.95	3844	2551	2452	2351	2252	2151	2502	2302	57	705	500	1600	5	1	11400000	262	3.25	0.47	12	0.17	708.00	4923.00	4095	20221205	-43.83	2230	20230825	3.14	3350	-31.34	20230126	2230	3.14	20230825	4095	-43.83	20221205	2230	3.14	20230825	0.76	N	073540	500	57 억	107895	N	N	N	N
80	20230914	100522	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2290	-65	5	-2.76	44926105	19379	29.22	2355	2355	2265	3060	1650	2355	2318.29	0.95	3757	2551	2452	2351	2252	2151	2502	2302	57	705	500	1600	5	1	11400000	261	3.23	0.47	12	0.17	708.00	4923.00	4095	20221205	-44.08	2230	20230825	2.69	3350	-31.64	20230126	2230	2.69	20230825	4095	-44.08	20221205	2230	2.69	20230825	0.76	N	073540	500	57 억	107895	N	N	N	N
81	20230914	090532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2330	-25	5	-1.06	15401760	6584	9.93	2355	2355	2310	3060	1650	2355	2339.27	0.95	1618	2551	2452	2351	2252	2151	2502	2302	57	705	500	1600	5	1	11400000	266	3.29	0.47	12	0.06	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	0.76	N	073540	500	57 억	107895	N	N	N	N
82	20230913	160535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2355	85	2	3.74	152069680	65198	261.38	2270	2450	2250	2950	1590	2270	2332.23	0.99	-4948	2356	2312	2291	2247	2226	2302	2237	57	680	500	1540	5	1	11400000	268	3.33	0.48	12	0.57	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	0.76	N	073540	500	57 억	112843	N	N	N	N
83	20230913	150529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2320	50	2	2.20	127234755	54627	219.00	2270	2450	2250	2950	1590	2270	2329.16	0.99	-968	2356	2312	2291	2247	2226	2302	2237	57	680	500	1540	5	1	11400000	264	3.28	0.47	12	0.48	708.00	4923.00	4095	20221205	-43.35	2230	20230825	4.04	3350	-30.75	20230126	2230	4.04	20230825	4095	-43.35	20221205	2230	4.04	20230825	0.76	N	073540	500	57 억	112843	N	N	N	N
84	20230913	140532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2255	-15	5	-0.66	24365135	10798	43.29	2270	2270	2250	2950	1590	2270	2256.45	0.99	-1503	2356	2312	2291	2247	2226	2302	2237	57	680	500	1540	5	1	11400000	257	3.19	0.46	12	0.09	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	0.76	N	073540	500	57 억	112843	N	N	N	N
85	20230913	130519	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2250	-20	5	-0.88	22073265	9780	39.21	2270	2270	2250	2950	1590	2270	2256.98	0.99	-972	2356	2312	2291	2247	2226	2302	2237	57	680	500	1540	5	1	11400000	257	3.18	0.46	12	0.09	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	0.76	N	073540	500	57 억	112843	N	N	N	N
86	20230913	120531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2250	-20	5	-0.88	21087765	9342	37.45	2270	2270	2250	2950	1590	2270	2257.31	0.99	-972	2356	2312	2291	2247	2226	2302	2237	57	680	500	1540	5	1	11400000	257	3.18	0.46	12	0.08	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	0.76	N	073540	500	57 억	112843	N	N	N	N
87	20230913	110531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2255	-15	5	-0.66	17081585	7564	30.32	2270	2270	2250	2950	1590	2270	2258.27	0.99	-852	2356	2312	2291	2247	2226	2302	2237	57	680	500	1540	5	1	11400000	257	3.19	0.46	12	0.07	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	0.76	N	073540	500	57 억	112843	N	N	N	N
88	20230913	100523	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2260	-10	5	-0.44	10738650	4751	19.05	2270	2270	2250	2950	1590	2270	2260.29	0.99	-151	2356	2312	2291	2247	2226	2302	2237	57	680	500	1540	5	1	11400000	258	3.19	0.46	12	0.04	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	0.76	N	073540	500	57 억	112843	N	N	N	N
