KissMeData/073540/price/prices-20230701.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

70 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2565	5	2	0.20	44327395	17278	49.86	2560	2600	2535	3325	1795	2560	2565.56	1.12	0	113	2680	2620	2545	2485	2410	2650	2515	57	765	500	1740	5	1	11400000	292	3.62	0.52	12	0.15	708.00	4923.00	4095	20221205	-37.36	2335	20230316	9.85	3350	-23.43	20230126	2335	9.85	20230316	4095	-37.36	20221205	2335	9.85	20230316	0.77	N	073540	500	57 억	127698	N	N	N	N
3	20230731	150632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2540	-20	5	-0.78	39317080	15321	44.21	2560	2600	2535	3325	1795	2560	2566.22	1.12	0	89	2680	2620	2545	2485	2410	2650	2515	57	765	500	1740	5	1	11400000	290	3.59	0.52	12	0.13	708.00	4923.00	4095	20221205	-37.97	2335	20230316	8.78	3350	-24.18	20230126	2335	8.78	20230316	4095	-37.97	20221205	2335	8.78	20230316	0.77	N	073540	500	57 억	127698	N	N	N	N
4	20230731	140633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2565	5	2	0.20	36894515	14373	41.47	2560	2600	2535	3325	1795	2560	2566.93	1.12	0	16	2680	2620	2545	2485	2410	2650	2515	57	765	500	1740	5	1	11400000	292	3.62	0.52	12	0.13	708.00	4923.00	4095	20221205	-37.36	2335	20230316	9.85	3350	-23.43	20230126	2335	9.85	20230316	4095	-37.36	20221205	2335	9.85	20230316	0.77	N	073540	500	57 억	127698	N	N	N	N
5	20230731	130633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2550	-10	5	-0.39	34894795	13591	39.22	2560	2600	2535	3325	1795	2560	2567.49	1.12	0	21	2680	2620	2545	2485	2410	2650	2515	57	765	500	1740	5	1	11400000	291	3.60	0.52	12	0.12	708.00	4923.00	4095	20221205	-37.73	2335	20230316	9.21	3350	-23.88	20230126	2335	9.21	20230316	4095	-37.73	20221205	2335	9.21	20230316	0.77	N	073540	500	57 억	127698	N	N	N	N
6	20230731	120640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2540	-20	5	-0.78	28981535	11268	32.51	2560	2600	2540	3325	1795	2560	2572.02	1.12	0	18	2680	2620	2545	2485	2410	2650	2515	57	765	500	1740	5	1	11400000	290	3.59	0.52	12	0.10	708.00	4923.00	4095	20221205	-37.97	2335	20230316	8.78	3350	-24.18	20230126	2335	8.78	20230316	4095	-37.97	20221205	2335	8.78	20230316	0.77	N	073540	500	57 억	127698	N	N	N	N
7	20230731	110643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2555	-5	5	-0.20	26470340	10281	29.67	2560	2600	2550	3325	1795	2560	2574.69	1.12	0	-274	2680	2620	2545	2485	2410	2650	2515	57	765	500	1740	5	1	11400000	291	3.61	0.52	12	0.09	708.00	4923.00	4095	20221205	-37.61	2335	20230316	9.42	3350	-23.73	20230126	2335	9.42	20230316	4095	-37.61	20221205	2335	9.42	20230316	0.77	N	073540	500	57 억	127698	N	N	N	N
8	20230731	100638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2565	5	2	0.20	24382800	9464	27.31	2560	2600	2550	3325	1795	2560	2576.37	1.12	0	-274	2680	2620	2545	2485	2410	2650	2515	57	765	500	1740	5	1	11400000	292	3.62	0.52	12	0.08	708.00	4923.00	4095	20221205	-37.36	2335	20230316	9.85	3350	-23.43	20230126	2335	9.85	20230316	4095	-37.36	20221205	2335	9.85	20230316	0.77	N	073540	500	57 억	127698	N	N	N	N
9	20230731	090632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2560	0	3	0.00	4533760	1771	5.11	2560	2560	2560	3325	1795	2560	2560.00	1.12	0	-682	2680	2620	2545	2485	2410	2650	2515	57	765	500	1740	5	1	11400000	292	3.62	0.52	12	0.02	708.00	4923.00	4095	20221205	-37.48	2335	20230316	9.64	3350	-23.58	20230126	2335	9.64	20230316	4095	-37.48	20221205	2335	9.64	20230316	0.77	N	073540	500	57 억	127698	N	N	N	N
10	20230728	160634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2560	100	2	4.07	88769195	34636	180.12	2470	2605	2470	3195	1725	2460	2562.92	1.13	0	-1277	2550	2505	2450	2405	2350	2527	2427	57	735	500	1670	5	1	11400000	292	3.62	0.52	12	0.30	708.00	4923.00	4095	20221205	-37.48	2335	20230316	9.64	3350	-23.58	20230126	2335	9.64	20230316	4095	-37.48	20221205	2335	9.64	20230316	0.77	N	073540	500	57 억	128978	N	N	N	N
11	20230728	150634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2555	95	2	3.86	80719590	31485	163.74	2470	2605	2470	3195	1725	2460	2563.75	1.13	0	-1661	2550	2505	2450	2405	2350	2527	2427	57	735	500	1670	5	1	11400000	291	3.61	0.52	12	0.28	708.00	4923.00	4095	20221205	-37.61	2335	20230316	9.42	3350	-23.73	20230126	2335	9.42	20230316	4095	-37.61	20221205	2335	9.42	20230316	0.77	N	073540	500	57 억	128978	N	N	N	N
12	20230728	140630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2590	130	2	5.28	60920540	23743	123.47	2470	2605	2470	3195	1725	2460	2565.83	1.13	0	-1652	2550	2505	2450	2405	2350	2527	2427	57	735	500	1670	5	1	11400000	295	3.66	0.53	12	0.21	708.00	4923.00	4095	20221205	-36.75	2335	20230316	10.92	3350	-22.69	20230126	2335	10.92	20230316	4095	-36.75	20221205	2335	10.92	20230316	0.77	N	073540	500	57 억	128978	N	N	N	N
13	20230728	130634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2580	120	2	4.88	59615700	23237	120.84	2470	2605	2470	3195	1725	2460	2565.55	1.13	0	-1807	2550	2505	2450	2405	2350	2527	2427	57	735	500	1670	5	1	11400000	294	3.64	0.52	12	0.20	708.00	4923.00	4095	20221205	-37.00	2335	20230316	10.49	3350	-22.99	20230126	2335	10.49	20230316	4095	-37.00	20221205	2335	10.49	20230316	0.77	N	073540	500	57 억	128978	N	N	N	N
14	20230728	120631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2605	145	2	5.89	57091355	22262	115.77	2470	2605	2470	3195	1725	2460	2564.52	1.13	0	-1895	2550	2505	2450	2405	2350	2527	2427	57	735	500	1670	5	1	11400000	297	3.68	0.53	12	0.20	708.00	4923.00	4095	20221205	-36.39	2335	20230316	11.56	3350	-22.24	20230126	2335	11.56	20230316	4095	-36.39	20221205	2335	11.56	20230316	0.77	N	073540	500	57 억	128978	N	N	N	N
15	20230728	110637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2570	110	2	4.47	40756425	15965	83.03	2470	2600	2470	3195	1725	2460	2552.86	1.13	0	-1965	2550	2505	2450	2405	2350	2527	2427	57	735	500	1670	5	1	11400000	293	3.63	0.52	12	0.14	708.00	4923.00	4095	20221205	-37.24	2335	20230316	10.06	3350	-23.28	20230126	2335	10.06	20230316	4095	-37.24	20221205	2335	10.06	20230316	0.77	N	073540	500	57 억	128978	N	N	N	N
16	20230728	100628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2530	70	2	2.85	23949465	9440	49.09	2470	2585	2470	3195	1725	2460	2537.02	1.13	0	-1951	2550	2505	2450	2405	2350	2527	2427	57	735	500	1670	5	1	11400000	288	3.57	0.51	12	0.08	708.00	4923.00	4095	20221205	-38.22	2335	20230316	8.35	3350	-24.48	20230126	2335	8.35	20230316	4095	-38.22	20221205	2335	8.35	20230316	0.77	N	073540	500	57 억	128978	N	N	N	N
17	20230728	090634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	25	2	1.02	3046145	1232	6.41	2470	2510	2470	3195	1725	2460	2472.52	1.13	0	-247	2550	2505	2450	2405	2350	2527	2427	57	735	500	1670	5	1	11400000	283	3.51	0.50	12	0.01	708.00	4923.00	4095	20221205	-39.32	2335	20230316	6.42	3350	-25.82	20230126	2335	6.42	20230316	4095	-39.32	20221205	2335	6.42	20230316	0.77	N	073540	500	57 억	128978	N	N	N	N
18	20230727	160630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	35	2	1.44	46898380	19228	24.93	2410	2495	2395	3150	1700	2425	2439.07	1.14	3808	-1239	2621	2522	2466	2367	2311	2495	2340	57	725	500	1640	5	1	11400000	280	3.47	0.50	12	0.17	708.00	4923.00	4095	20221205	-39.93	2335	20230316	5.35	3350	-26.57	20230126	2335	5.35	20230316	4095	-39.93	20221205	2335	5.35	20230316	0.77	N	073540	500	57 억	130217	N	N	N	N
