KissMeData/073540/price/prices-20231101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20231130	160657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2510	20	2	0.80	48986240	19563	66.43	2490	2515	2475	3235	1745	2490	2504.02	0.63	-1285	2550	2520	2465	2435	2380	2535	2450	57	745	500	1690	5	1	11400000	286	3.55	0.51	12	0.17	708.00	4923.00	4095	20221205	-38.71	1921	20231027	30.66	3350	-25.07	20230126	1921	30.66	20231027	4095	-38.71	20221205	1921	30.66	20231027	1.08	N	073540	500	57 억	71344	N	N	N	N
3	20231130	150658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2505	15	2	0.60	42928200	17149	58.23	2490	2515	2475	3235	1745	2490	2503.25	0.63	-1332	2550	2520	2465	2435	2380	2535	2450	57	745	500	1690	5	1	11400000	286	3.54	0.51	12	0.15	708.00	4923.00	4095	20221205	-38.83	1921	20231027	30.40	3350	-25.22	20230126	1921	30.40	20231027	4095	-38.83	20221205	1921	30.40	20231027	1.08	N	073540	500	57 억	71344	N	N	N	N
4	20231130	140654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	5	2	0.20	36713225	14669	49.81	2490	2515	2475	3235	1745	2490	2502.78	0.63	-1357	2550	2520	2465	2435	2380	2535	2450	57	745	500	1690	5	1	11400000	284	3.52	0.51	12	0.13	708.00	4923.00	4095	20221205	-39.07	1921	20231027	29.88	3350	-25.52	20230126	1921	29.88	20231027	4095	-39.07	20221205	1921	29.88	20231027	1.08	N	073540	500	57 억	71344	N	N	N	N
5	20231130	130652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2505	15	2	0.60	27453720	10968	37.25	2490	2515	2475	3235	1745	2490	2503.07	0.63	-1357	2550	2520	2465	2435	2380	2535	2450	57	745	500	1690	5	1	11400000	286	3.54	0.51	12	0.10	708.00	4923.00	4095	20221205	-38.83	1921	20231027	30.40	3350	-25.22	20230126	1921	30.40	20231027	4095	-38.83	20221205	1921	30.40	20231027	1.08	N	073540	500	57 억	71344	N	N	N	N
6	20231130	120703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2510	20	2	0.80	19235245	7687	26.10	2490	2515	2475	3235	1745	2490	2502.31	0.63	-1353	2550	2520	2465	2435	2380	2535	2450	57	745	500	1690	5	1	11400000	286	3.55	0.51	12	0.07	708.00	4923.00	4095	20221205	-38.71	1921	20231027	30.66	3350	-25.07	20230126	1921	30.66	20231027	4095	-38.71	20221205	1921	30.66	20231027	1.08	N	073540	500	57 억	71344	N	N	N	N
7	20231130	110657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2510	20	2	0.80	15211535	6081	20.65	2490	2515	2480	3235	1745	2490	2501.49	0.63	-968	2550	2520	2465	2435	2380	2535	2450	57	745	500	1690	5	1	11400000	286	3.55	0.51	12	0.05	708.00	4923.00	4095	20221205	-38.71	1921	20231027	30.66	3350	-25.07	20230126	1921	30.66	20231027	4095	-38.71	20221205	1921	30.66	20231027	1.08	N	073540	500	57 억	71344	N	N	N	N
8	20231130	100653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2510	20	2	0.80	7332490	2932	9.96	2490	2515	2490	3235	1745	2490	2500.85	0.63	-706	2550	2520	2465	2435	2380	2535	2450	57	745	500	1690	5	1	11400000	286	3.55	0.51	12	0.03	708.00	4923.00	4095	20221205	-38.71	1921	20231027	30.66	3350	-25.07	20230126	1921	30.66	20231027	4095	-38.71	20221205	1921	30.66	20231027	1.08	N	073540	500	57 억	71344	N	N	N	N
9	20231130	090654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	0	3	0.00	3020370	1213	4.12	2490	2490	2490	3235	1745	2490	2490.00	0.63	-664	2550	2520	2465	2435	2380	2535	2450	57	745	500	1690	5	1	11400000	284	3.52	0.51	12	0.01	708.00	4923.00	4095	20221205	-39.19	1921	20231027	29.62	3350	-25.67	20230126	1921	29.62	20231027	4095	-39.19	20221205	1921	29.62	20231027	1.08	N	073540	500	57 억	71344	N	N	N	N
10	20231129	160651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	80	2	3.32	72853130	29428	154.36	2410	2495	2410	3130	1690	2410	2475.64	0.63	-40	2516	2462	2401	2347	2286	2490	2375	57	720	500	1630	5	1	11400000	284	3.52	0.51	12	0.26	708.00	4923.00	4095	20221205	-39.19	1921	20231027	29.62	3350	-25.67	20230126	1921	29.62	20231027	4095	-39.19	20221205	1921	29.62	20231027	1.08	N	073540	500	57 억	71384	N	N	N	N
11	20231129	150655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	75	2	3.11	72033990	29099	152.64	2410	2495	2410	3130	1690	2410	2475.48	0.63	-115	2516	2462	2401	2347	2286	2490	2375	57	720	500	1630	5	1	11400000	283	3.51	0.50	12	0.26	708.00	4923.00	4095	20221205	-39.32	1921	20231027	29.36	3350	-25.82	20230126	1921	29.36	20231027	4095	-39.32	20221205	1921	29.36	20231027	1.08	N	073540	500	57 억	71384	N	N	N	N
12	20231129	140652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	65	2	2.70	61347750	24799	130.08	2410	2495	2410	3130	1690	2410	2473.80	0.63	-170	2516	2462	2401	2347	2286	2490	2375	57	720	500	1630	5	1	11400000	282	3.50	0.50	12	0.22	708.00	4923.00	4095	20221205	-39.56	1921	20231027	28.84	3350	-26.12	20230126	1921	28.84	20231027	4095	-39.56	20221205	1921	28.84	20231027	1.08	N	073540	500	57 억	71384	N	N	N	N
13	20231129	130655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	80	2	3.32	34809970	14096	73.94	2410	2495	2410	3130	1690	2410	2469.49	0.63	-165	2516	2462	2401	2347	2286	2490	2375	57	720	500	1630	5	1	11400000	284	3.52	0.51	12	0.12	708.00	4923.00	4095	20221205	-39.19	1921	20231027	29.62	3350	-25.67	20230126	1921	29.62	20231027	4095	-39.19	20221205	1921	29.62	20231027	1.08	N	073540	500	57 억	71384	N	N	N	N
14	20231129	120654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	70	2	2.90	25842385	10487	55.01	2410	2495	2410	3130	1690	2410	2464.23	0.63	-165	2516	2462	2401	2347	2286	2490	2375	57	720	500	1630	5	1	11400000	283	3.50	0.50	12	0.09	708.00	4923.00	4095	20221205	-39.44	1921	20231027	29.10	3350	-25.97	20230126	1921	29.10	20231027	4095	-39.44	20221205	1921	29.10	20231027	1.08	N	073540	500	57 억	71384	N	N	N	N
15	20231129	110655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	65	2	2.70	24976365	10139	53.18	2410	2495	2410	3130	1690	2410	2463.40	0.63	-165	2516	2462	2401	2347	2286	2490	2375	57	720	500	1630	5	1	11400000	282	3.50	0.50	12	0.09	708.00	4923.00	4095	20221205	-39.56	1921	20231027	28.84	3350	-26.12	20230126	1921	28.84	20231027	4095	-39.56	20221205	1921	28.84	20231027	1.08	N	073540	500	57 억	71384	N	N	N	N
16	20231129	100653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	75	2	3.11	19269075	7840	41.12	2410	2485	2410	3130	1690	2410	2457.79	0.63	-204	2516	2462	2401	2347	2286	2490	2375	57	720	500	1630	5	1	11400000	283	3.51	0.50	12	0.07	708.00	4923.00	4095	20221205	-39.32	1921	20231027	29.36	3350	-25.82	20230126	1921	29.36	20231027	4095	-39.32	20221205	1921	29.36	20231027	1.08	N	073540	500	57 억	71384	N	N	N	N
17	20231129	090650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	50	2	2.07	1099640	456	2.39	2410	2475	2410	3130	1690	2410	2411.49	0.63	-9	2516	2462	2401	2347	2286	2490	2375	57	720	500	1630	5	1	11400000	280	3.47	0.50	12	0.00	708.00	4923.00	4095	20221205	-39.93	1921	20231027	28.06	3350	-26.57	20230126	1921	28.06	20231027	4095	-39.93	20221205	1921	28.06	20231027	1.08	N	073540	500	57 억	71384	N	N	N	N
18	20231128	160651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2410	45	2	1.90	45293485	19064	192.57	2365	2455	2340	3070	1660	2365	2375.81	0.62	925	2468	2416	2383	2331	2298	2400	2315	57	705	500	1600	5	1	11400000	275	3.40	0.49	12	0.17	708.00	4923.00	4095	20221205	-41.15	1921	20231027	25.46	3350	-28.06	20230126	1921	25.46	20231027	4095	-41.15	20221205	1921	25.46	20231027	1.08	N	073540	500	57 억	70459	N	N	N	N
19	20231128	150608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2410	45	2	1.90	39215560	16505	166.72	2365	2455	2340	3070	1660	2365	2375.98	0.62	829	2468	2416	2383	2331	2298	2400	2315	57	705	500	1600	5	1	11400000	275	3.40	0.49	12	0.14	708.00	4923.00	4095	20221205	-41.15	1921	20231027	25.46	3350	-28.06	20230126	1921	25.46	20231027	4095	-41.15	20221205	1921	25.46	20231027	1.08	N	073540	500	57 억	70459	N	N	N	N
20	20231128	140651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	20	2	0.85	34705415	14626	147.74	2365	2455	2340	3070	1660	2365	2372.86	0.62	987	2468	2416	2383	2331	2298	2400	2315	57	705	500	1600	5	1	11400000	272	3.37	0.48	12	0.13	708.00	4923.00	4095	20221205	-41.76	1921	20231027	24.15	3350	-28.81	20230126	1921	24.15	20231027	4095	-41.76	20221205	1921	24.15	20231027	1.08	N	073540	500	57 억	70459	N	N	N	N
21	20231128	130647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	-15	5	-0.63	33351000	14056	141.98	2365	2455	2340	3070	1660	2365	2372.72	0.62	1101	2468	2416	2383	2331	2298	2400	2315	57	705	500	1600	5	1	11400000	268	3.32	0.48	12	0.12	708.00	4923.00	4095	20221205	-42.61	1921	20231027	22.33	3350	-29.85	20230126	1921	22.33	20231027	4095	-42.61	20221205	1921	22.33	20231027	1.08	N	073540	500	57 억	70459	N	N	N	N
22	20231128	120650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	-5	5	-0.21	33320400	14043	141.85	2365	2455	2340	3070	1660	2365	2372.74	0.62	1104	2468	2416	2383	2331	2298	2400	2315	57	705	500	1600	5	1	11400000	269	3.33	0.48	12	0.12	708.00	4923.00	4095	20221205	-42.37	1921	20231027	22.85	3350	-29.55	20230126	1921	22.85	20231027	4095	-42.37	20221205	1921	22.85	20231027	1.08	N	073540	500	57 억	70459	N	N	N	N
23	20231128	110649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2345	-20	5	-0.85	31606990	13313	134.47	2365	2455	2340	3070	1660	2365	2374.14	0.62	1052	2468	2416	2383	2331	2298	2400	2315	57	705	500	1600	5	1	11400000	267	3.31	0.48	12	0.12	708.00	4923.00	4095	20221205	-42.74	1921	20231027	22.07	3350	-30.00	20230126	1921	22.07	20231027	4095	-42.74	20221205	1921	22.07	20231027	1.08	N	073540	500	57 억	70459	N	N	N	N