89	20230913	090521	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2265	-5	5	-0.22	5888060	2605	10.44	2270	2270	2250	2950	1590	2270	2260.29	0.99	-308	2356	2312	2291	2247	2226	2302	2237	57	680	500	1540	5	1	11400000	258	3.20	0.46	12	0.02	708.00	4923.00	4095	20221205	-44.69	2230	20230825	1.57	3350	-32.39	20230126	2230	1.57	20230825	4095	-44.69	20221205	2230	1.57	20230825	0.76	N	073540	500	57 억	112843	N	N	N	N
90	20230912	160516	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2270	-40	5	-1.73	57106385	24944	101.94	2310	2335	2270	3000	1620	2310	2289.38	1.00	-1142	2363	2336	2298	2271	2233	2350	2285	57	690	500	1570	5	1	11400000	259	3.21	0.46	12	0.22	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	0.75	N	073540	500	57 억	113985	N	N	N	N
91	20230912	150525	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2270	-40	5	-1.73	53387665	23308	95.25	2310	2335	2270	3000	1620	2310	2290.53	1.00	-106	2363	2336	2298	2271	2233	2350	2285	57	690	500	1570	5	1	11400000	259	3.21	0.46	12	0.20	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	0.75	N	073540	500	57 억	113985	N	N	N	N
92	20230912	140524	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2285	-25	5	-1.08	46848260	20433	83.50	2310	2335	2270	3000	1620	2310	2292.77	1.00	-89	2363	2336	2298	2271	2233	2350	2285	57	690	500	1570	5	1	11400000	260	3.23	0.46	12	0.18	708.00	4923.00	4095	20221205	-44.20	2230	20230825	2.47	3350	-31.79	20230126	2230	2.47	20230825	4095	-44.20	20221205	2230	2.47	20230825	0.75	N	073540	500	57 억	113985	N	N	N	N
93	20230912	130518	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	-15	5	-0.65	46208210	20153	82.36	2310	2335	2270	3000	1620	2310	2292.87	1.00	-63	2363	2336	2298	2271	2233	2350	2285	57	690	500	1570	5	1	11400000	262	3.24	0.47	12	0.18	708.00	4923.00	4095	20221205	-43.96	2230	20230825	2.91	3350	-31.49	20230126	2230	2.91	20230825	4095	-43.96	20221205	2230	2.91	20230825	0.75	N	073540	500	57 억	113985	N	N	N	N
94	20230912	120514	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	-15	5	-0.65	39130675	17069	69.75	2310	2335	2270	3000	1620	2310	2292.50	1.00	3021	2363	2336	2298	2271	2233	2350	2285	57	690	500	1570	5	1	11400000	262	3.24	0.47	12	0.15	708.00	4923.00	4095	20221205	-43.96	2230	20230825	2.91	3350	-31.49	20230126	2230	2.91	20230825	4095	-43.96	20221205	2230	2.91	20230825	0.75	N	073540	500	57 억	113985	N	N	N	N
95	20230912	110520	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2290	-20	5	-0.87	38668080	16867	68.93	2310	2335	2270	3000	1620	2310	2292.53	1.00	3060	2363	2336	2298	2271	2233	2350	2285	57	690	500	1570	5	1	11400000	261	3.23	0.47	12	0.15	708.00	4923.00	4095	20221205	-44.08	2230	20230825	2.69	3350	-31.64	20230126	2230	2.69	20230825	4095	-44.08	20221205	2230	2.69	20230825	0.75	N	073540	500	57 억	113985	N	N	N	N
96	20230912	100517	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2285	-25	5	-1.08	37392605	16310	66.65	2310	2335	2270	3000	1620	2310	2292.62	1.00	3071	2363	2336	2298	2271	2233	2350	2285	57	690	500	1570	5	1	11400000	260	3.23	0.46	12	0.14	708.00	4923.00	4095	20221205	-44.20	2230	20230825	2.47	3350	-31.79	20230126	2230	2.47	20230825	4095	-44.20	20221205	2230	2.47	20230825	0.75	N	073540	500	57 억	113985	N	N	N	N
97	20230912	090528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2315	5	2	0.22	9223415	3971	16.23	2310	2335	2310	3000	1620	2310	2322.69	1.00	25	2363	2336	2298	2271	2233	2350	2285	57	690	500	1570	5	1	11400000	264	3.27	0.47	12	0.03	708.00	4923.00	4095	20221205	-43.47	2230	20230825	3.81	3350	-30.90	20230126	2230	3.81	20230825	4095	-43.47	20221205	2230	3.81	20230825	0.75	N	073540	500	57 억	113985	N	N	N	N