19	20230727	150630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2470	45	2	1.86	40807205	16758	21.73	2410	2495	2395	3150	1700	2425	2435.09	1.14	3808	-1036	2621	2522	2466	2367	2311	2495	2340	57	725	500	1640	5	1	11400000	282	3.49	0.50	12	0.15	708.00	4923.00	4095	20221205	-39.68	2335	20230316	5.78	3350	-26.27	20230126	2335	5.78	20230316	4095	-39.68	20221205	2335	5.78	20230316	0.77	N	073540	500	57 억	130217	N	N	N	N
20	20230727	140627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	35	2	1.44	37478365	15407	19.98	2410	2495	2395	3150	1700	2425	2432.55	1.14	3808	-896	2621	2522	2466	2367	2311	2495	2340	57	725	500	1640	5	1	11400000	280	3.47	0.50	12	0.14	708.00	4923.00	4095	20221205	-39.93	2335	20230316	5.35	3350	-26.57	20230126	2335	5.35	20230316	4095	-39.93	20221205	2335	5.35	20230316	0.77	N	073540	500	57 억	130217	N	N	N	N
21	20230727	130627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	50	2	2.06	33681180	13855	17.97	2410	2495	2395	3150	1700	2425	2430.98	1.14	3808	-980	2621	2522	2466	2367	2311	2495	2340	57	725	500	1640	5	1	11400000	282	3.50	0.50	12	0.12	708.00	4923.00	4095	20221205	-39.56	2335	20230316	6.00	3350	-26.12	20230126	2335	6.00	20230316	4095	-39.56	20221205	2335	6.00	20230316	0.77	N	073540	500	57 억	130217	N	N	N	N
22	20230727	120629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	55	2	2.27	32374415	13329	17.28	2410	2495	2395	3150	1700	2425	2428.87	1.14	3808	-572	2621	2522	2466	2367	2311	2495	2340	57	725	500	1640	5	1	11400000	283	3.50	0.50	12	0.12	708.00	4923.00	4095	20221205	-39.44	2335	20230316	6.21	3350	-25.97	20230126	2335	6.21	20230316	4095	-39.44	20221205	2335	6.21	20230316	0.77	N	073540	500	57 억	130217	N	N	N	N
23	20230727	110630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2470	45	2	1.86	27880485	11512	14.93	2410	2470	2395	3150	1700	2425	2421.86	1.14	3808	-266	2621	2522	2466	2367	2311	2495	2340	57	725	500	1640	5	1	11400000	282	3.49	0.50	12	0.10	708.00	4923.00	4095	20221205	-39.68	2335	20230316	5.78	3350	-26.27	20230126	2335	5.78	20230316	4095	-39.68	20221205	2335	5.78	20230316	0.77	N	073540	500	57 억	130217	N	N	N	N
24	20230727	100628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	20	2	0.82	21113355	8746	11.34	2410	2445	2395	3150	1700	2425	2414.06	1.14	3808	-272	2621	2522	2466	2367	2311	2495	2340	57	725	500	1640	5	1	11400000	279	3.45	0.50	12	0.08	708.00	4923.00	4095	20221205	-40.29	2335	20230316	4.71	3350	-27.01	20230126	2335	4.71	20230316	4095	-40.29	20221205	2335	4.71	20230316	0.77	N	073540	500	57 억	130217	N	N	N	N
25	20230727	090626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-25	5	-1.03	9499290	3957	5.13	2410	2410	2395	3150	1700	2425	2400.63	1.14	3808	-287	2621	2522	2466	2367	2311	2495	2340	57	725	500	1640	5	1	11400000	274	3.39	0.49	12	0.03	708.00	4923.00	4095	20221205	-41.39	2335	20230316	2.78	3350	-28.36	20230126	2335	2.78	20230316	4095	-41.39	20221205	2335	2.78	20230316	0.77	N	073540	500	57 억	130217	N	N	N	N
26	20230726	160625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	-110	5	-4.34	195074695	77116	216.09	2520	2565	2410	3295	1775	2535	2529.63	1.11	0	3790	2608	2571	2518	2481	2428	2545	2455	57	760	500	1720	5	1	11400000	276	3.43	0.49	12	0.68	708.00	4923.00	4095	20221205	-40.78	2335	20230316	3.85	3350	-27.61	20230126	2335	3.85	20230316	4095	-40.78	20221205	2335	3.85	20230316	0.77	N	073540	500	57 억	126409	N	N	N	N
27	20230726	150629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	-95	5	-3.75	192337715	75989	212.93	2520	2565	2410	3295	1775	2535	2531.13	1.11	0	3796	2608	2571	2518	2481	2428	2545	2455	57	760	500	1720	5	1	11400000	278	3.45	0.50	12	0.67	708.00	4923.00	4095	20221205	-40.42	2335	20230316	4.50	3350	-27.16	20230126	2335	4.50	20230316	4095	-40.42	20221205	2335	4.50	20230316	0.77	N	073540	500	57 억	126409	N	N	N	N
28	20230726	140626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	-105	5	-4.14	186851720	73741	206.63	2520	2565	2410	3295	1775	2535	2533.89	1.11	0	3957	2608	2571	2518	2481	2428	2545	2455	57	760	500	1720	5	1	11400000	277	3.43	0.49	12	0.65	708.00	4923.00	4095	20221205	-40.66	2335	20230316	4.07	3350	-27.46	20230126	2335	4.07	20230316	4095	-40.66	20221205	2335	4.07	20230316	0.77	N	073540	500	57 억	126409	N	N	N	N
29	20230726	130624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	-35	5	-1.38	179189510	70619	197.88	2520	2565	2495	3295	1775	2535	2537.41	1.11	0	3095	2608	2571	2518	2481	2428	2545	2455	57	760	500	1720	5	1	11400000	285	3.53	0.51	12	0.62	708.00	4923.00	4095	20221205	-38.95	2335	20230316	7.07	3350	-25.37	20230126	2335	7.07	20230316	4095	-38.95	20221205	2335	7.07	20230316	0.77	N	073540	500	57 억	126409	N	N	N	N
30	20230726	120625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2545	10	2	0.39	146281790	57623	161.47	2520	2565	2520	3295	1775	2535	2538.60	1.11	0	4700	2608	2571	2518	2481	2428	2545	2455	57	760	500	1720	5	1	11400000	290	3.59	0.52	12	0.51	708.00	4923.00	4095	20221205	-37.85	2335	20230316	8.99	3350	-24.03	20230126	2335	8.99	20230316	4095	-37.85	20221205	2335	8.99	20230316	0.77	N	073540	500	57 억	126409	N	N	N	N
31	20230726	110621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2545	10	2	0.39	121177395	47743	133.78	2520	2565	2520	3295	1775	2535	2538.12	1.11	0	5642	2608	2571	2518	2481	2428	2545	2455	57	760	500	1720	5	1	11400000	290	3.59	0.52	12	0.42	708.00	4923.00	4095	20221205	-37.85	2335	20230316	8.99	3350	-24.03	20230126	2335	8.99	20230316	4095	-37.85	20221205	2335	8.99	20230316	0.77	N	073540	500	57 억	126409	N	N	N	N
32	20230726	100626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2560	25	2	0.99	101576860	40042	112.20	2520	2565	2520	3295	1775	2535	2536.76	1.11	0	4500	2608	2571	2518	2481	2428	2545	2455	57	760	500	1720	5	1	11400000	292	3.62	0.52	12	0.35	708.00	4923.00	4095	20221205	-37.48	2335	20230316	9.64	3350	-23.58	20230126	2335	9.64	20230316	4095	-37.48	20221205	2335	9.64	20230316	0.77	N	073540	500	57 억	126409	N	N	N	N
33	20230726	090622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2540	5	2	0.20	50570315	19960	55.93	2520	2545	2520	3295	1775	2535	2533.58	1.11	0	5553	2608	2571	2518	2481	2428	2545	2455	57	760	500	1720	5	1	11400000	290	3.59	0.52	12	0.18	708.00	4923.00	4095	20221205	-37.97	2335	20230316	8.78	3350	-24.18	20230126	2335	8.78	20230316	4095	-37.97	20221205	2335	8.78	20230316	0.77	N	073540	500	57 억	126409	N	N	N	N
34	20230725	160620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2535	-30	5	-1.17	89339605	35611	76.19	2550	2555	2465	3330	1800	2565	2508.76	1.12	0	-748	2648	2606	2568	2526	2488	2587	2507	57	765	500	1740	5	1	11400000	289	3.58	0.51	12	0.31	708.00	4923.00	4095	20221205	-38.10	2335	20230316	8.57	3350	-24.33	20230126	2335	8.57	20230316	4095	-38.10	20221205	2335	8.57	20230316	0.77	N	073540	500	57 억	127157	N	N	N	N