24	20231128	100648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2365	0	3	0.00	25934545	10907	110.17	2365	2455	2360	3070	1660	2365	2377.79	0.62	810	2468	2416	2383	2331	2298	2400	2315	57	705	500	1600	5	1	11400000	270	3.34	0.48	12	0.10	708.00	4923.00	4095	20221205	-42.25	1921	20231027	23.11	3350	-29.40	20230126	1921	23.11	20231027	4095	-42.25	20221205	1921	23.11	20231027	1.08	N	073540	500	57 억	70459	N	N	N	N
25	20231128	090647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	70	2	2.96	19504635	8210	82.93	2365	2455	2360	3070	1660	2365	2375.72	0.62	1081	2468	2416	2383	2331	2298	2400	2315	57	705	500	1600	5	1	11400000	278	3.44	0.49	12	0.07	708.00	4923.00	4095	20221205	-40.54	1921	20231027	26.76	3350	-27.31	20230126	1921	26.76	20231027	4095	-40.54	20221205	1921	26.76	20231027	1.08	N	073540	500	57 억	70459	N	N	N	N
26	20231127	160646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2365	-70	5	-2.87	23733195	9900	57.59	2435	2435	2350	3165	1705	2435	2397.38	0.62	-156	2538	2486	2438	2386	2338	2512	2412	57	730	500	1650	5	1	11400000	270	3.34	0.48	12	0.09	708.00	4923.00	4095	20221205	-42.25	1921	20231027	23.11	3350	-29.40	20230126	1921	23.11	20231027	4095	-42.25	20221205	1921	23.11	20231027	1.08	N	073540	500	57 억	70615	N	N	N	N
27	20231127	150647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	-30	5	-1.23	23042440	9608	55.90	2435	2435	2350	3165	1705	2435	2398.26	0.62	-259	2538	2486	2438	2386	2338	2512	2412	57	730	500	1650	5	1	11400000	274	3.40	0.49	12	0.08	708.00	4923.00	4095	20221205	-41.27	1921	20231027	25.20	3350	-28.21	20230126	1921	25.20	20231027	4095	-41.27	20221205	1921	25.20	20231027	1.08	N	073540	500	57 억	70615	N	N	N	N
28	20231127	140651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2395	-40	5	-1.64	17728740	7394	43.02	2435	2435	2350	3165	1705	2435	2397.72	0.62	-231	2538	2486	2438	2386	2338	2512	2412	57	730	500	1650	5	1	11400000	273	3.38	0.49	12	0.06	708.00	4923.00	4095	20221205	-41.51	1921	20231027	24.67	3350	-28.51	20230126	1921	24.67	20231027	4095	-41.51	20221205	1921	24.67	20231027	1.08	N	073540	500	57 억	70615	N	N	N	N
29	20231127	130649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	-45	5	-1.85	17372080	7245	42.15	2435	2435	2350	3165	1705	2435	2397.80	0.62	-222	2538	2486	2438	2386	2338	2512	2412	57	730	500	1650	5	1	11400000	272	3.38	0.49	12	0.06	708.00	4923.00	4095	20221205	-41.64	1921	20231027	24.41	3350	-28.66	20230126	1921	24.41	20231027	4095	-41.64	20221205	1921	24.41	20231027	1.08	N	073540	500	57 억	70615	N	N	N	N
30	20231127	120650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	-30	5	-1.23	17352920	7237	42.10	2435	2435	2350	3165	1705	2435	2397.81	0.62	-217	2538	2486	2438	2386	2338	2512	2412	57	730	500	1650	5	1	11400000	274	3.40	0.49	12	0.06	708.00	4923.00	4095	20221205	-41.27	1921	20231027	25.20	3350	-28.21	20230126	1921	25.20	20231027	4095	-41.27	20221205	1921	25.20	20231027	1.08	N	073540	500	57 억	70615	N	N	N	N
31	20231127	110642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	-75	5	-3.08	16388800	6833	39.75	2435	2435	2350	3165	1705	2435	2398.48	0.62	-295	2538	2486	2438	2386	2338	2512	2412	57	730	500	1650	5	1	11400000	269	3.33	0.48	12	0.06	708.00	4923.00	4095	20221205	-42.37	1921	20231027	22.85	3350	-29.55	20230126	1921	22.85	20231027	4095	-42.37	20221205	1921	22.85	20231027	1.08	N	073540	500	57 억	70615	N	N	N	N
32	20231127	100640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	-60	5	-2.46	13878215	5772	33.58	2435	2435	2350	3165	1705	2435	2404.40	0.62	-379	2538	2486	2438	2386	2338	2512	2412	57	730	500	1650	5	1	11400000	271	3.35	0.48	12	0.05	708.00	4923.00	4095	20221205	-42.00	1921	20231027	23.63	3350	-29.10	20230126	1921	23.63	20231027	4095	-42.00	20221205	1921	23.63	20231027	1.08	N	073540	500	57 억	70615	N	N	N	N
33	20231127	090643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	0	3	0.00	2758855	1133	6.59	2435	2435	2435	3165	1705	2435	2435.00	0.62	0	2538	2486	2438	2386	2338	2512	2412	57	730	500	1650	5	1	11400000	278	3.44	0.49	12	0.01	708.00	4923.00	4095	20221205	-40.54	1921	20231027	26.76	3350	-27.31	20230126	1921	26.76	20231027	4095	-40.54	20221205	1921	26.76	20231027	1.08	N	073540	500	57 억	70615	N	N	N	N
34	20231124	160636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	5	2	0.21	41828120	17169	157.77	2430	2490	2390	3155	1705	2430	2436.26	0.62	313	2510	2470	2445	2405	2380	2457	2392	57	725	500	1650	5	1	11400000	278	3.44	0.49	12	0.15	708.00	4923.00	4095	20221205	-40.54	1921	20231027	26.76	3350	-27.31	20230126	1921	26.76	20231027	4095	-40.54	20221205	1921	26.76	20231027	1.08	N	073540	500	57 억	70281	N	N	N	N
35	20231124	150643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	15	2	0.62	40788185	16745	153.88	2430	2480	2390	3155	1705	2430	2435.84	0.62	217	2510	2470	2445	2405	2380	2457	2392	57	725	500	1650	5	1	11400000	279	3.45	0.50	12	0.15	708.00	4923.00	4095	20221205	-40.29	1921	20231027	27.28	3350	-27.01	20230126	1921	27.28	20231027	4095	-40.29	20221205	1921	27.28	20231027	1.08	N	073540	500	57 억	70281	N	N	N	N
36	20231124	140645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	20	2	0.82	34113000	14032	128.95	2430	2450	2390	3155	1705	2430	2431.09	0.62	446	2510	2470	2445	2405	2380	2457	2392	57	725	500	1650	5	1	11400000	279	3.46	0.50	12	0.12	708.00	4923.00	4095	20221205	-40.17	1921	20231027	27.54	3350	-26.87	20230126	1921	27.54	20231027	4095	-40.17	20221205	1921	27.54	20231027	1.08	N	073540	500	57 억	70281	N	N	N	N
37	20231124	130640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	10	2	0.41	29869415	12296	112.99	2430	2445	2390	3155	1705	2430	2429.20	0.62	447	2510	2470	2445	2405	2380	2457	2392	57	725	500	1650	5	1	11400000	278	3.45	0.50	12	0.11	708.00	4923.00	4095	20221205	-40.42	1921	20231027	27.02	3350	-27.16	20230126	1921	27.02	20231027	4095	-40.42	20221205	1921	27.02	20231027	1.08	N	073540	500	57 억	70281	N	N	N	N
38	20231124	120645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	5	2	0.21	26358610	10855	99.75	2430	2445	2390	3155	1705	2430	2428.25	0.62	448	2510	2470	2445	2405	2380	2457	2392	57	725	500	1650	5	1	11400000	278	3.44	0.49	12	0.10	708.00	4923.00	4095	20221205	-40.54	1921	20231027	26.76	3350	-27.31	20230126	1921	26.76	20231027	4095	-40.54	20221205	1921	26.76	20231027	1.08	N	073540	500	57 억	70281	N	N	N	N
39	20231124	110641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	0	3	0.00	25643755	10561	97.05	2430	2445	2390	3155	1705	2430	2428.16	0.62	448	2510	2470	2445	2405	2380	2457	2392	57	725	500	1650	5	1	11400000	277	3.43	0.49	12	0.09	708.00	4923.00	4095	20221205	-40.66	1921	20231027	26.50	3350	-27.46	20230126	1921	26.50	20231027	4095	-40.66	20221205	1921	26.50	20231027	1.08	N	073540	500	57 억	70281	N	N	N	N
40	20231124	100640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	-5	5	-0.21	21871795	9006	82.76	2430	2445	2390	3155	1705	2430	2428.58	0.62	1555	2510	2470	2445	2405	2380	2457	2392	57	725	500	1650	5	1	11400000	276	3.43	0.49	12	0.08	708.00	4923.00	4095	20221205	-40.78	1921	20231027	26.24	3350	-27.61	20230126	1921	26.24	20231027	4095	-40.78	20221205	1921	26.24	20231027	1.08	N	073540	500	57 억	70281	N	N	N	N
41	20231124	090640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	10	2	0.41	2500900	1029	9.46	2430	2440	2430	3155	1705	2430	2430.42	0.62	-21	2510	2470	2445	2405	2380	2457	2392	57	725	500	1650	5	1	11400000	278	3.45	0.50	12	0.01	708.00	4923.00	4095	20221205	-40.42	1921	20231027	27.02	3350	-27.16	20230126	1921	27.02	20231027	4095	-40.42	20221205	1921	27.02	20231027	1.08	N	073540	500	57 억	70281	N	N	N	N
42	20231123	160632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	-60	5	-2.41	26588175	10882	76.20	2485	2485	2420	3235	1745	2490	2443.32	0.64	-2127	2553	2521	2488	2456	2423	2537	2472	57	745	500	1690	5	1	11400000	277	3.43	0.49	12	0.10	708.00	4923.00	4095	20221205	-40.66	1921	20231027	26.50	3350	-27.46	20230126	1921	26.50	20231027	4095	-40.66	20221205	1921	26.50	20231027	0.98	N	073540	500	57 억	72408	N	N	N	N
43	20231123	150655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	-50	5	-2.01	25906995	10602	74.24	2485	2485	2420	3235	1745	2490	2443.60	0.64	-2026	2553	2521	2488	2456	2423	2537	2472	57	745	500	1690	5	1	11400000	278	3.45	0.50	12	0.09	708.00	4923.00	4095	20221205	-40.42	1921	20231027	27.02	3350	-27.16	20230126	1921	27.02	20231027	4095	-40.42	20221205	1921	27.02	20231027	0.98	N	073540	500	57 억	72408	N	N	N	N
44	20231123	140650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	-45	5	-1.81	25135720	10286	72.03	2485	2485	2420	3235	1745	2490	2443.68	0.64	-1809	2553	2521	2488	2456	2423	2537	2472	57	745	500	1690	5	1	11400000	279	3.45	0.50	12	0.09	708.00	4923.00	4095	20221205	-40.29	1921	20231027	27.28	3350	-27.01	20230126	1921	27.28	20231027	4095	-40.29	20221205	1921	27.28	20231027	0.98	N	073540	500	57 억	72408	N	N	N	N
45	20231123	130651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	-50	5	-2.01	22544240	9225	64.60	2485	2485	2420	3235	1745	2490	2443.82	0.64	-1570	2553	2521	2488	2456	2423	2537	2472	57	745	500	1690	5	1	11400000	278	3.45	0.50	12	0.08	708.00	4923.00	4095	20221205	-40.42	1921	20231027	27.02	3350	-27.16	20230126	1921	27.02	20231027	4095	-40.42	20221205	1921	27.02	20231027	0.98	N	073540	500	57 억	72408	N	N	N	N