98	20230911	160514	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2310	15	2	0.65	56238585	24470	110.36	2295	2325	2260	2980	1610	2295	2298.27	0.99	1460	2485	2390	2325	2230	2165	2357	2197	57	685	500	1560	5	1	11400000	263	3.26	0.47	12	0.21	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	0.75	N	073540	500	57 억	112525	N	N	N	N
99	20230911	150523	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	0	3	0.00	55880030	24314	109.66	2295	2325	2260	2980	1610	2295	2298.27	0.99	1520	2485	2390	2325	2230	2165	2357	2197	57	685	500	1560	5	1	11400000	262	3.24	0.47	12	0.21	708.00	4923.00	4095	20221205	-43.96	2230	20230825	2.91	3350	-31.49	20230126	2230	2.91	20230825	4095	-43.96	20221205	2230	2.91	20230825	0.75	N	073540	500	57 억	112525	N	N	N	N
100	20230911	140529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	0	3	0.00	54733430	23815	107.41	2295	2325	2260	2980	1610	2295	2298.28	0.99	1649	2485	2390	2325	2230	2165	2357	2197	57	685	500	1560	5	1	11400000	262	3.24	0.47	12	0.21	708.00	4923.00	4095	20221205	-43.96	2230	20230825	2.91	3350	-31.49	20230126	2230	2.91	20230825	4095	-43.96	20221205	2230	2.91	20230825	0.75	N	073540	500	57 억	112525	N	N	N	N
101	20230911	130509	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2320	25	2	1.09	26342995	11463	51.70	2295	2325	2295	2980	1610	2295	2298.09	0.99	375	2485	2390	2325	2230	2165	2357	2197	57	685	500	1560	5	1	11400000	264	3.28	0.47	12	0.10	708.00	4923.00	4095	20221205	-43.35	2230	20230825	4.04	3350	-30.75	20230126	2230	4.04	20230825	4095	-43.35	20221205	2230	4.04	20230825	0.75	N	073540	500	57 억	112525	N	N	N	N
102	20230911	120516	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2310	15	2	0.65	15028045	6541	29.50	2295	2325	2295	2980	1610	2295	2297.51	0.99	413	2485	2390	2325	2230	2165	2357	2197	57	685	500	1560	5	1	11400000	263	3.26	0.47	12	0.06	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	0.75	N	073540	500	57 억	112525	N	N	N	N
103	20230911	110506	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2310	15	2	0.65	13842680	6028	27.19	2295	2325	2295	2980	1610	2295	2296.40	0.99	0	2485	2390	2325	2230	2165	2357	2197	57	685	500	1560	5	1	11400000	263	3.26	0.47	12	0.05	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	0.75	N	073540	500	57 억	112525	N	N	N	N
104	20230911	100509	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	0	3	0.00	7948420	3460	15.61	2295	2325	2295	2980	1610	2295	2297.23	0.99	69	2485	2390	2325	2230	2165	2357	2197	57	685	500	1560	5	1	11400000	262	3.24	0.47	12	0.03	708.00	4923.00	4095	20221205	-43.96	2230	20230825	2.91	3350	-31.49	20230126	2230	2.91	20230825	4095	-43.96	20221205	2230	2.91	20230825	0.75	N	073540	500	57 억	112525	N	N	N	N
105	20230911	090508	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	5	2	0.22	3139965	1367	6.17	2295	2325	2295	2980	1610	2295	2296.98	0.99	45	2485	2390	2325	2230	2165	2357	2197	57	685	500	1560	5	1	11400000	262	3.25	0.47	12	0.01	708.00	4923.00	4095	20221205	-43.83	2230	20230825	3.14	3350	-31.34	20230126	2230	3.14	20230825	4095	-43.83	20221205	2230	3.14	20230825	0.75	N	073540	500	57 억	112525	N	N	N	N
106	20230908	160517	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	10	2	0.44	51877315	22171	135.29	2420	2420	2260	2970	1600	2285	2339.89	0.99	-332	2488	2386	2333	2231	2178	2360	2205	57	685	500	1550	5	1	11400000	262	3.24	0.47	12	0.19	708.00	4923.00	4095	20221205	-43.96	2230	20230825	2.91	3350	-31.49	20230126	2230	2.91	20230825	4095	-43.96	20221205	2230	2.91	20230825	0.76	N	073540	500	57 억	112856	N	N	N	N