35	20230725	150615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2530	-35	5	-1.36	73041855	29170	62.41	2550	2555	2465	3330	1800	2565	2504.01	1.12	0	-547	2648	2606	2568	2526	2488	2587	2507	57	765	500	1740	5	1	11400000	288	3.57	0.51	12	0.26	708.00	4923.00	4095	20221205	-38.22	2335	20230316	8.35	3350	-24.48	20230126	2335	8.35	20230316	4095	-38.22	20221205	2335	8.35	20230316	0.77	N	073540	500	57 억	127157	N	N	N	N
36	20230725	140616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	-70	5	-2.73	60042800	24007	51.37	2550	2555	2465	3330	1800	2565	2501.05	1.12	0	201	2648	2606	2568	2526	2488	2587	2507	57	765	500	1740	5	1	11400000	284	3.52	0.51	12	0.21	708.00	4923.00	4095	20221205	-39.07	2335	20230316	6.85	3350	-25.52	20230126	2335	6.85	20230316	4095	-39.07	20221205	2335	6.85	20230316	0.77	N	073540	500	57 억	127157	N	N	N	N
37	20230725	130621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	-75	5	-2.92	49033790	19576	41.89	2550	2555	2465	3330	1800	2565	2504.79	1.12	0	315	2648	2606	2568	2526	2488	2587	2507	57	765	500	1740	5	1	11400000	284	3.52	0.51	12	0.17	708.00	4923.00	4095	20221205	-39.19	2335	20230316	6.64	3350	-25.67	20230126	2335	6.64	20230316	4095	-39.19	20221205	2335	6.64	20230316	0.77	N	073540	500	57 억	127157	N	N	N	N
38	20230725	120620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	-85	5	-3.31	44529610	17761	38.00	2550	2555	2465	3330	1800	2565	2507.16	1.12	0	704	2648	2606	2568	2526	2488	2587	2507	57	765	500	1740	5	1	11400000	283	3.50	0.50	12	0.16	708.00	4923.00	4095	20221205	-39.44	2335	20230316	6.21	3350	-25.97	20230126	2335	6.21	20230316	4095	-39.44	20221205	2335	6.21	20230316	0.77	N	073540	500	57 억	127157	N	N	N	N
39	20230725	110619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	-90	5	-3.51	37985450	15123	32.36	2550	2555	2475	3330	1800	2565	2511.77	1.12	0	609	2648	2606	2568	2526	2488	2587	2507	57	765	500	1740	5	1	11400000	282	3.50	0.50	12	0.13	708.00	4923.00	4095	20221205	-39.56	2335	20230316	6.00	3350	-26.12	20230126	2335	6.00	20230316	4095	-39.56	20221205	2335	6.00	20230316	0.77	N	073540	500	57 억	127157	N	N	N	N
40	20230725	100618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2520	-45	5	-1.75	16019780	6330	13.54	2550	2555	2520	3330	1800	2565	2530.77	1.12	0	1198	2648	2606	2568	2526	2488	2587	2507	57	765	500	1740	5	1	11400000	287	3.56	0.51	12	0.06	708.00	4923.00	4095	20221205	-38.46	2335	20230316	7.92	3350	-24.78	20230126	2335	7.92	20230316	4095	-38.46	20221205	2335	7.92	20230316	0.77	N	073540	500	57 억	127157	N	N	N	N
41	20230725	090617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2540	-25	5	-0.97	1822600	718	1.54	2550	2550	2535	3330	1800	2565	2538.44	1.12	0	-302	2648	2606	2568	2526	2488	2587	2507	57	765	500	1740	5	1	11400000	290	3.59	0.52	12	0.01	708.00	4923.00	4095	20221205	-37.97	2335	20230316	8.78	3350	-24.18	20230126	2335	8.78	20230316	4095	-37.97	20221205	2335	8.78	20230316	0.77	N	073540	500	57 억	127157	N	N	N	N
42	20230724	160621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2565	-45	5	-1.72	120393015	46737	318.07	2610	2610	2530	3390	1830	2610	2576.09	1.14	0	-2490	2636	2622	2606	2592	2576	2615	2585	57	780	500	1770	5	1	11400000	292	3.62	0.52	12	0.41	708.00	4923.00	4095	20221205	-37.36	2335	20230316	9.85	3350	-23.43	20230126	2335	9.85	20230316	4095	-37.36	20221205	2335	9.85	20230316	0.77	N	073540	500	57 억	129626	N	N	N	N
43	20230724	150616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2585	-25	5	-0.96	118171630	45871	312.18	2610	2610	2530	3390	1830	2610	2576.17	1.14	0	-2490	2636	2622	2606	2592	2576	2615	2585	57	780	500	1770	5	1	11400000	295	3.65	0.53	12	0.40	708.00	4923.00	4095	20221205	-36.87	2335	20230316	10.71	3350	-22.84	20230126	2335	10.71	20230316	4095	-36.87	20221205	2335	10.71	20230316	0.77	N	073540	500	57 억	129626	N	N	N	N
44	20230724	140614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2560	-50	5	-1.92	98438200	38238	260.23	2610	2610	2530	3390	1830	2610	2574.36	1.14	0	-1863	2636	2622	2606	2592	2576	2615	2585	57	780	500	1770	5	1	11400000	292	3.62	0.52	12	0.34	708.00	4923.00	4095	20221205	-37.48	2335	20230316	9.64	3350	-23.58	20230126	2335	9.64	20230316	4095	-37.48	20221205	2335	9.64	20230316	0.77	N	073540	500	57 억	129626	N	N	N	N
45	20230724	130614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2540	-70	5	-2.68	96925720	37645	256.19	2610	2610	2530	3390	1830	2610	2574.73	1.14	0	-1761	2636	2622	2606	2592	2576	2615	2585	57	780	500	1770	5	1	11400000	290	3.59	0.52	12	0.33	708.00	4923.00	4095	20221205	-37.97	2335	20230316	8.78	3350	-24.18	20230126	2335	8.78	20230316	4095	-37.97	20221205	2335	8.78	20230316	0.77	N	073540	500	57 억	129626	N	N	N	N
46	20230724	120616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2535	-75	5	-2.87	95287895	36999	251.80	2610	2610	2530	3390	1830	2610	2575.42	1.14	0	-1454	2636	2622	2606	2592	2576	2615	2585	57	780	500	1770	5	1	11400000	289	3.58	0.51	12	0.32	708.00	4923.00	4095	20221205	-38.10	2335	20230316	8.57	3350	-24.33	20230126	2335	8.57	20230316	4095	-38.10	20221205	2335	8.57	20230316	0.77	N	073540	500	57 억	129626	N	N	N	N
47	20230724	110619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2550	-60	5	-2.30	83666555	32418	220.62	2610	2610	2545	3390	1830	2610	2580.87	1.14	0	-1389	2636	2622	2606	2592	2576	2615	2585	57	780	500	1770	5	1	11400000	291	3.60	0.52	12	0.28	708.00	4923.00	4095	20221205	-37.73	2335	20230316	9.21	3350	-23.88	20230126	2335	9.21	20230316	4095	-37.73	20221205	2335	9.21	20230316	0.77	N	073540	500	57 억	129626	N	N	N	N
48	20230724	100613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2580	-30	5	-1.15	62527045	24160	164.42	2610	2610	2580	3390	1830	2610	2588.04	1.14	0	-1401	2636	2622	2606	2592	2576	2615	2585	57	780	500	1770	5	1	11400000	294	3.64	0.52	12	0.21	708.00	4923.00	4095	20221205	-37.00	2335	20230316	10.49	3350	-22.99	20230126	2335	10.49	20230316	4095	-37.00	20221205	2335	10.49	20230316	0.77	N	073540	500	57 억	129626	N	N	N	N
49	20230724	090616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	-10	5	-0.38	8104830	3112	21.18	2610	2610	2600	3390	1830	2610	2604.38	1.14	0	-1500	2636	2622	2606	2592	2576	2615	2585	57	780	500	1770	5	1	11400000	296	3.67	0.53	12	0.03	708.00	4923.00	4095	20221205	-36.51	2335	20230316	11.35	3350	-22.39	20230126	2335	11.35	20230316	4095	-36.51	20221205	2335	11.35	20230316	0.77	N	073540	500	57 억	129626	N	N	N	N
50	20230721	160610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	-15	5	-0.57	38179200	14688	40.95	2620	2620	2590	3410	1840	2625	2599.35	1.15	0	-1128	2681	2652	2606	2577	2531	2662	2587	57	785	500	1780	5	1	11400000	298	3.69	0.53	12	0.13	708.00	4923.00	4095	20221205	-36.26	2335	20230316	11.78	3350	-22.09	20230126	2335	11.78	20230316	4095	-36.26	20221205	2335	11.78	20230316	0.78	N	073540	500	57 억	130742	N	N	N	N
51	20230721	150613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2605	-20	5	-0.76	37507545	14430	40.23	2620	2620	2590	3410	1840	2625	2599.28	1.15	0	-1093	2681	2652	2606	2577	2531	2662	2587	57	785	500	1780	5	1	11400000	297	3.68	0.53	12	0.13	708.00	4923.00	4095	20221205	-36.39	2335	20230316	11.56	3350	-22.24	20230126	2335	11.56	20230316	4095	-36.39	20221205	2335	11.56	20230316	0.78	N	073540	500	57 억	130742	N	N	N	N