46	20231123	120642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	-45	5	-1.81	18980705	7760	54.34	2485	2485	2420	3235	1745	2490	2445.97	0.64	-1690	2553	2521	2488	2456	2423	2537	2472	57	745	500	1690	5	1	11400000	279	3.45	0.50	12	0.07	708.00	4923.00	4095	20221205	-40.29	1921	20231027	27.28	3350	-27.01	20230126	1921	27.28	20231027	4095	-40.29	20221205	1921	27.28	20231027	0.98	N	073540	500	57 억	72408	N	N	N	N
47	20231123	110658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	-60	5	-2.41	14420020	5892	41.26	2485	2485	2420	3235	1745	2490	2447.39	0.64	-1377	2553	2521	2488	2456	2423	2537	2472	57	745	500	1690	5	1	11400000	277	3.43	0.49	12	0.05	708.00	4923.00	4095	20221205	-40.66	1921	20231027	26.50	3350	-27.46	20230126	1921	26.50	20231027	4095	-40.66	20221205	1921	26.50	20231027	0.98	N	073540	500	57 억	72408	N	N	N	N
48	20231123	100644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	-40	5	-1.61	9058695	3691	25.85	2485	2485	2435	3235	1745	2490	2454.27	0.64	-1243	2553	2521	2488	2456	2423	2537	2472	57	745	500	1690	5	1	11400000	279	3.46	0.50	12	0.03	708.00	4923.00	4095	20221205	-40.17	1921	20231027	27.54	3350	-26.87	20230126	1921	27.54	20231027	4095	-40.17	20221205	1921	27.54	20231027	0.98	N	073540	500	57 억	72408	N	N	N	N
49	20231123	090640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	-50	5	-2.01	3981825	1615	11.31	2485	2485	2440	3235	1745	2490	2465.53	0.64	-537	2553	2521	2488	2456	2423	2537	2472	57	745	500	1690	5	1	11400000	278	3.45	0.50	12	0.01	708.00	4923.00	4095	20221205	-40.42	1921	20231027	27.02	3350	-27.16	20230126	1921	27.02	20231027	4095	-40.42	20221205	1921	27.02	20231027	0.98	N	073540	500	57 억	72408	N	N	N	N
50	20231122	160619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	10	2	0.40	35574535	14240	38.44	2470	2520	2455	3220	1740	2480	2498.21	0.65	-1701	2523	2501	2463	2441	2403	2512	2452	57	740	500	1680	5	1	11400000	284	3.52	0.51	12	0.12	708.00	4923.00	4095	20221205	-39.19	1921	20231027	29.62	3350	-25.67	20230126	1921	29.62	20231027	4095	-39.19	20221205	1921	29.62	20231027	0.98	N	073540	500	57 억	74109	N	N	N	N
51	20231122	150631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	10	2	0.40	33893890	13565	36.62	2470	2520	2455	3220	1740	2480	2498.63	0.65	-1561	2523	2501	2463	2441	2403	2512	2452	57	740	500	1680	5	1	11400000	284	3.52	0.51	12	0.12	708.00	4923.00	4095	20221205	-39.19	1921	20231027	29.62	3350	-25.67	20230126	1921	29.62	20231027	4095	-39.19	20221205	1921	29.62	20231027	0.98	N	073540	500	57 억	74109	N	N	N	N
52	20231122	140623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	20	2	0.81	33282655	13320	35.96	2470	2520	2455	3220	1740	2480	2498.70	0.65	-1365	2523	2501	2463	2441	2403	2512	2452	57	740	500	1680	5	1	11400000	285	3.53	0.51	12	0.12	708.00	4923.00	4095	20221205	-38.95	1921	20231027	30.14	3350	-25.37	20230126	1921	30.14	20231027	4095	-38.95	20221205	1921	30.14	20231027	0.98	N	073540	500	57 억	74109	N	N	N	N
53	20231122	130645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	15	2	0.60	31440550	12582	33.97	2470	2520	2455	3220	1740	2480	2498.85	0.65	-1297	2523	2501	2463	2441	2403	2512	2452	57	740	500	1680	5	1	11400000	284	3.52	0.51	12	0.11	708.00	4923.00	4095	20221205	-39.07	1921	20231027	29.88	3350	-25.52	20230126	1921	29.88	20231027	4095	-39.07	20221205	1921	29.88	20231027	0.98	N	073540	500	57 억	74109	N	N	N	N
54	20231122	120648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	20	2	0.81	28881985	11555	31.19	2470	2520	2455	3220	1740	2480	2499.52	0.65	-1176	2523	2501	2463	2441	2403	2512	2452	57	740	500	1680	5	1	11400000	285	3.53	0.51	12	0.10	708.00	4923.00	4095	20221205	-38.95	1921	20231027	30.14	3350	-25.37	20230126	1921	30.14	20231027	4095	-38.95	20221205	1921	30.14	20231027	0.98	N	073540	500	57 억	74109	N	N	N	N
55	20231122	110716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2505	25	2	1.01	28016170	11209	30.26	2470	2520	2455	3220	1740	2480	2499.44	0.65	-1056	2523	2501	2463	2441	2403	2512	2452	57	740	500	1680	5	1	11400000	286	3.54	0.51	12	0.10	708.00	4923.00	4095	20221205	-38.83	1921	20231027	30.40	3350	-25.22	20230126	1921	30.40	20231027	4095	-38.83	20221205	1921	30.40	20231027	0.98	N	073540	500	57 억	74109	N	N	N	N
56	20231122	100658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2505	25	2	1.01	21575670	8636	23.31	2470	2520	2455	3220	1740	2480	2498.34	0.65	-994	2523	2501	2463	2441	2403	2512	2452	57	740	500	1680	5	1	11400000	286	3.54	0.51	12	0.08	708.00	4923.00	4095	20221205	-38.83	1921	20231027	30.40	3350	-25.22	20230126	1921	30.40	20231027	4095	-38.83	20221205	1921	30.40	20231027	0.98	N	073540	500	57 억	74109	N	N	N	N
57	20231122	090625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	-25	5	-1.01	1402780	568	1.53	2470	2470	2455	3220	1740	2480	2469.68	0.65	-475	2523	2501	2463	2441	2403	2512	2452	57	740	500	1680	5	1	11400000	280	3.47	0.50	12	0.00	708.00	4923.00	4095	20221205	-40.05	1921	20231027	27.80	3350	-26.72	20230126	1921	27.80	20231027	4095	-40.05	20221205	1921	27.80	20231027	0.98	N	073540	500	57 억	74109	N	N	N	N
58	20231121	160626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	40	2	1.64	91298240	37043	134.41	2440	2485	2425	3170	1710	2440	2464.66	0.68	-3729	2476	2457	2436	2417	2396	2447	2407	57	730	500	1650	5	1	11400000	283	3.50	0.50	12	0.32	708.00	4923.00	4095	20221205	-39.44	1921	20231027	29.10	3350	-25.97	20230126	1921	29.10	20231027	4095	-39.44	20221205	1921	29.10	20231027	0.98	N	073540	500	57 억	77838	N	N	N	N
59	20231121	150627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	40	2	1.64	84133335	34155	123.93	2440	2485	2425	3170	1710	2440	2463.28	0.68	-3723	2476	2457	2436	2417	2396	2447	2407	57	730	500	1650	5	1	11400000	283	3.50	0.50	12	0.30	708.00	4923.00	4095	20221205	-39.44	1921	20231027	29.10	3350	-25.97	20230126	1921	29.10	20231027	4095	-39.44	20221205	1921	29.10	20231027	0.98	N	073540	500	57 억	77838	N	N	N	N
60	20231121	140621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	35	2	1.43	79613040	32330	117.31	2440	2485	2425	3170	1710	2440	2462.51	0.68	-3596	2476	2457	2436	2417	2396	2447	2407	57	730	500	1650	5	1	11400000	282	3.50	0.50	12	0.28	708.00	4923.00	4095	20221205	-39.56	1921	20231027	28.84	3350	-26.12	20230126	1921	28.84	20231027	4095	-39.56	20221205	1921	28.84	20231027	0.98	N	073540	500	57 억	77838	N	N	N	N
61	20231121	130616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	35	2	1.43	71918020	29220	106.02	2440	2485	2425	3170	1710	2440	2461.26	0.68	-3569	2476	2457	2436	2417	2396	2447	2407	57	730	500	1650	5	1	11400000	282	3.50	0.50	12	0.26	708.00	4923.00	4095	20221205	-39.56	1921	20231027	28.84	3350	-26.12	20230126	1921	28.84	20231027	4095	-39.56	20221205	1921	28.84	20231027	0.98	N	073540	500	57 억	77838	N	N	N	N
62	20231121	120616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	35	2	1.43	59094145	24041	87.23	2440	2480	2425	3170	1710	2440	2458.06	0.68	-3573	2476	2457	2436	2417	2396	2447	2407	57	730	500	1650	5	1	11400000	282	3.50	0.50	12	0.21	708.00	4923.00	4095	20221205	-39.56	1921	20231027	28.84	3350	-26.12	20230126	1921	28.84	20231027	4095	-39.56	20221205	1921	28.84	20231027	0.98	N	073540	500	57 억	77838	N	N	N	N
63	20231121	110613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	35	2	1.43	53865910	21927	79.56	2440	2480	2425	3170	1710	2440	2456.60	0.68	-3290	2476	2457	2436	2417	2396	2447	2407	57	730	500	1650	5	1	11400000	282	3.50	0.50	12	0.19	708.00	4923.00	4095	20221205	-39.56	1921	20231027	28.84	3350	-26.12	20230126	1921	28.84	20231027	4095	-39.56	20221205	1921	28.84	20231027	0.98	N	073540	500	57 억	77838	N	N	N	N
64	20231121	100559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	20	2	0.82	38088130	15538	56.38	2440	2465	2425	3170	1710	2440	2451.29	0.68	-2780	2476	2457	2436	2417	2396	2447	2407	57	730	500	1650	5	1	11400000	280	3.47	0.50	12	0.14	708.00	4923.00	4095	20221205	-39.93	1921	20231027	28.06	3350	-26.57	20230126	1921	28.06	20231027	4095	-39.93	20221205	1921	28.06	20231027	0.98	N	073540	500	57 억	77838	N	N	N	N
65	20231121	090608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	-10	5	-0.41	1955585	804	2.92	2440	2440	2430	3170	1710	2440	2432.32	0.68	-405	2476	2457	2436	2417	2396	2447	2407	57	730	500	1650	5	1	11400000	277	3.43	0.49	12	0.01	708.00	4923.00	4095	20221205	-40.66	1921	20231027	26.50	3350	-27.46	20230126	1921	26.50	20231027	4095	-40.66	20221205	1921	26.50	20231027	0.98	N	073540	500	57 억	77838	N	N	N	N
66	20231120	160613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	-15	5	-0.61	67223595	27546	40.51	2455	2455	2415	3190	1720	2455	2440.41	0.71	-3231	2535	2495	2440	2400	2345	2467	2372	57	735	500	1660	5	1	11400000	278	3.45	0.50	12	0.24	708.00	4923.00	4095	20221205	-40.42	1921	20231027	27.02	3350	-27.16	20230126	1921	27.02	20231027	4095	-40.42	20221205	1921	27.02	20231027	1.06	N	073540	500	57 억	80969	N	N	N	N
67	20231120	150617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	-10	5	-0.41	63493060	26017	38.26	2455	2455	2415	3190	1720	2455	2440.45	0.71	-3230	2535	2495	2440	2400	2345	2467	2372	57	735	500	1660	5	1	11400000	279	3.45	0.50	12	0.23	708.00	4923.00	4095	20221205	-40.29	1921	20231027	27.28	3350	-27.01	20230126	1921	27.28	20231027	4095	-40.29	20221205	1921	27.28	20231027	1.06	N	073540	500	57 억	80969	N	N	N	N