107	20230908	150518	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2290	5	2	0.22	49463115	21120	128.87	2420	2420	2260	2970	1600	2285	2342.01	0.99	-296	2488	2386	2333	2231	2178	2360	2205	57	685	500	1550	5	1	11400000	261	3.23	0.47	12	0.19	708.00	4923.00	4095	20221205	-44.08	2230	20230825	2.69	3350	-31.64	20230126	2230	2.69	20230825	4095	-44.08	20221205	2230	2.69	20230825	0.76	N	073540	500	57 억	112856	N	N	N	N
108	20230908	140517	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	10	2	0.44	46786180	19951	121.74	2420	2420	2260	2970	1600	2285	2345.06	0.99	-289	2488	2386	2333	2231	2178	2360	2205	57	685	500	1550	5	1	11400000	262	3.24	0.47	12	0.18	708.00	4923.00	4095	20221205	-43.96	2230	20230825	2.91	3350	-31.49	20230126	2230	2.91	20230825	4095	-43.96	20221205	2230	2.91	20230825	0.76	N	073540	500	57 억	112856	N	N	N	N
109	20230908	130521	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2310	25	2	1.09	44566890	18984	115.84	2420	2420	2260	2970	1600	2285	2347.61	0.99	-289	2488	2386	2333	2231	2178	2360	2205	57	685	500	1550	5	1	11400000	263	3.26	0.47	12	0.17	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	0.76	N	073540	500	57 억	112856	N	N	N	N
110	20230908	120527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	15	2	0.66	43860030	18678	113.97	2420	2420	2260	2970	1600	2285	2348.23	0.99	-289	2488	2386	2333	2231	2178	2360	2205	57	685	500	1550	5	1	11400000	262	3.25	0.47	12	0.16	708.00	4923.00	4095	20221205	-43.83	2230	20230825	3.14	3350	-31.34	20230126	2230	3.14	20230825	4095	-43.83	20221205	2230	3.14	20230825	0.76	N	073540	500	57 억	112856	N	N	N	N
111	20230908	110521	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2310	25	2	1.09	39568870	16816	102.61	2420	2420	2260	2970	1600	2285	2353.06	0.99	-289	2488	2386	2333	2231	2178	2360	2205	57	685	500	1550	5	1	11400000	263	3.26	0.47	12	0.15	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	0.76	N	073540	500	57 억	112856	N	N	N	N
112	20230908	100518	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	15	2	0.66	37611440	15965	97.42	2420	2420	2260	2970	1600	2285	2355.88	0.99	-180	2488	2386	2333	2231	2178	2360	2205	57	685	500	1550	5	1	11400000	262	3.25	0.47	12	0.14	708.00	4923.00	4095	20221205	-43.83	2230	20230825	3.14	3350	-31.34	20230126	2230	3.14	20230825	4095	-43.83	20221205	2230	3.14	20230825	0.76	N	073540	500	57 억	112856	N	N	N	N
113	20230908	090522	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2290	5	2	0.22	30933365	13050	79.63	2420	2420	2260	2970	1600	2285	2370.39	0.99	287	2488	2386	2333	2231	2178	2360	2205	57	685	500	1550	5	1	11400000	261	3.23	0.47	12	0.11	708.00	4923.00	4095	20221205	-44.08	2230	20230825	2.69	3350	-31.64	20230126	2230	2.69	20230825	4095	-44.08	20221205	2230	2.69	20230825	0.76	N	073540	500	57 억	112856	N	N	N	N
114	20230907	160514	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2285	-50	5	-2.14	37863820	16308	60.74	2335	2435	2280	3035	1635	2335	2322.11	0.99	-541	2455	2395	2365	2305	2275	2380	2290	57	700	500	1580	5	1	11400000	260	3.23	0.46	12	0.14	708.00	4923.00	4095	20221205	-44.20	2230	20230825	2.47	3350	-31.79	20230126	2230	2.47	20230825	4095	-44.20	20221205	2230	2.47	20230825	0.76	N	073540	500	57 억	113398	N	N	N	N