52	20230721	140610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	-25	5	-0.95	16287450	6266	17.47	2620	2620	2590	3410	1840	2625	2599.34	1.15	0	-522	2681	2652	2606	2577	2531	2662	2587	57	785	500	1780	5	1	11400000	296	3.67	0.53	12	0.05	708.00	4923.00	4095	20221205	-36.51	2335	20230316	11.35	3350	-22.39	20230126	2335	11.35	20230316	4095	-36.51	20221205	2335	11.35	20230316	0.78	N	073540	500	57 억	130742	N	N	N	N
53	20230721	130612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2595	-30	5	-1.14	15590590	5998	16.72	2620	2620	2590	3410	1840	2625	2599.30	1.15	0	-490	2681	2652	2606	2577	2531	2662	2587	57	785	500	1780	5	1	11400000	296	3.67	0.53	12	0.05	708.00	4923.00	4095	20221205	-36.63	2335	20230316	11.13	3350	-22.54	20230126	2335	11.13	20230316	4095	-36.63	20221205	2335	11.13	20230316	0.78	N	073540	500	57 억	130742	N	N	N	N
54	20230721	120618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	-10	5	-0.38	14116710	5431	15.14	2620	2620	2590	3410	1840	2625	2599.28	1.15	0	-498	2681	2652	2606	2577	2531	2662	2587	57	785	500	1780	5	1	11400000	298	3.69	0.53	12	0.05	708.00	4923.00	4095	20221205	-36.14	2335	20230316	11.99	3350	-21.94	20230126	2335	11.99	20230316	4095	-36.14	20221205	2335	11.99	20230316	0.78	N	073540	500	57 억	130742	N	N	N	N
55	20230721	110615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	-15	5	-0.57	13583710	5227	14.57	2620	2620	2590	3410	1840	2625	2598.76	1.15	0	-478	2681	2652	2606	2577	2531	2662	2587	57	785	500	1780	5	1	11400000	298	3.69	0.53	12	0.05	708.00	4923.00	4095	20221205	-36.26	2335	20230316	11.78	3350	-22.09	20230126	2335	11.78	20230316	4095	-36.26	20221205	2335	11.78	20230316	0.78	N	073540	500	57 억	130742	N	N	N	N
56	20230721	100615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	-15	5	-0.57	13058135	5025	14.01	2620	2620	2590	3410	1840	2625	2598.63	1.15	0	-477	2681	2652	2606	2577	2531	2662	2587	57	785	500	1780	5	1	11400000	298	3.69	0.53	12	0.04	708.00	4923.00	4095	20221205	-36.26	2335	20230316	11.78	3350	-22.09	20230126	2335	11.78	20230316	4095	-36.26	20221205	2335	11.78	20230316	0.78	N	073540	500	57 억	130742	N	N	N	N
57	20230721	090615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2590	-35	5	-1.33	3399135	1307	3.64	2620	2620	2590	3410	1840	2625	2600.72	1.15	0	-471	2681	2652	2606	2577	2531	2662	2587	57	785	500	1780	5	1	11400000	295	3.66	0.53	12	0.01	708.00	4923.00	4095	20221205	-36.75	2335	20230316	10.92	3350	-22.69	20230126	2335	10.92	20230316	4095	-36.75	20221205	2335	10.92	20230316	0.78	N	073540	500	57 억	130742	N	N	N	N
58	20230720	160610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	0	3	0.00	92716175	35865	171.47	2625	2635	2560	3410	1840	2625	2585.14	1.14	0	645	2755	2690	2635	2570	2515	2722	2602	57	785	500	1780	5	1	11400000	299	3.71	0.53	12	0.31	708.00	4923.00	4095	20221205	-35.90	2335	20230316	12.42	3350	-21.64	20230126	2335	12.42	20230316	4095	-35.90	20221205	2335	12.42	20230316	0.78	N	073540	500	57 억	130085	N	N	N	N
59	20230720	150609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	-10	5	-0.38	86744660	33590	160.59	2625	2635	2560	3410	1840	2625	2582.45	1.14	0	764	2755	2690	2635	2570	2515	2722	2602	57	785	500	1780	5	1	11400000	298	3.69	0.53	12	0.29	708.00	4923.00	4095	20221205	-36.14	2335	20230316	11.99	3350	-21.94	20230126	2335	11.99	20230316	4095	-36.14	20221205	2335	11.99	20230316	0.78	N	073540	500	57 억	130085	N	N	N	N
60	20230720	140608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2590	-35	5	-1.33	78790235	30517	145.90	2625	2635	2560	3410	1840	2625	2581.85	1.14	0	1162	2755	2690	2635	2570	2515	2722	2602	57	785	500	1780	5	1	11400000	295	3.66	0.53	12	0.27	708.00	4923.00	4095	20221205	-36.75	2335	20230316	10.92	3350	-22.69	20230126	2335	10.92	20230316	4095	-36.75	20221205	2335	10.92	20230316	0.78	N	073540	500	57 억	130085	N	N	N	N
61	20230720	130608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2575	-50	5	-1.90	76602975	29671	141.86	2625	2635	2560	3410	1840	2625	2581.75	1.14	0	1640	2755	2690	2635	2570	2515	2722	2602	57	785	500	1780	5	1	11400000	294	3.64	0.52	12	0.26	708.00	4923.00	4095	20221205	-37.12	2335	20230316	10.28	3350	-23.13	20230126	2335	10.28	20230316	4095	-37.12	20221205	2335	10.28	20230316	0.78	N	073540	500	57 억	130085	N	N	N	N
62	20230720	120613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2580	-45	5	-1.71	69093450	26757	127.93	2625	2635	2560	3410	1840	2625	2582.26	1.14	0	1736	2755	2690	2635	2570	2515	2722	2602	57	785	500	1780	5	1	11400000	294	3.64	0.52	12	0.23	708.00	4923.00	4095	20221205	-37.00	2335	20230316	10.49	3350	-22.99	20230126	2335	10.49	20230316	4095	-37.00	20221205	2335	10.49	20230316	0.78	N	073540	500	57 억	130085	N	N	N	N
63	20230720	110611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2585	-40	5	-1.52	30592735	11803	56.43	2625	2635	2580	3410	1840	2625	2591.95	1.14	0	1209	2755	2690	2635	2570	2515	2722	2602	57	785	500	1780	5	1	11400000	295	3.65	0.53	12	0.10	708.00	4923.00	4095	20221205	-36.87	2335	20230316	10.71	3350	-22.84	20230126	2335	10.71	20230316	4095	-36.87	20221205	2335	10.71	20230316	0.78	N	073540	500	57 억	130085	N	N	N	N
64	20230720	100606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	-25	5	-0.95	4770235	1834	8.77	2625	2625	2595	3410	1840	2625	2601.00	1.14	0	-3	2755	2690	2635	2570	2515	2722	2602	57	785	500	1780	5	1	11400000	296	3.67	0.53	12	0.02	708.00	4923.00	4095	20221205	-36.51	2335	20230316	11.35	3350	-22.39	20230126	2335	11.35	20230316	4095	-36.51	20221205	2335	11.35	20230316	0.78	N	073540	500	57 억	130085	N	N	N	N
65	20230720	090606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	-25	5	-0.95	73125	28	0.13	2625	2625	2600	3410	1840	2625	2611.61	1.14	0	13	2755	2690	2635	2570	2515	2722	2602	57	785	500	1780	5	1	11400000	296	3.67	0.53	12	0.00	708.00	4923.00	4095	20221205	-36.51	2335	20230316	11.35	3350	-22.39	20230126	2335	11.35	20230316	4095	-36.51	20221205	2335	11.35	20230316	0.78	N	073540	500	57 억	130085	N	N	N	N
66	20230719	160618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	0	3	0.00	54697660	20916	104.99	2620	2700	2580	3410	1840	2625	2615.11	1.15	0	-1434	2698	2661	2618	2581	2538	2680	2600	57	785	500	1780	5	1	11400000	299	3.71	0.53	12	0.18	708.00	4923.00	4095	20221205	-35.90	2335	20230316	12.42	3350	-21.64	20230126	2335	12.42	20230316	4095	-35.90	20221205	2335	12.42	20230316	0.80	N	073540	500	57 억	131502	N	N	N	N
67	20230719	150617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2595	-30	5	-1.14	47652170	18193	91.33	2620	2700	2590	3410	1840	2625	2619.26	1.15	0	-1434	2698	2661	2618	2581	2538	2680	2600	57	785	500	1780	5	1	11400000	296	3.67	0.53	12	0.16	708.00	4923.00	4095	20221205	-36.63	2335	20230316	11.13	3350	-22.54	20230126	2335	11.13	20230316	4095	-36.63	20221205	2335	11.13	20230316	0.80	N	073540	500	57 억	131502	N	N	N	N
68	20230719	140618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	-25	5	-0.95	44383250	16934	85.01	2620	2700	2595	3410	1840	2625	2620.95	1.15	0	-568	2698	2661	2618	2581	2538	2680	2600	57	785	500	1780	5	1	11400000	296	3.67	0.53	12	0.15	708.00	4923.00	4095	20221205	-36.51	2335	20230316	11.35	3350	-22.39	20230126	2335	11.35	20230316	4095	-36.51	20221205	2335	11.35	20230316	0.80	N	073540	500	57 억	131502	N	N	N	N