68	20231120	140615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	-15	5	-0.61	48136580	19702	28.97	2455	2455	2415	3190	1720	2455	2443.23	0.71	-2005	2535	2495	2440	2400	2345	2467	2372	57	735	500	1660	5	1	11400000	278	3.45	0.50	12	0.17	708.00	4923.00	4095	20221205	-40.42	1921	20231027	27.02	3350	-27.16	20230126	1921	27.02	20231027	4095	-40.42	20221205	1921	27.02	20231027	1.06	N	073540	500	57 억	80969	N	N	N	N
69	20231120	130612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	-30	5	-1.22	47198435	19318	28.41	2455	2455	2415	3190	1720	2455	2443.24	0.71	-1945	2535	2495	2440	2400	2345	2467	2372	57	735	500	1660	5	1	11400000	276	3.43	0.49	12	0.17	708.00	4923.00	4095	20221205	-40.78	1921	20231027	26.24	3350	-27.61	20230126	1921	26.24	20231027	4095	-40.78	20221205	1921	26.24	20231027	1.06	N	073540	500	57 억	80969	N	N	N	N
70	20231120	120614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	-20	5	-0.81	43431450	17777	26.14	2455	2455	2415	3190	1720	2455	2443.13	0.71	-1808	2535	2495	2440	2400	2345	2467	2372	57	735	500	1660	5	1	11400000	278	3.44	0.49	12	0.16	708.00	4923.00	4095	20221205	-40.54	1921	20231027	26.76	3350	-27.31	20230126	1921	26.76	20231027	4095	-40.54	20221205	1921	26.76	20231027	1.06	N	073540	500	57 억	80969	N	N	N	N
71	20231120	110612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	-5	5	-0.20	37777505	15465	22.74	2455	2455	2415	3190	1720	2455	2442.77	0.71	-1452	2535	2495	2440	2400	2345	2467	2372	57	735	500	1660	5	1	11400000	279	3.46	0.50	12	0.14	708.00	4923.00	4095	20221205	-40.17	1921	20231027	27.54	3350	-26.87	20230126	1921	27.54	20231027	4095	-40.17	20221205	1921	27.54	20231027	1.06	N	073540	500	57 억	80969	N	N	N	N
72	20231120	100609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	-25	5	-1.02	25236910	10317	15.17	2455	2455	2415	3190	1720	2455	2446.15	0.71	-1256	2535	2495	2440	2400	2345	2467	2372	57	735	500	1660	5	1	11400000	277	3.43	0.49	12	0.09	708.00	4923.00	4095	20221205	-40.66	1921	20231027	26.50	3350	-27.46	20230126	1921	26.50	20231027	4095	-40.66	20221205	1921	26.50	20231027	1.06	N	073540	500	57 억	80969	N	N	N	N
73	20231120	090615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	-5	5	-0.20	11230780	4588	6.75	2455	2455	2415	3190	1720	2455	2447.86	0.71	-761	2535	2495	2440	2400	2345	2467	2372	57	735	500	1660	5	1	11400000	279	3.46	0.50	12	0.04	708.00	4923.00	4095	20221205	-40.17	1921	20231027	27.54	3350	-26.87	20230126	1921	27.54	20231027	4095	-40.17	20221205	1921	27.54	20231027	1.06	N	073540	500	57 억	80969	N	N	N	N
74	20231117	160627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	45	2	1.87	166115760	68001	94.75	2460	2480	2385	3130	1690	2410	2442.82	0.70	2460	2516	2462	2416	2362	2316	2490	2390	57	720	500	1630	5	1	11400000	280	3.47	0.50	12	0.60	708.00	4923.00	4095	20221205	-40.05	1921	20231027	27.80	3350	-26.72	20230126	1921	27.80	20231027	4095	-40.05	20221205	1921	27.80	20231027	1.02	N	073540	500	57 억	79550	N	N	N	N
75	20231117	150630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-10	5	-0.41	153465025	62839	87.55	2460	2480	2385	3130	1690	2410	2442.19	0.70	2429	2516	2462	2416	2362	2316	2490	2390	57	720	500	1630	5	1	11400000	274	3.39	0.49	12	0.55	708.00	4923.00	4095	20221205	-41.39	1921	20231027	24.93	3350	-28.36	20230126	1921	24.93	20231027	4095	-41.39	20221205	1921	24.93	20231027	1.02	N	073540	500	57 억	79550	N	N	N	N
76	20231117	140628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2465	55	2	2.28	126912950	51862	72.26	2460	2480	2400	3130	1690	2410	2447.13	0.70	1068	2516	2462	2416	2362	2316	2490	2390	57	720	500	1630	5	1	11400000	281	3.48	0.50	12	0.45	708.00	4923.00	4095	20221205	-39.80	1921	20231027	28.32	3350	-26.42	20230126	1921	28.32	20231027	4095	-39.80	20221205	1921	28.32	20231027	1.02	N	073540	500	57 억	79550	N	N	N	N
77	20231117	130627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2465	55	2	2.28	98719405	40417	56.31	2460	2480	2400	3130	1690	2410	2442.52	0.70	900	2516	2462	2416	2362	2316	2490	2390	57	720	500	1630	5	1	11400000	281	3.48	0.50	12	0.35	708.00	4923.00	4095	20221205	-39.80	1921	20231027	28.32	3350	-26.42	20230126	1921	28.32	20231027	4095	-39.80	20221205	1921	28.32	20231027	1.02	N	073540	500	57 억	79550	N	N	N	N
78	20231117	120628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2465	55	2	2.28	80379165	32994	45.97	2460	2475	2400	3130	1690	2410	2436.18	0.70	672	2516	2462	2416	2362	2316	2490	2390	57	720	500	1630	5	1	11400000	281	3.48	0.50	12	0.29	708.00	4923.00	4095	20221205	-39.80	1921	20231027	28.32	3350	-26.42	20230126	1921	28.32	20231027	4095	-39.80	20221205	1921	28.32	20231027	1.02	N	073540	500	57 억	79550	N	N	N	N
79	20231117	110630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	30	2	1.24	60641375	24974	34.80	2460	2460	2400	3130	1690	2410	2428.18	0.70	316	2516	2462	2416	2362	2316	2490	2390	57	720	500	1630	5	1	11400000	278	3.45	0.50	12	0.22	708.00	4923.00	4095	20221205	-40.42	1921	20231027	27.02	3350	-27.16	20230126	1921	27.02	20231027	4095	-40.42	20221205	1921	27.02	20231027	1.02	N	073540	500	57 억	79550	N	N	N	N
80	20231117	100628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	15	2	0.62	33428100	13763	19.18	2460	2460	2400	3130	1690	2410	2428.84	0.70	100	2516	2462	2416	2362	2316	2490	2390	57	720	500	1630	5	1	11400000	276	3.43	0.49	12	0.12	708.00	4923.00	4095	20221205	-40.78	1921	20231027	26.24	3350	-27.61	20230126	1921	26.24	20231027	4095	-40.78	20221205	1921	26.24	20231027	1.02	N	073540	500	57 억	79550	N	N	N	N
81	20231117	090630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-10	5	-0.41	21426750	8808	12.27	2460	2460	2400	3130	1690	2410	2432.65	0.70	-124	2516	2462	2416	2362	2316	2490	2390	57	720	500	1630	5	1	11400000	274	3.39	0.49	12	0.08	708.00	4923.00	4095	20221205	-41.39	1921	20231027	24.93	3350	-28.36	20230126	1921	24.93	20231027	4095	-41.39	20221205	1921	24.93	20231027	1.02	N	073540	500	57 억	79550	N	N	N	N
82	20231116	160629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2420	75	2	3.20	165626300	68714	190.96	2390	2470	2370	3045	1645	2345	2410.37	0.67	2761	2395	2370	2335	2310	2275	2382	2322	57	700	500	1590	5	1	11400000	276	3.42	0.49	12	0.60	708.00	4923.00	4095	20221205	-40.90	1921	20231027	25.98	3350	-27.76	20230126	1921	25.98	20231027	4095	-40.90	20221205	1921	25.98	20231027	0.94	N	073540	500	57 억	76787	N	N	N	N
83	20231116	150625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	85	2	3.62	163942085	68019	189.03	2390	2470	2370	3045	1645	2345	2410.24	0.67	2747	2395	2370	2335	2310	2275	2382	2322	57	700	500	1590	5	1	11400000	277	3.43	0.49	12	0.60	708.00	4923.00	4095	20221205	-40.66	1921	20231027	26.50	3350	-27.46	20230126	1921	26.50	20231027	4095	-40.66	20221205	1921	26.50	20231027	0.94	N	073540	500	57 억	76787	N	N	N	N
84	20231116	140604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	80	2	3.41	148919420	61829	171.82	2390	2470	2370	3045	1645	2345	2408.57	0.67	2737	2395	2370	2335	2310	2275	2382	2322	57	700	500	1590	5	1	11400000	276	3.43	0.49	12	0.54	708.00	4923.00	4095	20221205	-40.78	1921	20231027	26.24	3350	-27.61	20230126	1921	26.24	20231027	4095	-40.78	20221205	1921	26.24	20231027	0.94	N	073540	500	57 억	76787	N	N	N	N
85	20231116	130624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	90	2	3.84	132680865	55125	153.19	2390	2470	2370	3045	1645	2345	2406.91	0.67	2514	2395	2370	2335	2310	2275	2382	2322	57	700	500	1590	5	1	11400000	278	3.44	0.49	12	0.48	708.00	4923.00	4095	20221205	-40.54	1921	20231027	26.76	3350	-27.31	20230126	1921	26.76	20231027	4095	-40.54	20221205	1921	26.76	20231027	0.94	N	073540	500	57 억	76787	N	N	N	N
86	20231116	120626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	60	2	2.56	116138940	48274	134.15	2390	2470	2370	3045	1645	2345	2405.83	0.67	2412	2395	2370	2335	2310	2275	2382	2322	57	700	500	1590	5	1	11400000	274	3.40	0.49	12	0.42	708.00	4923.00	4095	20221205	-41.27	1921	20231027	25.20	3350	-28.21	20230126	1921	25.20	20231027	4095	-41.27	20221205	1921	25.20	20231027	0.94	N	073540	500	57 억	76787	N	N	N	N
87	20231116	110623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	70	2	2.99	103889205	43181	120.00	2390	2470	2370	3045	1645	2345	2405.90	0.67	2417	2395	2370	2335	2310	2275	2382	2322	57	700	500	1590	5	1	11400000	275	3.41	0.49	12	0.38	708.00	4923.00	4095	20221205	-41.03	1921	20231027	25.72	3350	-27.91	20230126	1921	25.72	20231027	4095	-41.03	20221205	1921	25.72	20231027	0.94	N	073540	500	57 억	76787	N	N	N	N
88	20231116	100624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	55	2	2.35	22096965	9237	25.67	2390	2400	2370	3045	1645	2345	2392.22	0.67	1301	2395	2370	2335	2310	2275	2382	2322	57	700	500	1590	5	1	11400000	274	3.39	0.49	12	0.08	708.00	4923.00	4095	20221205	-41.39	1921	20231027	24.93	3350	-28.36	20230126	1921	24.93	20231027	4095	-41.39	20221205	1921	24.93	20231027	0.94	N	073540	500	57 억	76787	N	N	N	N
89	20231116	090624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2345	0	3	0.00	0	0	0.00	0	0	0	3045	1645	2345	0.00	0.67	0	2395	2370	2335	2310	2275	2382	2322	57	700	500	1590	5	1	11400000	267	3.31	0.48	12	0.00	708.00	4923.00	4095	20221205	-42.74	1921	20231027	22.07	3350	-30.00	20230126	1921	22.07	20231027	4095	-42.74	20221205	1921	22.07	20231027	0.94	N	073540	500	57 억	76787	N	N	N	N