115	20230907	150517	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2285	-50	5	-2.14	35257435	15167	56.49	2335	2435	2285	3035	1635	2335	2324.61	0.99	-550	2455	2395	2365	2305	2275	2380	2290	57	700	500	1580	5	1	11400000	260	3.23	0.46	12	0.13	708.00	4923.00	4095	20221205	-44.20	2230	20230825	2.47	3350	-31.79	20230126	2230	2.47	20230825	4095	-44.20	20221205	2230	2.47	20230825	0.76	N	073540	500	57 억	113398	N	N	N	N
116	20230907	140513	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2290	-45	5	-1.93	29963215	12856	47.88	2335	2435	2290	3035	1635	2335	2330.68	0.99	-360	2455	2395	2365	2305	2275	2380	2290	57	700	500	1580	5	1	11400000	261	3.23	0.47	12	0.11	708.00	4923.00	4095	20221205	-44.08	2230	20230825	2.69	3350	-31.64	20230126	2230	2.69	20230825	4095	-44.08	20221205	2230	2.69	20230825	0.76	N	073540	500	57 억	113398	N	N	N	N
117	20230907	130513	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2310	-25	5	-1.07	23909460	10223	38.07	2335	2435	2305	3035	1635	2335	2338.79	0.99	-399	2455	2395	2365	2305	2275	2380	2290	57	700	500	1580	5	1	11400000	263	3.26	0.47	12	0.09	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	0.76	N	073540	500	57 억	113398	N	N	N	N
118	20230907	120521	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2315	-20	5	-0.86	20414435	8709	32.43	2335	2435	2310	3035	1635	2335	2344.06	0.99	-338	2455	2395	2365	2305	2275	2380	2290	57	700	500	1580	5	1	11400000	264	3.27	0.47	12	0.08	708.00	4923.00	4095	20221205	-43.47	2230	20230825	3.81	3350	-30.90	20230126	2230	3.81	20230825	4095	-43.47	20221205	2230	3.81	20230825	0.76	N	073540	500	57 억	113398	N	N	N	N
119	20230907	110519	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2330	-5	5	-0.21	16571560	7054	26.27	2335	2435	2315	3035	1635	2335	2349.24	0.99	-313	2455	2395	2365	2305	2275	2380	2290	57	700	500	1580	5	1	11400000	266	3.29	0.47	12	0.06	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	0.76	N	073540	500	57 억	113398	N	N	N	N
120	20230907	100517	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2360	25	2	1.07	10548815	4468	16.64	2335	2435	2335	3035	1635	2335	2360.97	0.99	-110	2455	2395	2365	2305	2275	2380	2290	57	700	500	1580	5	1	11400000	269	3.33	0.48	12	0.04	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	0.76	N	073540	500	57 억	113398	N	N	N	N
121	20230907	090521	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2385	50	2	2.14	8403390	3562	13.27	2335	2435	2335	3035	1635	2335	2359.18	0.99	-203	2455	2395	2365	2305	2275	2380	2290	57	700	500	1580	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	0.76	N	073540	500	57 억	113398	N	N	N	N
122	20230906	160514	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2335	-45	5	-1.89	63514975	26839	93.24	2380	2425	2335	3090	1670	2380	2366.52	0.99	568	2486	2432	2371	2317	2256	2460	2345	57	710	500	1610	5	1	11400000	266	3.30	0.47	12	0.24	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	0.78	N	073540	500	57 억	112830	N	N	N	N
123	20230906	150514	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2355	-25	5	-1.05	57997015	24482	85.05	2380	2425	2340	3090	1670	2380	2368.97	0.99	602	2486	2432	2371	2317	2256	2460	2345	57	710	500	1610	5	1	11400000	268	3.33	0.48	12	0.21	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	112830	N	N	N	N
124	20230906	140516	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2360	-20	5	-0.84	57898120	24440	84.90	2380	2425	2340	3090	1670	2380	2368.99	0.99	609	2486	2432	2371	2317	2256	2460	2345	57	710	500	1610	5	1	11400000	269	3.33	0.48	12	0.21	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	112830	N	N	N	N