69	20230719	130612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	-25	5	-0.95	42704320	16289	81.77	2620	2700	2595	3410	1840	2625	2621.67	1.15	0	-531	2698	2661	2618	2581	2538	2680	2600	57	785	500	1780	5	1	11400000	296	3.67	0.53	12	0.14	708.00	4923.00	4095	20221205	-36.51	2335	20230316	11.35	3350	-22.39	20230126	2335	11.35	20230316	4095	-36.51	20221205	2335	11.35	20230316	0.80	N	073540	500	57 억	131502	N	N	N	N
70	20230719	120618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2595	-30	5	-1.14	38156225	14538	72.98	2620	2700	2595	3410	1840	2625	2624.59	1.15	0	-278	2698	2661	2618	2581	2538	2680	2600	57	785	500	1780	5	1	11400000	296	3.67	0.53	12	0.13	708.00	4923.00	4095	20221205	-36.63	2335	20230316	11.13	3350	-22.54	20230126	2335	11.13	20230316	4095	-36.63	20221205	2335	11.13	20230316	0.80	N	073540	500	57 억	131502	N	N	N	N
71	20230719	110618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	0	3	0.00	9289420	3554	17.84	2620	2625	2595	3410	1840	2625	2613.79	1.15	0	-706	2698	2661	2618	2581	2538	2680	2600	57	785	500	1780	5	1	11400000	299	3.71	0.53	12	0.03	708.00	4923.00	4095	20221205	-35.90	2335	20230316	12.42	3350	-21.64	20230126	2335	12.42	20230316	4095	-35.90	20221205	2335	12.42	20230316	0.80	N	073540	500	57 억	131502	N	N	N	N
72	20230719	100613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2620	-5	5	-0.19	7448230	2852	14.32	2620	2625	2595	3410	1840	2625	2611.58	1.15	0	-661	2698	2661	2618	2581	2538	2680	2600	57	785	500	1780	5	1	11400000	299	3.70	0.53	12	0.03	708.00	4923.00	4095	20221205	-36.02	2335	20230316	12.21	3350	-21.79	20230126	2335	12.21	20230316	4095	-36.02	20221205	2335	12.21	20230316	0.80	N	073540	500	57 억	131502	N	N	N	N
73	20230719	090613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2620	-5	5	-0.19	1911785	731	3.67	2620	2620	2605	3410	1840	2625	2615.30	1.15	0	-257	2698	2661	2618	2581	2538	2680	2600	57	785	500	1780	5	1	11400000	299	3.70	0.53	12	0.01	708.00	4923.00	4095	20221205	-36.02	2335	20230316	12.21	3350	-21.79	20230126	2335	12.21	20230316	4095	-36.02	20221205	2335	12.21	20230316	0.80	N	073540	500	57 억	131502	N	N	N	N
74	20230718	160613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	-30	5	-1.13	51858550	19910	181.83	2620	2655	2575	3450	1860	2655	2604.65	1.18	0	-3457	2715	2685	2660	2630	2605	2672	2617	57	795	500	1800	5	1	11400000	299	3.71	0.53	12	0.17	708.00	4923.00	4095	20221205	-35.90	2335	20230316	12.42	3350	-21.64	20230126	2335	12.42	20230316	4095	-35.90	20221205	2335	12.42	20230316	0.80	N	073540	500	57 억	134957	N	N	N	N
75	20230718	150612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	-30	5	-1.13	51168135	19647	179.42	2620	2655	2575	3450	1860	2655	2604.37	1.18	0	-3196	2715	2685	2660	2630	2605	2672	2617	57	795	500	1800	5	1	11400000	299	3.71	0.53	12	0.17	708.00	4923.00	4095	20221205	-35.90	2335	20230316	12.42	3350	-21.64	20230126	2335	12.42	20230316	4095	-35.90	20221205	2335	12.42	20230316	0.80	N	073540	500	57 억	134957	N	N	N	N
76	20230718	140609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2645	-10	5	-0.38	43057110	16559	151.22	2620	2655	2575	3450	1860	2655	2600.22	1.18	0	-3051	2715	2685	2660	2630	2605	2672	2617	57	795	500	1800	5	1	11400000	302	3.74	0.54	12	0.15	708.00	4923.00	4095	20221205	-35.41	2335	20230316	13.28	3350	-21.04	20230126	2335	13.28	20230316	4095	-35.41	20221205	2335	13.28	20230316	0.80	N	073540	500	57 억	134957	N	N	N	N
77	20230718	130609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	-45	5	-1.69	42093200	16192	147.87	2620	2655	2575	3450	1860	2655	2599.63	1.18	0	-2778	2715	2685	2660	2630	2605	2672	2617	57	795	500	1800	5	1	11400000	298	3.69	0.53	12	0.14	708.00	4923.00	4095	20221205	-36.26	2335	20230316	11.78	3350	-22.09	20230126	2335	11.78	20230316	4095	-36.26	20221205	2335	11.78	20230316	0.80	N	073540	500	57 억	134957	N	N	N	N
78	20230718	120614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	-55	5	-2.07	39386690	15152	138.37	2620	2655	2575	3450	1860	2655	2599.44	1.18	0	-2688	2715	2685	2660	2630	2605	2672	2617	57	795	500	1800	5	1	11400000	296	3.67	0.53	12	0.13	708.00	4923.00	4095	20221205	-36.51	2335	20230316	11.35	3350	-22.39	20230126	2335	11.35	20230316	4095	-36.51	20221205	2335	11.35	20230316	0.80	N	073540	500	57 억	134957	N	N	N	N
79	20230718	110615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2580	-75	5	-2.82	28393460	10893	99.48	2620	2655	2580	3450	1860	2655	2606.58	1.18	0	-2276	2715	2685	2660	2630	2605	2672	2617	57	795	500	1800	5	1	11400000	294	3.64	0.52	12	0.10	708.00	4923.00	4095	20221205	-37.00	2335	20230316	10.49	3350	-22.99	20230126	2335	10.49	20230316	4095	-37.00	20221205	2335	10.49	20230316	0.80	N	073540	500	57 억	134957	N	N	N	N
80	20230718	100608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	-45	5	-1.69	13197130	5042	46.05	2620	2655	2610	3450	1860	2655	2617.44	1.18	0	-2299	2715	2685	2660	2630	2605	2672	2617	57	795	500	1800	5	1	11400000	298	3.69	0.53	12	0.04	708.00	4923.00	4095	20221205	-36.26	2335	20230316	11.78	3350	-22.09	20230126	2335	11.78	20230316	4095	-36.26	20221205	2335	11.78	20230316	0.80	N	073540	500	57 억	134957	N	N	N	N
81	20230718	090608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	-20	5	-0.75	2022365	770	7.03	2620	2655	2620	3450	1860	2655	2626.45	1.18	0	12	2715	2685	2660	2630	2605	2672	2617	57	795	500	1800	5	1	11400000	300	3.72	0.54	12	0.01	708.00	4923.00	4095	20221205	-35.65	2335	20230316	12.85	3350	-21.34	20230126	2335	12.85	20230316	4095	-35.65	20221205	2335	12.85	20230316	0.80	N	073540	500	57 억	134957	N	N	N	N
82	20230717	160610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2655	-35	5	-1.30	29121435	10950	85.10	2690	2690	2635	3495	1885	2690	2659.49	1.19	0	-517	2766	2727	2696	2657	2626	2712	2642	57	805	500	1820	5	1	11400000	303	3.75	0.54	12	0.10	708.00	4923.00	4095	20221205	-35.16	2335	20230316	13.70	3350	-20.75	20230126	2335	13.70	20230316	4095	-35.16	20221205	2335	13.70	20230316	0.80	N	073540	500	57 억	135456	N	N	N	N
83	20230717	150606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	-40	5	-1.49	28340875	10656	82.82	2690	2690	2635	3495	1885	2690	2659.62	1.19	0	-418	2766	2727	2696	2657	2626	2712	2642	57	805	500	1820	5	1	11400000	302	3.74	0.54	12	0.09	708.00	4923.00	4095	20221205	-35.29	2335	20230316	13.49	3350	-20.90	20230126	2335	13.49	20230316	4095	-35.29	20221205	2335	13.49	20230316	0.80	N	073540	500	57 억	135456	N	N	N	N
84	20230717	140609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2660	-30	5	-1.12	21561750	8098	62.94	2690	2690	2635	3495	1885	2690	2662.60	1.19	0	-413	2766	2727	2696	2657	2626	2712	2642	57	805	500	1820	5	1	11400000	303	3.76	0.54	12	0.07	708.00	4923.00	4095	20221205	-35.04	2335	20230316	13.92	3350	-20.60	20230126	2335	13.92	20230316	4095	-35.04	20221205	2335	13.92	20230316	0.80	N	073540	500	57 억	135456	N	N	N	N
85	20230717	130604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2655	-35	5	-1.30	20192815	7581	58.92	2690	2690	2635	3495	1885	2690	2663.61	1.19	0	-334	2766	2727	2696	2657	2626	2712	2642	57	805	500	1820	5	1	11400000	303	3.75	0.54	12	0.07	708.00	4923.00	4095	20221205	-35.16	2335	20230316	13.70	3350	-20.75	20230126	2335	13.70	20230316	4095	-35.16	20221205	2335	13.70	20230316	0.80	N	073540	500	57 억	135456	N	N	N	N