90	20231115	160545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2345	35	2	1.52	83613560	35984	216.98	2315	2360	2300	3000	1620	2310	2323.63	0.68	-351	2410	2360	2315	2265	2220	2385	2290	57	690	500	1570	5	1	11400000	267	3.31	0.48	12	0.32	708.00	4923.00	4095	20221205	-42.74	1921	20231027	22.07	3350	-30.00	20230126	1921	22.07	20231027	4095	-42.74	20221205	1921	22.07	20231027	0.95	N	073540	500	57 억	77138	N	N	N	N
91	20231115	150633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2345	35	2	1.52	78568760	33837	204.03	2315	2355	2300	3000	1620	2310	2321.98	0.68	-353	2410	2360	2315	2265	2220	2385	2290	57	690	500	1570	5	1	11400000	267	3.31	0.48	12	0.30	708.00	4923.00	4095	20221205	-42.74	1921	20231027	22.07	3350	-30.00	20230126	1921	22.07	20231027	4095	-42.74	20221205	1921	22.07	20231027	0.95	N	073540	500	57 억	77138	N	N	N	N
92	20231115	140631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	10	2	0.43	73296745	31582	190.44	2315	2355	2305	3000	1620	2310	2320.84	0.68	-14	2410	2360	2315	2265	2220	2385	2290	57	690	500	1570	5	1	11400000	264	3.28	0.47	12	0.28	708.00	4923.00	4095	20221205	-43.35	1921	20231027	20.77	3350	-30.75	20230126	1921	20.77	20231027	4095	-43.35	20221205	1921	20.77	20231027	0.95	N	073540	500	57 억	77138	N	N	N	N
93	20231115	130633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2325	15	2	0.65	56442640	24338	146.76	2315	2355	2310	3000	1620	2310	2319.12	0.68	-429	2410	2360	2315	2265	2220	2385	2290	57	690	500	1570	5	1	11400000	265	3.28	0.47	12	0.21	708.00	4923.00	4095	20221205	-43.22	1921	20231027	21.03	3350	-30.60	20230126	1921	21.03	20231027	4095	-43.22	20221205	1921	21.03	20231027	0.95	N	073540	500	57 억	77138	N	N	N	N
94	20231115	120636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	0	3	0.00	49095895	21175	127.68	2315	2355	2310	3000	1620	2310	2318.58	0.68	-422	2410	2360	2315	2265	2220	2385	2290	57	690	500	1570	5	1	11400000	263	3.26	0.47	12	0.19	708.00	4923.00	4095	20221205	-43.59	1921	20231027	20.25	3350	-31.04	20230126	1921	20.25	20231027	4095	-43.59	20221205	1921	20.25	20231027	0.95	N	073540	500	57 억	77138	N	N	N	N
95	20231115	110640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	10	2	0.43	31156590	13422	80.93	2315	2355	2310	3000	1620	2310	2321.31	0.68	-614	2410	2360	2315	2265	2220	2385	2290	57	690	500	1570	5	1	11400000	264	3.28	0.47	12	0.12	708.00	4923.00	4095	20221205	-43.35	1921	20231027	20.77	3350	-30.75	20230126	1921	20.77	20231027	4095	-43.35	20221205	1921	20.77	20231027	0.95	N	073540	500	57 억	77138	N	N	N	N
96	20231115	100635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2335	25	2	1.08	20350840	8772	52.89	2315	2355	2310	3000	1620	2310	2319.98	0.68	-480	2410	2360	2315	2265	2220	2385	2290	57	690	500	1570	5	1	11400000	266	3.30	0.47	12	0.08	708.00	4923.00	4095	20221205	-42.98	1921	20231027	21.55	3350	-30.30	20230126	1921	21.55	20231027	4095	-42.98	20221205	1921	21.55	20231027	0.95	N	073540	500	57 억	77138	N	N	N	N
97	20231115	090629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2335	25	2	1.08	4939405	2132	12.86	2315	2355	2315	3000	1620	2310	2316.79	0.68	-85	2410	2360	2315	2265	2220	2385	2290	57	690	500	1570	5	1	11400000	266	3.30	0.47	12	0.02	708.00	4923.00	4095	20221205	-42.98	1921	20231027	21.55	3350	-30.30	20230126	1921	21.55	20231027	4095	-42.98	20221205	1921	21.55	20231027	0.95	N	073540	500	57 억	77138	N	N	N	N
98	20231114	160622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	15	2	0.65	38184530	16584	42.05	2290	2365	2270	2980	1610	2295	2302.49	0.68	143	2431	2362	2281	2212	2131	2397	2247	57	685	500	1560	5	1	11400000	263	3.26	0.47	12	0.15	708.00	4923.00	4095	20221205	-43.59	1921	20231027	20.25	3350	-31.04	20230126	1921	20.25	20231027	4095	-43.59	20221205	1921	20.25	20231027	0.94	N	073540	500	57 억	76976	N	N	N	N
99	20231114	150623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2300	5	2	0.22	36921650	16036	40.66	2290	2365	2270	2980	1610	2295	2302.42	0.68	117	2431	2362	2281	2212	2131	2397	2247	57	685	500	1560	5	1	11400000	262	3.25	0.47	12	0.14	708.00	4923.00	4095	20221205	-43.83	1921	20231027	19.73	3350	-31.34	20230126	1921	19.73	20231027	4095	-43.83	20221205	1921	19.73	20231027	0.94	N	073540	500	57 억	76976	N	N	N	N
100	20231114	140623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	15	2	0.65	34901180	15160	38.44	2290	2365	2270	2980	1610	2295	2302.19	0.68	195	2431	2362	2281	2212	2131	2397	2247	57	685	500	1560	5	1	11400000	263	3.26	0.47	12	0.13	708.00	4923.00	4095	20221205	-43.59	1921	20231027	20.25	3350	-31.04	20230126	1921	20.25	20231027	4095	-43.59	20221205	1921	20.25	20231027	0.94	N	073540	500	57 억	76976	N	N	N	N
101	20231114	130625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2305	10	2	0.44	30038770	13051	33.09	2290	2365	2270	2980	1610	2295	2301.65	0.68	190	2431	2362	2281	2212	2131	2397	2247	57	685	500	1560	5	1	11400000	263	3.26	0.47	12	0.11	708.00	4923.00	4095	20221205	-43.71	1921	20231027	19.99	3350	-31.19	20230126	1921	19.99	20231027	4095	-43.71	20221205	1921	19.99	20231027	0.94	N	073540	500	57 억	76976	N	N	N	N
102	20231114	120625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2300	5	2	0.22	19351915	8402	21.30	2290	2365	2270	2980	1610	2295	2303.25	0.68	263	2431	2362	2281	2212	2131	2397	2247	57	685	500	1560	5	1	11400000	262	3.25	0.47	12	0.07	708.00	4923.00	4095	20221205	-43.83	1921	20231027	19.73	3350	-31.34	20230126	1921	19.73	20231027	4095	-43.83	20221205	1921	19.73	20231027	0.94	N	073540	500	57 억	76976	N	N	N	N
103	20231114	110632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2305	10	2	0.44	18671125	8106	20.55	2290	2365	2270	2980	1610	2295	2303.37	0.68	451	2431	2362	2281	2212	2131	2397	2247	57	685	500	1560	5	1	11400000	263	3.26	0.47	12	0.07	708.00	4923.00	4095	20221205	-43.71	1921	20231027	19.99	3350	-31.19	20230126	1921	19.99	20231027	4095	-43.71	20221205	1921	19.99	20231027	0.94	N	073540	500	57 억	76976	N	N	N	N
104	20231114	100625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	25	2	1.09	16840335	7310	18.53	2290	2365	2270	2980	1610	2295	2303.74	0.68	447	2431	2362	2281	2212	2131	2397	2247	57	685	500	1560	5	1	11400000	264	3.28	0.47	12	0.06	708.00	4923.00	4095	20221205	-43.35	1921	20231027	20.77	3350	-30.75	20230126	1921	20.77	20231027	4095	-43.35	20221205	1921	20.77	20231027	0.94	N	073540	500	57 억	76976	N	N	N	N
105	20231114	090619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2295	0	3	0.00	11291315	4924	12.48	2290	2295	2270	2980	1610	2295	2293.12	0.68	196	2431	2362	2281	2212	2131	2397	2247	57	685	500	1560	5	1	11400000	262	3.24	0.47	12	0.04	708.00	4923.00	4095	20221205	-43.96	1921	20231027	19.47	3350	-31.49	20230126	1921	19.47	20231027	4095	-43.96	20221205	1921	19.47	20231027	0.94	N	073540	500	57 억	76976	N	N	N	N
106	20231113	160615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2295	45	2	2.00	90337545	39440	349.89	2250	2350	2200	2925	1575	2250	2290.51	0.68	-894	2276	2262	2236	2222	2196	2270	2230	57	675	500	1530	5	1	11400000	262	3.24	0.47	12	0.35	708.00	4923.00	4095	20221205	-43.96	1921	20231027	19.47	3350	-31.49	20230126	1921	19.47	20231027	4095	-43.96	20221205	1921	19.47	20231027	0.94	N	073540	500	57 억	77863	N	N	N	N
107	20231113	150614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	60	2	2.67	76927460	33600	298.08	2250	2350	2200	2925	1575	2250	2289.51	0.68	-916	2276	2262	2236	2222	2196	2270	2230	57	675	500	1530	5	1	11400000	263	3.26	0.47	12	0.29	708.00	4923.00	4095	20221205	-43.59	1921	20231027	20.25	3350	-31.04	20230126	1921	20.25	20231027	4095	-43.59	20221205	1921	20.25	20231027	0.94	N	073540	500	57 억	77863	N	N	N	N
108	20231113	140612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2305	55	2	2.44	70355350	30754	272.84	2250	2350	2200	2925	1575	2250	2287.68	0.68	-1001	2276	2262	2236	2222	2196	2270	2230	57	675	500	1530	5	1	11400000	263	3.26	0.47	12	0.27	708.00	4923.00	4095	20221205	-43.71	1921	20231027	19.99	3350	-31.19	20230126	1921	19.99	20231027	4095	-43.71	20221205	1921	19.99	20231027	0.94	N	073540	500	57 억	77863	N	N	N	N
109	20231113	130611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2315	65	2	2.89	64608435	28273	250.83	2250	2350	2200	2925	1575	2250	2285.16	0.68	-1010	2276	2262	2236	2222	2196	2270	2230	57	675	500	1530	5	1	11400000	264	3.27	0.47	12	0.25	708.00	4923.00	4095	20221205	-43.47	1921	20231027	20.51	3350	-30.90	20230126	1921	20.51	20231027	4095	-43.47	20221205	1921	20.51	20231027	0.94	N	073540	500	57 억	77863	N	N	N	N
110	20231113	120611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2250	0	3	0.00	25127190	11279	100.06	2250	2250	2200	2925	1575	2250	2227.79	0.68	-242	2276	2262	2236	2222	2196	2270	2230	57	675	500	1530	5	1	11400000	257	3.18	0.46	12	0.10	708.00	4923.00	4095	20221205	-45.05	1921	20231027	17.13	3350	-32.84	20230126	1921	17.13	20231027	4095	-45.05	20221205	1921	17.13	20231027	0.94	N	073540	500	57 억	77863	N	N	N	N
111	20231113	110609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2220	-30	5	-1.33	13852855	6262	55.55	2250	2250	2200	2925	1575	2250	2212.21	0.68	-241	2276	2262	2236	2222	2196	2270	2230	57	675	500	1530	5	1	11400000	253	3.14	0.45	12	0.05	708.00	4923.00	4095	20221205	-45.79	1921	20231027	15.56	3350	-33.73	20230126	1921	15.56	20231027	4095	-45.79	20221205	1921	15.56	20231027	0.94	N	073540	500	57 억	77863	N	N	N	N