125	20230906	130511	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2385	5	2	0.21	38755815	16286	56.58	2380	2425	2355	3090	1670	2380	2379.70	0.99	-309	2486	2432	2371	2317	2256	2460	2345	57	710	500	1610	5	1	11400000	272	3.37	0.48	12	0.14	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	112830	N	N	N	N
126	20230906	120520	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2380	0	3	0.00	30113875	12628	43.87	2380	2425	2380	3090	1670	2380	2384.69	0.99	-293	2486	2432	2371	2317	2256	2460	2345	57	710	500	1610	5	1	11400000	271	3.36	0.48	12	0.11	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	112830	N	N	N	N
127	20230906	110517	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2385	5	2	0.21	8536415	3569	12.40	2380	2425	2380	3090	1670	2380	2391.82	0.99	-212	2486	2432	2371	2317	2256	2460	2345	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	112830	N	N	N	N
128	20230906	100504	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2405	25	2	1.05	4671355	1948	6.77	2380	2425	2380	3090	1670	2380	2398.03	0.99	-204	2486	2432	2371	2317	2256	2460	2345	57	710	500	1610	5	1	11400000	274	3.40	0.49	12	0.02	708.00	4923.00	4095	20221205	-41.27	2230	20230825	7.85	3350	-28.21	20230126	2230	7.85	20230825	4095	-41.27	20221205	2230	7.85	20230825	0.78	N	073540	500	57 억	112830	N	N	N	N
129	20230906	090508	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2405	25	2	1.05	2506080	1051	3.65	2380	2405	2380	3090	1670	2380	2384.47	0.99	-1	2486	2432	2371	2317	2256	2460	2345	57	710	500	1610	5	1	11400000	274	3.40	0.49	12	0.01	708.00	4923.00	4095	20221205	-41.27	2230	20230825	7.85	3350	-28.21	20230126	2230	7.85	20230825	4095	-41.27	20221205	2230	7.85	20230825	0.78	N	073540	500	57 억	112830	N	N	N	N
130	20230905	160509	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2380	70	2	3.03	68272775	28785	261.14	2310	2425	2310	3000	1620	2310	2371.82	1.00	-1021	2370	2340	2325	2295	2280	2332	2287	57	690	500	1570	5	1	11400000	271	3.36	0.48	12	0.25	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	113850	N	N	N	N
131	20230905	150519	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2375	65	2	2.81	67889330	28623	259.67	2310	2425	2310	3000	1620	2310	2371.85	1.00	-1026	2370	2340	2325	2295	2280	2332	2287	57	690	500	1570	5	1	11400000	271	3.35	0.48	12	0.25	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	113850	N	N	N	N
132	20230905	140516	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2385	75	2	3.25	65539530	27633	250.68	2310	2425	2310	3000	1620	2310	2371.78	1.00	-1071	2370	2340	2325	2295	2280	2332	2287	57	690	500	1570	5	1	11400000	272	3.37	0.48	12	0.24	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	113850	N	N	N	N
133	20230905	130457	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	60	2	2.60	55115845	23237	210.80	2310	2425	2310	3000	1620	2310	2371.90	1.00	-1374	2370	2340	2325	2295	2280	2332	2287	57	690	500	1570	5	1	11400000	270	3.35	0.48	12	0.20	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	0.78	N	073540	500	57 억	113850	N	N	N	N
134	20230905	120506	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2385	75	2	3.25	51132410	21559	195.58	2310	2425	2310	3000	1620	2310	2371.74	1.00	-1487	2370	2340	2325	2295	2280	2332	2287	57	690	500	1570	5	1	11400000	272	3.37	0.48	12	0.19	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	113850	N	N	N	N