86	20230717	120611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2665	-25	5	-0.93	16550610	6208	48.25	2690	2690	2635	3495	1885	2690	2666.01	1.19	0	-33	2766	2727	2696	2657	2626	2712	2642	57	805	500	1820	5	1	11400000	304	3.76	0.54	12	0.05	708.00	4923.00	4095	20221205	-34.92	2335	20230316	14.13	3350	-20.45	20230126	2335	14.13	20230316	4095	-34.92	20221205	2335	14.13	20230316	0.80	N	073540	500	57 억	135456	N	N	N	N
87	20230717	110604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2640	-50	5	-1.86	15475905	5803	45.10	2690	2690	2635	3495	1885	2690	2666.88	1.19	0	66	2766	2727	2696	2657	2626	2712	2642	57	805	500	1820	5	1	11400000	301	3.73	0.54	12	0.05	708.00	4923.00	4095	20221205	-35.53	2335	20230316	13.06	3350	-21.19	20230126	2335	13.06	20230316	4095	-35.53	20221205	2335	13.06	20230316	0.80	N	073540	500	57 억	135456	N	N	N	N
88	20230717	100606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2655	-35	5	-1.30	7900025	2957	22.98	2690	2690	2635	3495	1885	2690	2671.64	1.19	0	181	2766	2727	2696	2657	2626	2712	2642	57	805	500	1820	5	1	11400000	303	3.75	0.54	12	0.03	708.00	4923.00	4095	20221205	-35.16	2335	20230316	13.70	3350	-20.75	20230126	2335	13.70	20230316	4095	-35.16	20221205	2335	13.70	20230316	0.80	N	073540	500	57 억	135456	N	N	N	N
89	20230717	090603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2685	-5	5	-0.19	2824375	1050	8.16	2690	2690	2635	3495	1885	2690	2689.88	1.19	0	-12	2766	2727	2696	2657	2626	2712	2642	57	805	500	1820	5	1	11400000	306	3.79	0.55	12	0.01	708.00	4923.00	4095	20221205	-34.43	2335	20230316	14.99	3350	-19.85	20230126	2335	14.99	20230316	4095	-34.43	20221205	2335	14.99	20230316	0.80	N	073540	500	57 억	135456	N	N	N	N
90	20230714	160604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2690	-15	5	-0.55	34555585	12867	103.74	2735	2735	2665	3515	1895	2705	2685.60	1.21	0	-2453	2741	2722	2696	2677	2651	2732	2687	57	810	500	1830	5	1	11400000	307	3.80	0.55	12	0.11	708.00	4923.00	4095	20221205	-34.31	2335	20230316	15.20	3350	-19.70	20230126	2335	15.20	20230316	4095	-34.31	20221205	2335	15.20	20230316	0.80	N	073540	500	57 억	137909	N	N	N	N
91	20230714	150607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2690	-15	5	-0.55	33678670	12541	101.11	2735	2735	2665	3515	1895	2705	2685.49	1.21	0	-2454	2741	2722	2696	2677	2651	2732	2687	57	810	500	1830	5	1	11400000	307	3.80	0.55	12	0.11	708.00	4923.00	4095	20221205	-34.31	2335	20230316	15.20	3350	-19.70	20230126	2335	15.20	20230316	4095	-34.31	20221205	2335	15.20	20230316	0.80	N	073540	500	57 억	137909	N	N	N	N
92	20230714	140609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2685	-20	5	-0.74	30704375	11431	92.16	2735	2735	2665	3515	1895	2705	2686.06	1.21	0	-2172	2741	2722	2696	2677	2651	2732	2687	57	810	500	1830	5	1	11400000	306	3.79	0.55	12	0.10	708.00	4923.00	4095	20221205	-34.43	2335	20230316	14.99	3350	-19.85	20230126	2335	14.99	20230316	4095	-34.43	20221205	2335	14.99	20230316	0.80	N	073540	500	57 억	137909	N	N	N	N
93	20230714	130601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2670	-35	5	-1.29	28321435	10541	84.99	2735	2735	2665	3515	1895	2705	2686.79	1.21	0	-2037	2741	2722	2696	2677	2651	2732	2687	57	810	500	1830	5	1	11400000	304	3.77	0.54	12	0.09	708.00	4923.00	4095	20221205	-34.80	2335	20230316	14.35	3350	-20.30	20230126	2335	14.35	20230316	4095	-34.80	20221205	2335	14.35	20230316	0.80	N	073540	500	57 억	137909	N	N	N	N
94	20230714	120603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2670	-35	5	-1.29	25099775	9334	75.26	2735	2735	2665	3515	1895	2705	2689.07	1.21	0	-2008	2741	2722	2696	2677	2651	2732	2687	57	810	500	1830	5	1	11400000	304	3.77	0.54	12	0.08	708.00	4923.00	4095	20221205	-34.80	2335	20230316	14.35	3350	-20.30	20230126	2335	14.35	20230316	4095	-34.80	20221205	2335	14.35	20230316	0.80	N	073540	500	57 억	137909	N	N	N	N
95	20230714	110607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2685	-20	5	-0.74	23929100	8896	71.72	2735	2735	2665	3515	1895	2705	2689.87	1.21	0	-2027	2741	2722	2696	2677	2651	2732	2687	57	810	500	1830	5	1	11400000	306	3.79	0.55	12	0.08	708.00	4923.00	4095	20221205	-34.43	2335	20230316	14.99	3350	-19.85	20230126	2335	14.99	20230316	4095	-34.43	20221205	2335	14.99	20230316	0.80	N	073540	500	57 억	137909	N	N	N	N
96	20230714	100609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2690	-15	5	-0.55	11204745	4137	33.35	2735	2735	2690	3515	1895	2705	2708.42	1.21	0	-2144	2741	2722	2696	2677	2651	2732	2687	57	810	500	1830	5	1	11400000	307	3.80	0.55	12	0.04	708.00	4923.00	4095	20221205	-34.31	2335	20230316	15.20	3350	-19.70	20230126	2335	15.20	20230316	4095	-34.31	20221205	2335	15.20	20230316	0.80	N	073540	500	57 억	137909	N	N	N	N
97	20230714	090606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2710	5	2	0.18	1023895	378	3.05	2735	2735	2705	3515	1895	2705	2708.72	1.21	0	-159	2741	2722	2696	2677	2651	2732	2687	57	810	500	1830	5	1	11400000	309	3.83	0.55	12	0.00	708.00	4923.00	4095	20221205	-33.82	2335	20230316	16.06	3350	-19.10	20230126	2335	16.06	20230316	4095	-33.82	20221205	2335	16.06	20230316	0.80	N	073540	500	57 억	137909	N	N	N	N
98	20230713	160602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2705	35	2	1.31	32450710	12103	96.54	2670	2715	2670	3470	1870	2670	2681.20	1.22	0	-626	2710	2690	2660	2640	2610	2700	2650	57	800	500	1810	5	1	11400000	308	3.82	0.55	12	0.11	708.00	4923.00	4095	20221205	-33.94	2335	20230316	15.85	3350	-19.25	20230126	2335	15.85	20230316	4095	-33.94	20221205	2335	15.85	20230316	0.80	N	073540	500	57 억	138535	N	N	N	N
99	20230713	150559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	10	2	0.37	27716045	10345	82.52	2670	2715	2670	3470	1870	2670	2679.17	1.22	0	-421	2710	2690	2660	2640	2610	2700	2650	57	800	500	1810	5	1	11400000	306	3.79	0.54	12	0.09	708.00	4923.00	4095	20221205	-34.55	2335	20230316	14.78	3350	-20.00	20230126	2335	14.78	20230316	4095	-34.55	20221205	2335	14.78	20230316	0.80	N	073540	500	57 억	138535	N	N	N	N
100	20230713	140558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	10	2	0.37	26188205	9775	77.97	2670	2715	2670	3470	1870	2670	2679.10	1.22	0	-290	2710	2690	2660	2640	2610	2700	2650	57	800	500	1810	5	1	11400000	306	3.79	0.54	12	0.09	708.00	4923.00	4095	20221205	-34.55	2335	20230316	14.78	3350	-20.00	20230126	2335	14.78	20230316	4095	-34.55	20221205	2335	14.78	20230316	0.80	N	073540	500	57 억	138535	N	N	N	N
101	20230713	130601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	10	2	0.37	22855635	8530	68.04	2670	2715	2670	3470	1870	2670	2679.44	1.22	0	-288	2710	2690	2660	2640	2610	2700	2650	57	800	500	1810	5	1	11400000	306	3.79	0.54	12	0.07	708.00	4923.00	4095	20221205	-34.55	2335	20230316	14.78	3350	-20.00	20230126	2335	14.78	20230316	4095	-34.55	20221205	2335	14.78	20230316	0.80	N	073540	500	57 억	138535	N	N	N	N