112	20231113	100608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2205	-45	5	-2.00	9036160	4092	36.30	2250	2250	2200	2925	1575	2250	2208.25	0.68	430	2276	2262	2236	2222	2196	2270	2230	57	675	500	1530	5	1	11400000	251	3.11	0.45	12	0.04	708.00	4923.00	4095	20221205	-46.15	1921	20231027	14.78	3350	-34.18	20230126	1921	14.78	20231027	4095	-46.15	20221205	1921	14.78	20231027	0.94	N	073540	500	57 억	77863	N	N	N	N
113	20231113	090613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2225	-25	5	-1.11	879970	393	3.49	2250	2250	2225	2925	1575	2250	2239.11	0.68	4	2276	2262	2236	2222	2196	2270	2230	57	675	500	1530	5	1	11400000	254	3.14	0.45	12	0.00	708.00	4923.00	4095	20221205	-45.67	1921	20231027	15.83	3350	-33.58	20230126	1921	15.83	20231027	4095	-45.67	20221205	1921	15.83	20231027	0.94	N	073540	500	57 억	77863	N	N	N	N
114	20231110	160629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2250	40	2	1.81	25223225	11272	90.76	2210	2250	2210	2870	1550	2210	2237.69	0.69	-1137	2310	2260	2225	2175	2140	2285	2200	57	660	500	1500	5	1	11400000	257	3.18	0.46	12	0.10	708.00	4923.00	4095	20221205	-45.05	1921	20231027	17.13	3350	-32.84	20230126	1921	17.13	20231027	4095	-45.05	20221205	1921	17.13	20231027	0.93	N	073540	500	57 억	79000	N	N	N	N
115	20231110	150622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2240	30	2	1.36	21552685	9640	77.62	2210	2250	2210	2870	1550	2210	2235.76	0.69	-1101	2310	2260	2225	2175	2140	2285	2200	57	660	500	1500	5	1	11400000	255	3.16	0.46	12	0.08	708.00	4923.00	4095	20221205	-45.30	1921	20231027	16.61	3350	-33.13	20230126	1921	16.61	20231027	4095	-45.30	20221205	1921	16.61	20231027	0.93	N	073540	500	57 억	79000	N	N	N	N
116	20231110	140615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2250	40	2	1.81	16041615	7181	57.82	2210	2250	2210	2870	1550	2210	2233.90	0.69	-623	2310	2260	2225	2175	2140	2285	2200	57	660	500	1500	5	1	11400000	257	3.18	0.46	12	0.06	708.00	4923.00	4095	20221205	-45.05	1921	20231027	17.13	3350	-32.84	20230126	1921	17.13	20231027	4095	-45.05	20221205	1921	17.13	20231027	0.93	N	073540	500	57 억	79000	N	N	N	N
117	20231110	130617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2240	30	2	1.36	14770875	6615	53.27	2210	2250	2210	2870	1550	2210	2232.94	0.69	-611	2310	2260	2225	2175	2140	2285	2200	57	660	500	1500	5	1	11400000	255	3.16	0.46	12	0.06	708.00	4923.00	4095	20221205	-45.30	1921	20231027	16.61	3350	-33.13	20230126	1921	16.61	20231027	4095	-45.30	20221205	1921	16.61	20231027	0.93	N	073540	500	57 억	79000	N	N	N	N
118	20231110	120619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2245	35	2	1.58	10934405	4909	39.53	2210	2250	2210	2870	1550	2210	2227.42	0.69	-611	2310	2260	2225	2175	2140	2285	2200	57	660	500	1500	5	1	11400000	256	3.17	0.46	12	0.04	708.00	4923.00	4095	20221205	-45.18	1921	20231027	16.87	3350	-32.99	20230126	1921	16.87	20231027	4095	-45.18	20221205	1921	16.87	20231027	0.93	N	073540	500	57 억	79000	N	N	N	N
119	20231110	110611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2240	30	2	1.36	10869210	4880	39.29	2210	2250	2210	2870	1550	2210	2227.30	0.69	-610	2310	2260	2225	2175	2140	2285	2200	57	660	500	1500	5	1	11400000	255	3.16	0.46	12	0.04	708.00	4923.00	4095	20221205	-45.30	1921	20231027	16.61	3350	-33.13	20230126	1921	16.61	20231027	4095	-45.30	20221205	1921	16.61	20231027	0.93	N	073540	500	57 억	79000	N	N	N	N
120	20231110	100618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2250	40	2	1.81	9574095	4303	34.65	2210	2250	2210	2870	1550	2210	2224.98	0.69	-541	2310	2260	2225	2175	2140	2285	2200	57	660	500	1500	5	1	11400000	257	3.18	0.46	12	0.04	708.00	4923.00	4095	20221205	-45.05	1921	20231027	17.13	3350	-32.84	20230126	1921	17.13	20231027	4095	-45.05	20221205	1921	17.13	20231027	0.93	N	073540	500	57 억	79000	N	N	N	N
121	20231110	090606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2225	15	2	0.68	5218835	2361	19.01	2210	2225	2210	2870	1550	2210	2210.43	0.69	48	2310	2260	2225	2175	2140	2285	2200	57	660	500	1500	5	1	11400000	254	3.14	0.45	12	0.02	708.00	4923.00	4095	20221205	-45.67	1921	20231027	15.83	3350	-33.58	20230126	1921	15.83	20231027	4095	-45.67	20221205	1921	15.83	20231027	0.93	N	073540	500	57 억	79000	N	N	N	N
122	20231109	160600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2210	20	2	0.91	27600025	12419	46.43	2190	2275	2190	2845	1535	2190	2222.40	0.69	404	2410	2300	2190	2080	1970	2245	2025	57	655	500	1480	5	1	11400000	252	3.12	0.45	12	0.11	708.00	4923.00	4095	20221205	-46.03	1921	20231027	15.04	3350	-34.03	20230126	1921	15.04	20231027	4095	-46.03	20221205	1921	15.04	20231027	0.93	N	073540	500	57 억	78596	N	N	N	N
123	20231109	150601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2195	5	2	0.23	25366695	11400	42.62	2190	2275	2190	2845	1535	2190	2225.15	0.69	386	2410	2300	2190	2080	1970	2245	2025	57	655	500	1480	5	1	11400000	250	3.10	0.45	12	0.10	708.00	4923.00	4095	20221205	-46.40	1921	20231027	14.26	3350	-34.48	20230126	1921	14.26	20231027	4095	-46.40	20221205	1921	14.26	20231027	0.93	N	073540	500	57 억	78596	N	N	N	N
124	20231109	140600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2210	20	2	0.91	20649620	9264	34.64	2190	2275	2190	2845	1535	2190	2229.02	0.69	406	2410	2300	2190	2080	1970	2245	2025	57	655	500	1480	5	1	11400000	252	3.12	0.45	12	0.08	708.00	4923.00	4095	20221205	-46.03	1921	20231027	15.04	3350	-34.03	20230126	1921	15.04	20231027	4095	-46.03	20221205	1921	15.04	20231027	0.93	N	073540	500	57 억	78596	N	N	N	N
125	20231109	130602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2225	35	2	1.60	16831170	7533	28.16	2190	2275	2190	2845	1535	2190	2234.32	0.69	405	2410	2300	2190	2080	1970	2245	2025	57	655	500	1480	5	1	11400000	254	3.14	0.45	12	0.07	708.00	4923.00	4095	20221205	-45.67	1921	20231027	15.83	3350	-33.58	20230126	1921	15.83	20231027	4095	-45.67	20221205	1921	15.83	20231027	0.93	N	073540	500	57 억	78596	N	N	N	N
126	20231109	120605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2225	35	2	1.60	16618385	7437	27.80	2190	2275	2190	2845	1535	2190	2234.55	0.69	374	2410	2300	2190	2080	1970	2245	2025	57	655	500	1480	5	1	11400000	254	3.14	0.45	12	0.07	708.00	4923.00	4095	20221205	-45.67	1921	20231027	15.83	3350	-33.58	20230126	1921	15.83	20231027	4095	-45.67	20221205	1921	15.83	20231027	0.93	N	073540	500	57 억	78596	N	N	N	N
127	20231109	110603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2240	50	2	2.28	16264360	7278	27.21	2190	2275	2190	2845	1535	2190	2234.73	0.69	318	2410	2300	2190	2080	1970	2245	2025	57	655	500	1480	5	1	11400000	255	3.16	0.46	12	0.06	708.00	4923.00	4095	20221205	-45.30	1921	20231027	16.61	3350	-33.13	20230126	1921	16.61	20231027	4095	-45.30	20221205	1921	16.61	20231027	0.93	N	073540	500	57 억	78596	N	N	N	N
128	20231109	100559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2210	20	2	0.91	6422690	2913	10.89	2190	2275	2190	2845	1535	2190	2204.84	0.69	127	2410	2300	2190	2080	1970	2245	2025	57	655	500	1480	5	1	11400000	252	3.12	0.45	12	0.03	708.00	4923.00	4095	20221205	-46.03	1921	20231027	15.04	3350	-34.03	20230126	1921	15.04	20231027	4095	-46.03	20221205	1921	15.04	20231027	0.93	N	073540	500	57 억	78596	N	N	N	N
129	20231109	090600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2195	5	2	0.23	5840545	2649	9.90	2190	2275	2190	2845	1535	2190	2204.81	0.69	186	2410	2300	2190	2080	1970	2245	2025	57	655	500	1480	5	1	11400000	250	3.10	0.45	12	0.02	708.00	4923.00	4095	20221205	-46.40	1921	20231027	14.26	3350	-34.48	20230126	1921	14.26	20231027	4095	-46.40	20221205	1921	14.26	20231027	0.93	N	073540	500	57 억	78596	N	N	N	N
130	20231108	160556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2190	-85	5	-3.74	58734750	26747	247.34	2275	2300	2080	2955	1595	2275	2196.06	0.69	3183	2341	2307	2256	2222	2171	2282	2197	57	680	500	1540	5	1	11400000	250	3.09	0.44	12	0.23	708.00	4923.00	4095	20221205	-46.52	1921	20231027	14.00	3350	-34.63	20230126	1921	14.00	20231027	4095	-46.52	20221205	1921	14.00	20231027	0.92	N	073540	500	57 억	78577	N	N	N	N
131	20231108	150559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2165	-110	5	-4.84	49820045	22663	209.57	2275	2300	2080	2955	1595	2275	2198.30	0.69	3322	2341	2307	2256	2222	2171	2282	2197	57	680	500	1540	5	1	11400000	247	3.06	0.44	12	0.20	708.00	4923.00	4095	20221205	-47.13	1921	20231027	12.70	3350	-35.37	20230126	1921	12.70	20231027	4095	-47.13	20221205	1921	12.70	20231027	0.92	N	073540	500	57 억	78577	N	N	N	N
132	20231108	140557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2220	-55	5	-2.42	19720400	8721	80.65	2275	2300	2220	2955	1595	2275	2261.25	0.69	3389	2341	2307	2256	2222	2171	2282	2197	57	680	500	1540	5	1	11400000	253	3.14	0.45	12	0.08	708.00	4923.00	4095	20221205	-45.79	1921	20231027	15.56	3350	-33.73	20230126	1921	15.56	20231027	4095	-45.79	20221205	1921	15.56	20231027	0.92	N	073540	500	57 억	78577	N	N	N	N
133	20231108	130558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2230	-45	5	-1.98	18092885	7992	73.90	2275	2300	2220	2955	1595	2275	2263.87	0.69	3390	2341	2307	2256	2222	2171	2282	2197	57	680	500	1540	5	1	11400000	254	3.15	0.45	12	0.07	708.00	4923.00	4095	20221205	-45.54	1921	20231027	16.09	3350	-33.43	20230126	1921	16.09	20231027	4095	-45.54	20221205	1921	16.09	20231027	0.92	N	073540	500	57 억	78577	N	N	N	N