135	20230905	110510	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2380	70	2	3.03	44797665	18899	171.45	2310	2425	2310	3000	1620	2310	2370.37	1.00	-1516	2370	2340	2325	2295	2280	2332	2287	57	690	500	1570	5	1	11400000	271	3.36	0.48	12	0.17	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	113850	N	N	N	N
136	20230905	100505	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2375	65	2	2.81	39837260	16810	152.50	2310	2425	2310	3000	1620	2310	2369.85	1.00	-1542	2370	2340	2325	2295	2280	2332	2287	57	690	500	1570	5	1	11400000	271	3.35	0.48	12	0.15	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	113850	N	N	N	N
137	20230905	090501	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2325	15	2	0.65	3358920	1454	13.19	2310	2325	2310	3000	1620	2310	2310.12	1.00	-188	2370	2340	2325	2295	2280	2332	2287	57	690	500	1570	5	1	11400000	265	3.28	0.47	12	0.01	708.00	4923.00	4095	20221205	-43.22	2230	20230825	4.26	3350	-30.60	20230126	2230	4.26	20230825	4095	-43.22	20221205	2230	4.26	20230825	0.78	N	073540	500	57 억	113850	N	N	N	N
138	20230904	160503	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2310	-45	5	-1.91	25622070	11023	95.58	2350	2355	2310	3060	1650	2355	2324.42	1.00	-552	2441	2397	2376	2332	2311	2387	2322	57	705	500	1600	5	1	11400000	263	3.26	0.47	12	0.10	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	0.78	N	073540	500	57 억	114403	N	N	N	N
139	20230904	150455	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2315	-40	5	-1.70	20583695	8842	76.67	2350	2355	2310	3060	1650	2355	2327.95	1.00	-551	2441	2397	2376	2332	2311	2387	2322	57	705	500	1600	5	1	11400000	264	3.27	0.47	12	0.08	708.00	4923.00	4095	20221205	-43.47	2230	20230825	3.81	3350	-30.90	20230126	2230	3.81	20230825	4095	-43.47	20221205	2230	3.81	20230825	0.78	N	073540	500	57 억	114403	N	N	N	N
140	20230904	140450	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2315	-40	5	-1.70	20086465	8627	74.80	2350	2355	2310	3060	1650	2355	2328.33	1.00	-550	2441	2397	2376	2332	2311	2387	2322	57	705	500	1600	5	1	11400000	264	3.27	0.47	12	0.08	708.00	4923.00	4095	20221205	-43.47	2230	20230825	3.81	3350	-30.90	20230126	2230	3.81	20230825	4095	-43.47	20221205	2230	3.81	20230825	0.78	N	073540	500	57 억	114403	N	N	N	N
141	20230904	130459	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2325	-30	5	-1.27	16777365	7198	62.41	2350	2355	2310	3060	1650	2355	2330.84	1.00	-441	2441	2397	2376	2332	2311	2387	2322	57	705	500	1600	5	1	11400000	265	3.28	0.47	12	0.06	708.00	4923.00	4095	20221205	-43.22	2230	20230825	4.26	3350	-30.60	20230126	2230	4.26	20230825	4095	-43.22	20221205	2230	4.26	20230825	0.78	N	073540	500	57 억	114403	N	N	N	N
142	20230904	120451	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2320	-35	5	-1.49	13595320	5824	50.50	2350	2355	2320	3060	1650	2355	2334.36	1.00	-438	2441	2397	2376	2332	2311	2387	2322	57	705	500	1600	5	1	11400000	264	3.28	0.47	12	0.05	708.00	4923.00	4095	20221205	-43.35	2230	20230825	4.04	3350	-30.75	20230126	2230	4.04	20230825	4095	-43.35	20221205	2230	4.04	20230825	0.78	N	073540	500	57 억	114403	N	N	N	N
143	20230904	110444	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2325	-30	5	-1.27	9715500	4152	36.00	2350	2355	2325	3060	1650	2355	2339.96	1.00	-439	2441	2397	2376	2332	2311	2387	2322	57	705	500	1600	5	1	11400000	265	3.28	0.47	12	0.04	708.00	4923.00	4095	20221205	-43.22	2230	20230825	4.26	3350	-30.60	20230126	2230	4.26	20230825	4095	-43.22	20221205	2230	4.26	20230825	0.78	N	073540	500	57 억	114403	N	N	N	N