102	20230713	120556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	10	2	0.37	21325545	7959	63.48	2670	2715	2670	3470	1870	2670	2679.43	1.22	0	-288	2710	2690	2660	2640	2610	2700	2650	57	800	500	1810	5	1	11400000	306	3.79	0.54	12	0.07	708.00	4923.00	4095	20221205	-34.55	2335	20230316	14.78	3350	-20.00	20230126	2335	14.78	20230316	4095	-34.55	20221205	2335	14.78	20230316	0.80	N	073540	500	57 억	138535	N	N	N	N
103	20230713	110601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2690	20	2	0.75	19756650	7374	58.82	2670	2715	2670	3470	1870	2670	2679.23	1.22	0	-156	2710	2690	2660	2640	2610	2700	2650	57	800	500	1810	5	1	11400000	307	3.80	0.55	12	0.06	708.00	4923.00	4095	20221205	-34.31	2335	20230316	15.20	3350	-19.70	20230126	2335	15.20	20230316	4095	-34.31	20221205	2335	15.20	20230316	0.80	N	073540	500	57 억	138535	N	N	N	N
104	20230713	100559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2685	15	2	0.56	7598870	2829	22.57	2670	2715	2670	3470	1870	2670	2686.06	1.22	0	-146	2710	2690	2660	2640	2610	2700	2650	57	800	500	1810	5	1	11400000	306	3.79	0.55	12	0.02	708.00	4923.00	4095	20221205	-34.43	2335	20230316	14.99	3350	-19.85	20230126	2335	14.99	20230316	4095	-34.43	20221205	2335	14.99	20230316	0.80	N	073540	500	57 억	138535	N	N	N	N
105	20230713	090529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2695	25	2	0.94	1452095	540	4.31	2670	2715	2670	3470	1870	2670	2689.06	1.22	0	-62	2710	2690	2660	2640	2610	2700	2650	57	800	500	1810	5	1	11400000	307	3.81	0.55	12	0.00	708.00	4923.00	4095	20221205	-34.19	2335	20230316	15.42	3350	-19.55	20230126	2335	15.42	20230316	4095	-34.19	20221205	2335	15.42	20230316	0.80	N	073540	500	57 억	138535	N	N	N	N
106	20230712	160557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2670	45	2	1.71	32620220	12325	49.50	2635	2680	2630	3410	1840	2625	2644.87	1.21	0	740	2728	2676	2633	2581	2538	2702	2607	57	785	500	1780	5	1	11400000	304	3.77	0.54	12	0.11	708.00	4923.00	4095	20221205	-34.80	2335	20230316	14.35	3350	-20.30	20230126	2335	14.35	20230316	4095	-34.80	20221205	2335	14.35	20230316	0.80	N	073540	500	57 억	137783	N	N	N	N
107	20230712	150552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	25	2	0.95	26857115	10161	40.81	2635	2680	2630	3410	1840	2625	2643.16	1.21	0	1123	2728	2676	2633	2581	2538	2702	2607	57	785	500	1780	5	1	11400000	302	3.74	0.54	12	0.09	708.00	4923.00	4095	20221205	-35.29	2335	20230316	13.49	3350	-20.90	20230126	2335	13.49	20230316	4095	-35.29	20221205	2335	13.49	20230316	0.80	N	073540	500	57 억	137783	N	N	N	N
108	20230712	140552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2640	15	2	0.57	26076120	9866	39.62	2635	2680	2630	3410	1840	2625	2643.03	1.21	0	1123	2728	2676	2633	2581	2538	2702	2607	57	785	500	1780	5	1	11400000	301	3.73	0.54	12	0.09	708.00	4923.00	4095	20221205	-35.53	2335	20230316	13.06	3350	-21.19	20230126	2335	13.06	20230316	4095	-35.53	20221205	2335	13.06	20230316	0.80	N	073540	500	57 억	137783	N	N	N	N
109	20230712	130554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	25	2	0.95	23253915	8797	35.33	2635	2680	2630	3410	1840	2625	2643.39	1.21	0	536	2728	2676	2633	2581	2538	2702	2607	57	785	500	1780	5	1	11400000	302	3.74	0.54	12	0.08	708.00	4923.00	4095	20221205	-35.29	2335	20230316	13.49	3350	-20.90	20230126	2335	13.49	20230316	4095	-35.29	20221205	2335	13.49	20230316	0.80	N	073540	500	57 억	137783	N	N	N	N
110	20230712	120554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	25	2	0.95	22867015	8651	34.74	2635	2680	2630	3410	1840	2625	2643.28	1.21	0	538	2728	2676	2633	2581	2538	2702	2607	57	785	500	1780	5	1	11400000	302	3.74	0.54	12	0.08	708.00	4923.00	4095	20221205	-35.29	2335	20230316	13.49	3350	-20.90	20230126	2335	13.49	20230316	4095	-35.29	20221205	2335	13.49	20230316	0.80	N	073540	500	57 억	137783	N	N	N	N
111	20230712	110554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	10	2	0.38	15699805	5935	23.84	2635	2680	2635	3410	1840	2625	2645.29	1.21	0	139	2728	2676	2633	2581	2538	2702	2607	57	785	500	1780	5	1	11400000	300	3.72	0.54	12	0.05	708.00	4923.00	4095	20221205	-35.65	2335	20230316	12.85	3350	-21.34	20230126	2335	12.85	20230316	4095	-35.65	20221205	2335	12.85	20230316	0.80	N	073540	500	57 억	137783	N	N	N	N
112	20230712	100556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2660	35	2	1.33	7093760	2680	10.76	2635	2680	2635	3410	1840	2625	2646.93	1.21	0	140	2728	2676	2633	2581	2538	2702	2607	57	785	500	1780	5	1	11400000	303	3.76	0.54	12	0.02	708.00	4923.00	4095	20221205	-35.04	2335	20230316	13.92	3350	-20.60	20230126	2335	13.92	20230316	4095	-35.04	20221205	2335	13.92	20230316	0.80	N	073540	500	57 억	137783	N	N	N	N
113	20230712	090555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2670	45	2	1.71	5425930	2052	8.24	2635	2680	2635	3410	1840	2625	2644.22	1.21	0	163	2728	2676	2633	2581	2538	2702	2607	57	785	500	1780	5	1	11400000	304	3.77	0.54	12	0.02	708.00	4923.00	4095	20221205	-34.80	2335	20230316	14.35	3350	-20.30	20230126	2335	14.35	20230316	4095	-34.80	20221205	2335	14.35	20230316	0.80	N	073540	500	57 억	137783	N	N	N	N
114	20230711	160547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	5	2	0.19	63184240	24138	158.87	2610	2685	2590	3405	1835	2620	2617.63	1.21	0	-718	2663	2641	2623	2601	2583	2652	2612	57	785	500	1780	5	1	11400000	299	3.71	0.53	12	0.21	708.00	4923.00	4095	20221205	-35.90	2335	20230316	12.42	3350	-21.64	20230126	2335	12.42	20230316	4095	-35.90	20221205	2335	12.42	20230316	0.79	N	073540	500	57 억	138501	N	N	N	N
115	20230711	150547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	15	2	0.57	62002990	23688	155.90	2610	2685	2590	3405	1835	2620	2617.49	1.21	0	-843	2663	2641	2623	2601	2583	2652	2612	57	785	500	1780	5	1	11400000	300	3.72	0.54	12	0.21	708.00	4923.00	4095	20221205	-35.65	2335	20230316	12.85	3350	-21.34	20230126	2335	12.85	20230316	4095	-35.65	20221205	2335	12.85	20230316	0.79	N	073540	500	57 억	138501	N	N	N	N
116	20230711	140544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2645	25	2	0.95	58425305	22339	147.03	2610	2645	2590	3405	1835	2620	2615.39	1.21	0	-856	2663	2641	2623	2601	2583	2652	2612	57	785	500	1780	5	1	11400000	302	3.74	0.54	12	0.20	708.00	4923.00	4095	20221205	-35.41	2335	20230316	13.28	3350	-21.04	20230126	2335	13.28	20230316	4095	-35.41	20221205	2335	13.28	20230316	0.79	N	073540	500	57 억	138501	N	N	N	N
117	20230711	130536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2630	10	2	0.38	55980950	21410	140.91	2610	2630	2590	3405	1835	2620	2614.71	1.21	0	-1239	2663	2641	2623	2601	2583	2652	2612	57	785	500	1780	5	1	11400000	300	3.71	0.53	12	0.19	708.00	4923.00	4095	20221205	-35.78	2335	20230316	12.63	3350	-21.49	20230126	2335	12.63	20230316	4095	-35.78	20221205	2335	12.63	20230316	0.79	N	073540	500	57 억	138501	N	N	N	N
118	20230711	120550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2620	0	3	0.00	43797010	16761	110.31	2610	2620	2590	3405	1835	2620	2613.03	1.21	0	-1238	2663	2641	2623	2601	2583	2652	2612	57	785	500	1780	5	1	11400000	299	3.70	0.53	12	0.15	708.00	4923.00	4095	20221205	-36.02	2335	20230316	12.21	3350	-21.79	20230126	2335	12.21	20230316	4095	-36.02	20221205	2335	12.21	20230316	0.79	N	073540	500	57 억	138501	N	N	N	N