134	20231108	120553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2240	-35	5	-1.54	16966630	7487	69.23	2275	2300	2220	2955	1595	2275	2266.15	0.69	3422	2341	2307	2256	2222	2171	2282	2197	57	680	500	1540	5	1	11400000	255	3.16	0.46	12	0.07	708.00	4923.00	4095	20221205	-45.30	1921	20231027	16.61	3350	-33.13	20230126	1921	16.61	20231027	4095	-45.30	20221205	1921	16.61	20231027	0.92	N	073540	500	57 억	78577	N	N	N	N
135	20231108	110557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2230	-45	5	-1.98	15326965	6749	62.41	2275	2300	2230	2955	1595	2275	2271.00	0.69	3383	2341	2307	2256	2222	2171	2282	2197	57	680	500	1540	5	1	11400000	254	3.15	0.45	12	0.06	708.00	4923.00	4095	20221205	-45.54	1921	20231027	16.09	3350	-33.43	20230126	1921	16.09	20231027	4095	-45.54	20221205	1921	16.09	20231027	0.92	N	073540	500	57 억	78577	N	N	N	N
136	20231108	100557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2295	20	2	0.88	7173230	3142	29.05	2275	2300	2275	2955	1595	2275	2283.01	0.69	1572	2341	2307	2256	2222	2171	2282	2197	57	680	500	1540	5	1	11400000	262	3.24	0.47	12	0.03	708.00	4923.00	4095	20221205	-43.96	1921	20231027	19.47	3350	-31.49	20230126	1921	19.47	20231027	4095	-43.96	20221205	1921	19.47	20231027	0.92	N	073540	500	57 억	78577	N	N	N	N
137	20231108	090554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2275	0	3	0.00	4551810	2000	18.49	2275	2280	2275	2955	1595	2275	2275.91	0.69	1832	2341	2307	2256	2222	2171	2282	2197	57	680	500	1540	5	1	11400000	259	3.21	0.46	12	0.02	708.00	4923.00	4095	20221205	-44.44	1921	20231027	18.43	3350	-32.09	20230126	1921	18.43	20231027	4095	-44.44	20221205	1921	18.43	20231027	0.92	N	073540	500	57 억	78577	N	N	N	N
138	20231107	160557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2275	-35	5	-1.52	24376125	10814	52.33	2290	2290	2205	3000	1620	2310	2254.13	0.73	-4312	2426	2367	2326	2267	2226	2397	2297	57	690	500	1570	5	1	11400000	259	3.21	0.46	12	0.09	708.00	4923.00	4095	20221205	-44.44	1921	20231027	18.43	3350	-32.09	20230126	1921	18.43	20231027	4095	-44.44	20221205	1921	18.43	20231027	0.69	N	073540	500	57 억	82889	N	N	N	N
139	20231107	150557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2260	-50	5	-2.16	22876325	10152	49.13	2290	2290	2205	3000	1620	2310	2253.38	0.73	-4050	2426	2367	2326	2267	2226	2397	2297	57	690	500	1570	5	1	11400000	258	3.19	0.46	12	0.09	708.00	4923.00	4095	20221205	-44.81	1921	20231027	17.65	3350	-32.54	20230126	1921	17.65	20231027	4095	-44.81	20221205	1921	17.65	20231027	0.69	N	073540	500	57 억	82889	N	N	N	N
140	20231107	140601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2260	-50	5	-2.16	21443675	9518	46.06	2290	2290	2205	3000	1620	2310	2252.96	0.73	-3887	2426	2367	2326	2267	2226	2397	2297	57	690	500	1570	5	1	11400000	258	3.19	0.46	12	0.08	708.00	4923.00	4095	20221205	-44.81	1921	20231027	17.65	3350	-32.54	20230126	1921	17.65	20231027	4095	-44.81	20221205	1921	17.65	20231027	0.69	N	073540	500	57 억	82889	N	N	N	N
141	20231107	130559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2235	-75	5	-3.25	20701910	9189	44.47	2290	2290	2205	3000	1620	2310	2252.90	0.73	-3641	2426	2367	2326	2267	2226	2397	2297	57	690	500	1570	5	1	11400000	255	3.16	0.45	12	0.08	708.00	4923.00	4095	20221205	-45.42	1921	20231027	16.35	3350	-33.28	20230126	1921	16.35	20231027	4095	-45.42	20221205	1921	16.35	20231027	0.69	N	073540	500	57 억	82889	N	N	N	N
142	20231107	120555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2230	-80	5	-3.46	19736860	8755	42.37	2290	2290	2205	3000	1620	2310	2254.35	0.73	-3507	2426	2367	2326	2267	2226	2397	2297	57	690	500	1570	5	1	11400000	254	3.15	0.45	12	0.08	708.00	4923.00	4095	20221205	-45.54	1921	20231027	16.09	3350	-33.43	20230126	1921	16.09	20231027	4095	-45.54	20221205	1921	16.09	20231027	0.69	N	073540	500	57 억	82889	N	N	N	N
143	20231107	110555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2255	-55	5	-2.38	11874240	5229	25.30	2290	2290	2250	3000	1620	2310	2270.84	0.73	-1842	2426	2367	2326	2267	2226	2397	2297	57	690	500	1570	5	1	11400000	257	3.19	0.46	12	0.05	708.00	4923.00	4095	20221205	-44.93	1921	20231027	17.39	3350	-32.69	20230126	1921	17.39	20231027	4095	-44.93	20221205	1921	17.39	20231027	0.69	N	073540	500	57 억	82889	N	N	N	N
144	20231107	100603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2255	-55	5	-2.38	10289235	4528	21.91	2290	2290	2250	3000	1620	2310	2272.36	0.73	-1556	2426	2367	2326	2267	2226	2397	2297	57	690	500	1570	5	1	11400000	257	3.19	0.46	12	0.04	708.00	4923.00	4095	20221205	-44.93	1921	20231027	17.39	3350	-32.69	20230126	1921	17.39	20231027	4095	-44.93	20221205	1921	17.39	20231027	0.69	N	073540	500	57 억	82889	N	N	N	N
145	20231107	090548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2260	-50	5	-2.16	8169155	3591	17.38	2290	2290	2250	3000	1620	2310	2274.90	0.73	-1584	2426	2367	2326	2267	2226	2397	2297	57	690	500	1570	5	1	11400000	258	3.19	0.46	12	0.03	708.00	4923.00	4095	20221205	-44.81	1921	20231027	17.65	3350	-32.54	20230126	1921	17.65	20231027	4095	-44.81	20221205	1921	17.65	20231027	0.69	N	073540	500	57 억	82889	N	N	N	N
146	20231106	160543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	5	2	0.22	47618550	20663	34.54	2305	2385	2285	2995	1615	2305	2304.53	0.72	659	2485	2395	2330	2240	2175	2440	2285	57	690	500	1560	5	1	11400000	263	3.26	0.47	12	0.18	708.00	4923.00	4095	20221205	-43.59	1921	20231027	20.25	3350	-31.04	20230126	1921	20.25	20231027	4095	-43.59	20221205	1921	20.25	20231027	0.81	N	073540	500	57 억	82230	N	N	N	N
147	20231106	150546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	5	2	0.22	46042290	19980	33.40	2305	2385	2285	2995	1615	2305	2304.42	0.72	906	2485	2395	2330	2240	2175	2440	2285	57	690	500	1560	5	1	11400000	263	3.26	0.47	12	0.18	708.00	4923.00	4095	20221205	-43.59	1921	20231027	20.25	3350	-31.04	20230126	1921	20.25	20231027	4095	-43.59	20221205	1921	20.25	20231027	0.81	N	073540	500	57 억	82230	N	N	N	N
148	20231106	140543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	5	2	0.22	43379490	18823	31.47	2305	2385	2285	2995	1615	2305	2304.60	0.72	893	2485	2395	2330	2240	2175	2440	2285	57	690	500	1560	5	1	11400000	263	3.26	0.47	12	0.17	708.00	4923.00	4095	20221205	-43.59	1921	20231027	20.25	3350	-31.04	20230126	1921	20.25	20231027	4095	-43.59	20221205	1921	20.25	20231027	0.81	N	073540	500	57 억	82230	N	N	N	N
149	20231106	130551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2315	10	2	0.43	34749175	15073	25.20	2305	2385	2285	2995	1615	2305	2305.39	0.72	583	2485	2395	2330	2240	2175	2440	2285	57	690	500	1560	5	1	11400000	264	3.27	0.47	12	0.13	708.00	4923.00	4095	20221205	-43.47	1921	20231027	20.51	3350	-30.90	20230126	1921	20.51	20231027	4095	-43.47	20221205	1921	20.51	20231027	0.81	N	073540	500	57 억	82230	N	N	N	N
150	20231106	120546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2315	10	2	0.43	31939680	13859	23.17	2305	2385	2285	2995	1615	2305	2304.62	0.72	785	2485	2395	2330	2240	2175	2440	2285	57	690	500	1560	5	1	11400000	264	3.27	0.47	12	0.12	708.00	4923.00	4095	20221205	-43.47	1921	20231027	20.51	3350	-30.90	20230126	1921	20.51	20231027	4095	-43.47	20221205	1921	20.51	20231027	0.81	N	073540	500	57 억	82230	N	N	N	N
151	20231106	110547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2315	10	2	0.43	29666945	12875	21.52	2305	2385	2285	2995	1615	2305	2304.23	0.72	816	2485	2395	2330	2240	2175	2440	2285	57	690	500	1560	5	1	11400000	264	3.27	0.47	12	0.11	708.00	4923.00	4095	20221205	-43.47	1921	20231027	20.51	3350	-30.90	20230126	1921	20.51	20231027	4095	-43.47	20221205	1921	20.51	20231027	0.81	N	073540	500	57 억	82230	N	N	N	N
152	20231106	100525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2290	-15	5	-0.65	27642605	11993	20.05	2305	2385	2285	2995	1615	2305	2304.89	0.72	252	2485	2395	2330	2240	2175	2440	2285	57	690	500	1560	5	1	11400000	261	3.23	0.47	12	0.11	708.00	4923.00	4095	20221205	-44.08	1921	20231027	19.21	3350	-31.64	20230126	1921	19.21	20231027	4095	-44.08	20221205	1921	19.21	20231027	0.81	N	073540	500	57 억	82230	N	N	N	N
153	20231106	090547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	70	2	3.04	16879725	7323	12.24	2305	2385	2300	2995	1615	2305	2305.03	0.72	-20	2485	2395	2330	2240	2175	2440	2285	57	690	500	1560	5	1	11400000	271	3.35	0.48	12	0.06	708.00	4923.00	4095	20221205	-42.00	1921	20231027	23.63	3350	-29.10	20230126	1921	23.63	20231027	4095	-42.00	20221205	1921	23.63	20231027	0.81	N	073540	500	57 억	82230	N	N	N	N
154	20231103	160540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2305	5	2	0.22	141115040	59766	87.07	2300	2420	2265	2990	1610	2300	2361.13	0.76	-4885	2453	2376	2243	2166	2033	2415	2205	57	690	500	1560	5	1	11400000	263	3.26	0.47	12	0.52	708.00	4923.00	4095	20221205	-43.71	1921	20231027	19.99	3350	-31.19	20230126	1921	19.99	20231027	4095	-43.71	20221205	1921	19.99	20231027	0.75	N	073540	500	57 억	87115	N	N	N	N
155	20231103	150538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	60	2	2.61	140588950	59538	86.73	2300	2420	2265	2990	1610	2300	2361.33	0.76	-4967	2453	2376	2243	2166	2033	2415	2205	57	690	500	1560	5	1	11400000	269	3.33	0.48	12	0.52	708.00	4923.00	4095	20221205	-42.37	1921	20231027	22.85	3350	-29.55	20230126	1921	22.85	20231027	4095	-42.37	20221205	1921	22.85	20231027	0.75	N	073540	500	57 억	87115	N	N	N	N