144	20230904	100446	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2325	-30	5	-1.27	7171950	3058	26.52	2350	2355	2325	3060	1650	2355	2345.31	1.00	-439	2441	2397	2376	2332	2311	2387	2322	57	705	500	1600	5	1	11400000	265	3.28	0.47	12	0.03	708.00	4923.00	4095	20221205	-43.22	2230	20230825	4.26	3350	-30.60	20230126	2230	4.26	20230825	4095	-43.22	20221205	2230	4.26	20230825	0.78	N	073540	500	57 억	114403	N	N	N	N
145	20230904	090455	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2350	-5	5	-0.21	4889965	2081	18.04	2350	2350	2345	3060	1650	2355	2349.81	1.00	-295	2441	2397	2376	2332	2311	2387	2322	57	705	500	1600	5	1	11400000	268	3.32	0.48	12	0.02	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	0.78	N	073540	500	57 억	114403	N	N	N	N
146	20230901	160448	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2355	-30	5	-1.26	27490685	11532	42.07	2390	2420	2355	3100	1670	2385	2383.86	1.01	-368	2451	2417	2386	2352	2321	2435	2370	57	715	500	1620	5	1	11400000	268	3.33	0.48	12	0.10	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	114771	N	N	N	N
147	20230901	150454	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2365	-20	5	-0.84	25280515	10594	38.65	2390	2420	2360	3100	1670	2385	2386.30	1.01	-383	2451	2417	2386	2352	2321	2435	2370	57	715	500	1620	5	1	11400000	270	3.34	0.48	12	0.09	708.00	4923.00	4095	20221205	-42.25	2230	20230825	6.05	3350	-29.40	20230126	2230	6.05	20230825	4095	-42.25	20221205	2230	6.05	20230825	0.78	N	073540	500	57 억	114771	N	N	N	N
148	20230901	140455	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2375	-10	5	-0.42	21017385	8790	32.07	2390	2420	2360	3100	1670	2385	2391.06	1.01	-162	2451	2417	2386	2352	2321	2435	2370	57	715	500	1620	5	1	11400000	271	3.35	0.48	12	0.08	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	114771	N	N	N	N
149	20230901	130443	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2380	-5	5	-0.21	19687320	8228	30.02	2390	2420	2370	3100	1670	2385	2392.72	1.01	-162	2451	2417	2386	2352	2321	2435	2370	57	715	500	1620	5	1	11400000	271	3.36	0.48	12	0.07	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	114771	N	N	N	N
150	20230901	120447	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2385	0	3	0.00	19665900	8219	29.99	2390	2420	2370	3100	1670	2385	2392.74	1.01	-154	2451	2417	2386	2352	2321	2435	2370	57	715	500	1620	5	1	11400000	272	3.37	0.48	12	0.07	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	114771	N	N	N	N
151	20230901	110448	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	-15	5	-0.63	13922625	5797	21.15	2390	2420	2370	3100	1670	2385	2401.69	1.01	-275	2451	2417	2386	2352	2321	2435	2370	57	715	500	1620	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	0.78	N	073540	500	57 억	114771	N	N	N	N
152	20230901	100445	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2390	5	2	0.21	10627625	4416	16.11	2390	2420	2390	3100	1670	2385	2406.62	1.01	-233	2451	2417	2386	2352	2321	2435	2370	57	715	500	1620	5	1	11400000	272	3.38	0.49	12	0.04	708.00	4923.00	4095	20221205	-41.64	2230	20230825	7.17	3350	-28.66	20230126	2230	7.17	20230825	4095	-41.64	20221205	2230	7.17	20230825	0.78	N	073540	500	57 억	114771	N	N	N	N
153	20230901	090441	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2395	10	2	0.42	1097620	459	1.67	2390	2395	2390	3100	1670	2385	2391.33	1.01	-41	2451	2417	2386	2352	2321	2435	2370	57	715	500	1620	5	1	11400000	273	3.38	0.49	12	0.00	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	114771	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History