156	20231103	140538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	50	2	2.17	136796660	57924	84.38	2300	2420	2265	2990	1610	2300	2361.66	0.76	-4915	2453	2376	2243	2166	2033	2415	2205	57	690	500	1560	5	1	11400000	268	3.32	0.48	12	0.51	708.00	4923.00	4095	20221205	-42.61	1921	20231027	22.33	3350	-29.85	20230126	1921	22.33	20231027	4095	-42.61	20221205	1921	22.33	20231027	0.75	N	073540	500	57 억	87115	N	N	N	N
157	20231103	130539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	50	2	2.17	130653455	55311	80.58	2300	2420	2265	2990	1610	2300	2362.16	0.76	-4681	2453	2376	2243	2166	2033	2415	2205	57	690	500	1560	5	1	11400000	268	3.32	0.48	12	0.49	708.00	4923.00	4095	20221205	-42.61	1921	20231027	22.33	3350	-29.85	20230126	1921	22.33	20231027	4095	-42.61	20221205	1921	22.33	20231027	0.75	N	073540	500	57 억	87115	N	N	N	N
158	20231103	120538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2355	55	2	2.39	130450170	55224	80.45	2300	2420	2265	2990	1610	2300	2362.20	0.76	-4681	2453	2376	2243	2166	2033	2415	2205	57	690	500	1560	5	1	11400000	268	3.33	0.48	12	0.48	708.00	4923.00	4095	20221205	-42.49	1921	20231027	22.59	3350	-29.70	20230126	1921	22.59	20231027	4095	-42.49	20221205	1921	22.59	20231027	0.75	N	073540	500	57 억	87115	N	N	N	N
159	20231103	110542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2315	15	2	0.65	110101410	46492	67.73	2300	2420	2265	2990	1610	2300	2368.18	0.76	-4663	2453	2376	2243	2166	2033	2415	2205	57	690	500	1560	5	1	11400000	264	3.27	0.47	12	0.41	708.00	4923.00	4095	20221205	-43.47	1921	20231027	20.51	3350	-30.90	20230126	1921	20.51	20231027	4095	-43.47	20221205	1921	20.51	20231027	0.75	N	073540	500	57 억	87115	N	N	N	N
160	20231103	100533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2340	40	2	1.74	98021240	41261	60.11	2300	2420	2265	2990	1610	2300	2375.64	0.76	-5376	2453	2376	2243	2166	2033	2415	2205	57	690	500	1560	5	1	11400000	267	3.31	0.48	12	0.36	708.00	4923.00	4095	20221205	-42.86	1921	20231027	21.81	3350	-30.15	20230126	1921	21.81	20231027	4095	-42.86	20221205	1921	21.81	20231027	0.75	N	073540	500	57 억	87115	N	N	N	N
161	20231103	090533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2285	-15	5	-0.65	9566690	4142	6.03	2300	2385	2265	2990	1610	2300	2309.68	0.76	840	2453	2376	2243	2166	2033	2415	2205	57	690	500	1560	5	1	11400000	260	3.23	0.46	12	0.04	708.00	4923.00	4095	20221205	-44.20	1921	20231027	18.95	3350	-31.79	20230126	1921	18.95	20231027	4095	-44.20	20221205	1921	18.95	20231027	0.75	N	073540	500	57 억	87115	N	N	N	N
162	20231102	160535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2300	170	2	7.98	153992270	68588	100.15	2130	2320	2110	2765	1495	2130	2245.14	0.77	-640	2258	2193	2095	2030	1932	2226	2063	57	635	500	1440	5	1	11400000	262	3.25	0.47	12	0.60	708.00	4923.00	4095	20221205	-43.83	1921	20231027	19.73	3350	-31.34	20230126	1921	19.73	20231027	4095	-43.83	20221205	1921	19.73	20231027	0.75	N	073540	500	57 억	87755	N	N	N	N
163	20231102	150540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2295	165	2	7.75	147522765	65764	96.03	2130	2320	2110	2765	1495	2130	2243.21	0.77	-659	2258	2193	2095	2030	1932	2226	2063	57	635	500	1440	5	1	11400000	262	3.24	0.47	12	0.58	708.00	4923.00	4095	20221205	-43.96	1921	20231027	19.47	3350	-31.49	20230126	1921	19.47	20231027	4095	-43.96	20221205	1921	19.47	20231027	0.75	N	073540	500	57 억	87755	N	N	N	N
164	20231102	140530	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2245	115	2	5.40	106518665	47842	69.86	2130	2320	2110	2765	1495	2130	2226.47	0.77	-287	2258	2193	2095	2030	1932	2226	2063	57	635	500	1440	5	1	11400000	256	3.17	0.46	12	0.42	708.00	4923.00	4095	20221205	-45.18	1921	20231027	16.87	3350	-32.99	20230126	1921	16.87	20231027	4095	-45.18	20221205	1921	16.87	20231027	0.75	N	073540	500	57 억	87755	N	N	N	N
165	20231102	130535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2245	115	2	5.40	105167180	47240	68.98	2130	2320	2110	2765	1495	2130	2226.23	0.77	-159	2258	2193	2095	2030	1932	2226	2063	57	635	500	1440	5	1	11400000	256	3.17	0.46	12	0.41	708.00	4923.00	4095	20221205	-45.18	1921	20231027	16.87	3350	-32.99	20230126	1921	16.87	20231027	4095	-45.18	20221205	1921	16.87	20231027	0.75	N	073540	500	57 억	87755	N	N	N	N
166	20231102	120532	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2230	100	2	4.69	101472215	45597	66.58	2130	2320	2110	2765	1495	2130	2225.41	0.77	-76	2258	2193	2095	2030	1932	2226	2063	57	635	500	1440	5	1	11400000	254	3.15	0.45	12	0.40	708.00	4923.00	4095	20221205	-45.54	1921	20231027	16.09	3350	-33.43	20230126	1921	16.09	20231027	4095	-45.54	20221205	1921	16.09	20231027	0.75	N	073540	500	57 억	87755	N	N	N	N
167	20231102	110533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2245	115	2	5.40	101097385	45430	66.34	2130	2320	2110	2765	1495	2130	2225.34	0.77	71	2258	2193	2095	2030	1932	2226	2063	57	635	500	1440	5	1	11400000	256	3.17	0.46	12	0.40	708.00	4923.00	4095	20221205	-45.18	1921	20231027	16.87	3350	-32.99	20230126	1921	16.87	20231027	4095	-45.18	20221205	1921	16.87	20231027	0.75	N	073540	500	57 억	87755	N	N	N	N
168	20231102	100533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2255	125	2	5.87	92003610	41364	60.40	2130	2320	2110	2765	1495	2130	2224.24	0.77	-262	2258	2193	2095	2030	1932	2226	2063	57	635	500	1440	5	1	11400000	257	3.19	0.46	12	0.36	708.00	4923.00	4095	20221205	-44.93	1921	20231027	17.39	3350	-32.69	20230126	1921	17.39	20231027	4095	-44.93	20221205	1921	17.39	20231027	0.75	N	073540	500	57 억	87755	N	N	N	N
169	20231102	090537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2170	40	2	1.88	11087505	5168	7.55	2130	2180	2110	2765	1495	2130	2145.42	0.77	-99	2258	2193	2095	2030	1932	2226	2063	57	635	500	1440	5	1	11400000	247	3.06	0.44	12	0.05	708.00	4923.00	4095	20221205	-47.01	1921	20231027	12.96	3350	-35.22	20230126	1921	12.96	20231027	4095	-47.01	20221205	1921	12.96	20231027	0.75	N	073540	500	57 억	87755	N	N	N	N
170	20231101	160531	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2130	140	2	7.04	144919815	68441	449.77	1997	2160	1997	2585	1393	1990	2117.44	0.76	829	2101	2045	2014	1958	1927	2030	1943	57	595	500	1350	5	1	11400000	243	3.01	0.43	12	0.60	708.00	4923.00	4095	20221205	-47.99	1921	20231027	10.88	3350	-36.42	20230126	1921	10.88	20231027	4095	-47.99	20221205	1921	10.88	20231027	0.75	N	073540	500	57 억	86926	N	N	N	N
171	20231101	150529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2125	135	2	6.78	138411675	65379	429.64	1997	2160	1997	2585	1393	1990	2117.07	0.76	675	2101	2045	2014	1958	1927	2030	1943	57	595	500	1350	5	1	11400000	242	3.00	0.43	12	0.57	708.00	4923.00	4095	20221205	-48.11	1921	20231027	10.62	3350	-36.57	20230126	1921	10.62	20231027	4095	-48.11	20221205	1921	10.62	20231027	0.75	N	073540	500	57 억	86926	N	N	N	N
172	20231101	140527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2130	140	2	7.04	128700995	60807	399.60	1997	2160	1997	2585	1393	1990	2116.55	0.76	574	2101	2045	2014	1958	1927	2030	1943	57	595	500	1350	5	1	11400000	243	3.01	0.43	12	0.53	708.00	4923.00	4095	20221205	-47.99	1921	20231027	10.88	3350	-36.42	20230126	1921	10.88	20231027	4095	-47.99	20221205	1921	10.88	20231027	0.75	N	073540	500	57 억	86926	N	N	N	N
173	20231101	130531	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2140	150	2	7.54	119348620	56413	370.72	1997	2160	1997	2585	1393	1990	2115.62	0.76	424	2101	2045	2014	1958	1927	2030	1943	57	595	500	1350	5	1	11400000	244	3.02	0.43	12	0.49	708.00	4923.00	4095	20221205	-47.74	1921	20231027	11.40	3350	-36.12	20230126	1921	11.40	20231027	4095	-47.74	20221205	1921	11.40	20231027	0.75	N	073540	500	57 억	86926	N	N	N	N
174	20231101	120542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2140	150	2	7.54	107069130	50691	333.12	1997	2160	1997	2585	1393	1990	2112.19	0.76	363	2101	2045	2014	1958	1927	2030	1943	57	595	500	1350	5	1	11400000	244	3.02	0.43	12	0.44	708.00	4923.00	4095	20221205	-47.74	1921	20231027	11.40	3350	-36.12	20230126	1921	11.40	20231027	4095	-47.74	20221205	1921	11.40	20231027	0.75	N	073540	500	57 억	86926	N	N	N	N
175	20231101	110546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2120	130	2	6.53	98481000	46645	306.53	1997	2160	1997	2585	1393	1990	2111.29	0.76	-541	2101	2045	2014	1958	1927	2030	1943	57	595	500	1350	5	1	11400000	242	2.99	0.43	12	0.41	708.00	4923.00	4095	20221205	-48.23	1921	20231027	10.36	3350	-36.72	20230126	1921	10.36	20231027	4095	-48.23	20221205	1921	10.36	20231027	0.75	N	073540	500	57 억	86926	N	N	N	N
176	20231101	100538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2150	160	2	8.04	84226955	39944	262.50	1997	2160	1997	2585	1393	1990	2108.63	0.76	-393	2101	2045	2014	1958	1927	2030	1943	57	595	500	1350	5	1	11400000	245	3.04	0.44	12	0.35	708.00	4923.00	4095	20221205	-47.50	1921	20231027	11.92	3350	-35.82	20230126	1921	11.92	20231027	4095	-47.50	20221205	1921	11.92	20231027	0.75	N	073540	500	57 억	86926	N	N	N	N
177	20231101	090539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2085	95	2	4.77	16986715	8354	54.90	1997	2085	1997	2585	1393	1990	2033.36	0.76	290	2101	2045	2014	1958	1927	2030	1943	57	595	500	1350	5	1	11400000	238	2.94	0.42	12	0.07	708.00	4923.00	4095	20221205	-49.08	1921	20231027	8.54	3350	-37.76	20230126	1921	8.54	20231027	4095	-49.08	20221205	1921	8.54	20231027	0.75	N	073540	500	57 억	86926	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History