119	20230711	110552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2620	0	3	0.00	32440425	12413	81.70	2610	2620	2590	3405	1835	2620	2613.42	1.21	0	-1103	2663	2641	2623	2601	2583	2652	2612	57	785	500	1780	5	1	11400000	299	3.70	0.53	12	0.11	708.00	4923.00	4095	20221205	-36.02	2335	20230316	12.21	3350	-21.79	20230126	2335	12.21	20230316	4095	-36.02	20221205	2335	12.21	20230316	0.79	N	073540	500	57 억	138501	N	N	N	N
120	20230711	100551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	-10	5	-0.38	30219155	11563	76.10	2610	2620	2590	3405	1835	2620	2613.44	1.21	0	-1096	2663	2641	2623	2601	2583	2652	2612	57	785	500	1780	5	1	11400000	298	3.69	0.53	12	0.10	708.00	4923.00	4095	20221205	-36.26	2335	20230316	11.78	3350	-22.09	20230126	2335	11.78	20230316	4095	-36.26	20221205	2335	11.78	20230316	0.79	N	073540	500	57 억	138501	N	N	N	N
121	20230711	090550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	-20	5	-0.76	4694045	1796	11.82	2610	2615	2600	3405	1835	2620	2613.61	1.21	0	-1204	2663	2641	2623	2601	2583	2652	2612	57	785	500	1780	5	1	11400000	296	3.67	0.53	12	0.02	708.00	4923.00	4095	20221205	-36.51	2335	20230316	11.35	3350	-22.39	20230126	2335	11.35	20230316	4095	-36.51	20221205	2335	11.35	20230316	0.79	N	073540	500	57 억	138501	N	N	N	N
122	20230710	160546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2620	-25	5	-0.95	39964425	15194	27.13	2610	2645	2605	3435	1855	2645	2630.28	1.22	0	-221	2838	2741	2633	2536	2428	2687	2482	57	790	500	1790	5	1	11400000	299	3.70	0.53	12	0.13	708.00	4923.00	4095	20221205	-36.02	2335	20230316	12.21	3350	-21.79	20230126	2335	12.21	20230316	4095	-36.02	20221205	2335	12.21	20230316	0.81	N	073540	500	57 억	138684	N	N	N	N
123	20230710	150545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2630	-15	5	-0.57	35705680	13569	24.22	2610	2645	2605	3435	1855	2645	2631.42	1.22	0	-181	2838	2741	2633	2536	2428	2687	2482	57	790	500	1790	5	1	11400000	300	3.71	0.53	12	0.12	708.00	4923.00	4095	20221205	-35.78	2335	20230316	12.63	3350	-21.49	20230126	2335	12.63	20230316	4095	-35.78	20221205	2335	12.63	20230316	0.81	N	073540	500	57 억	138684	N	N	N	N
124	20230710	140540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2640	-5	5	-0.19	33238875	12634	22.56	2610	2645	2605	3435	1855	2645	2630.91	1.22	0	-126	2838	2741	2633	2536	2428	2687	2482	57	790	500	1790	5	1	11400000	301	3.73	0.54	12	0.11	708.00	4923.00	4095	20221205	-35.53	2335	20230316	13.06	3350	-21.19	20230126	2335	13.06	20230316	4095	-35.53	20221205	2335	13.06	20230316	0.81	N	073540	500	57 억	138684	N	N	N	N
125	20230710	130535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2645	0	3	0.00	31419175	11944	21.32	2610	2645	2605	3435	1855	2645	2630.54	1.22	0	-125	2838	2741	2633	2536	2428	2687	2482	57	790	500	1790	5	1	11400000	302	3.74	0.54	12	0.10	708.00	4923.00	4095	20221205	-35.41	2335	20230316	13.28	3350	-21.04	20230126	2335	13.28	20230316	4095	-35.41	20221205	2335	13.28	20230316	0.81	N	073540	500	57 억	138684	N	N	N	N
126	20230710	120546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2630	-15	5	-0.57	27435460	10435	18.63	2610	2645	2605	3435	1855	2645	2629.18	1.22	0	-159	2838	2741	2633	2536	2428	2687	2482	57	790	500	1790	5	1	11400000	300	3.71	0.53	12	0.09	708.00	4923.00	4095	20221205	-35.78	2335	20230316	12.63	3350	-21.49	20230126	2335	12.63	20230316	4095	-35.78	20221205	2335	12.63	20230316	0.81	N	073540	500	57 억	138684	N	N	N	N
127	20230710	110547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	-10	5	-0.38	18024650	6871	12.27	2610	2645	2605	3435	1855	2645	2623.29	1.22	0	-445	2838	2741	2633	2536	2428	2687	2482	57	790	500	1790	5	1	11400000	300	3.72	0.54	12	0.06	708.00	4923.00	4095	20221205	-35.65	2335	20230316	12.85	3350	-21.34	20230126	2335	12.85	20230316	4095	-35.65	20221205	2335	12.85	20230316	0.81	N	073540	500	57 억	138684	N	N	N	N
128	20230710	100547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	-10	5	-0.38	15800090	6025	10.76	2610	2635	2605	3435	1855	2645	2622.42	1.22	0	-773	2838	2741	2633	2536	2428	2687	2482	57	790	500	1790	5	1	11400000	300	3.72	0.54	12	0.05	708.00	4923.00	4095	20221205	-35.65	2335	20230316	12.85	3350	-21.34	20230126	2335	12.85	20230316	4095	-35.65	20221205	2335	12.85	20230316	0.81	N	073540	500	57 억	138684	N	N	N	N
129	20230710	090541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	-35	5	-1.32	4686560	1793	3.20	2610	2625	2610	3435	1855	2645	2613.81	1.22	0	-729	2838	2741	2633	2536	2428	2687	2482	57	790	500	1790	5	1	11400000	298	3.69	0.53	12	0.02	708.00	4923.00	4095	20221205	-36.26	2335	20230316	11.78	3350	-22.09	20230126	2335	11.78	20230316	4095	-36.26	20221205	2335	11.78	20230316	0.81	N	073540	500	57 억	138684	N	N	N	N
130	20230707	160538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2645	-110	5	-3.99	145911725	55226	390.34	2710	2730	2525	3580	1930	2755	2642.08	1.22	0	-166	2868	2811	2783	2726	2698	2797	2712	57	825	500	1870	5	1	11400000	302	3.74	0.54	12	0.48	708.00	4923.00	4095	20221205	-35.41	2335	20230316	13.28	3350	-21.04	20230126	2335	13.28	20230316	4095	-35.41	20221205	2335	13.28	20230316	0.84	N	073540	500	57 억	138839	N	N	N	N
131	20230707	150540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	-120	5	-4.36	143830445	54438	384.78	2710	2730	2525	3580	1930	2755	2642.10	1.22	0	205	2868	2811	2783	2726	2698	2797	2712	57	825	500	1870	5	1	11400000	300	3.72	0.54	12	0.48	708.00	4923.00	4095	20221205	-35.65	2335	20230316	12.85	3350	-21.34	20230126	2335	12.85	20230316	4095	-35.65	20221205	2335	12.85	20230316	0.84	N	073540	500	57 억	138839	N	N	N	N
132	20230707	140549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	-140	5	-5.08	136474180	51636	364.97	2710	2730	2525	3580	1930	2755	2643.00	1.22	0	684	2868	2811	2783	2726	2698	2797	2712	57	825	500	1870	5	1	11400000	298	3.69	0.53	12	0.45	708.00	4923.00	4095	20221205	-36.14	2335	20230316	11.99	3350	-21.94	20230126	2335	11.99	20230316	4095	-36.14	20221205	2335	11.99	20230316	0.84	N	073540	500	57 억	138839	N	N	N	N
133	20230707	130545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2605	-150	5	-5.44	128749570	48683	344.10	2710	2730	2525	3580	1930	2755	2644.65	1.22	0	860	2868	2811	2783	2726	2698	2797	2712	57	825	500	1870	5	1	11400000	297	3.68	0.53	12	0.43	708.00	4923.00	4095	20221205	-36.39	2335	20230316	11.56	3350	-22.24	20230126	2335	11.56	20230316	4095	-36.39	20221205	2335	11.56	20230316	0.84	N	073540	500	57 억	138839	N	N	N	N
134	20230707	120545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	-120	5	-4.36	78738740	29407	207.85	2710	2730	2605	3580	1930	2755	2677.55	1.22	0	685	2868	2811	2783	2726	2698	2797	2712	57	825	500	1870	5	1	11400000	300	3.72	0.54	12	0.26	708.00	4923.00	4095	20221205	-35.65	2335	20230316	12.85	3350	-21.34	20230126	2335	12.85	20230316	4095	-35.65	20221205	2335	12.85	20230316	0.84	N	073540	500	57 억	138839	N	N	N	N
135	20230707	110546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2705	-50	5	-1.81	38667790	14277	100.91	2710	2730	2700	3580	1930	2755	2708.40	1.22	0	-687	2868	2811	2783	2726	2698	2797	2712	57	825	500	1870	5	1	11400000	308	3.82	0.55	12	0.13	708.00	4923.00	4095	20221205	-33.94	2335	20230316	15.85	3350	-19.25	20230126	2335	15.85	20230316	4095	-33.94	20221205	2335	15.85	20230316	0.84	N	073540	500	57 억	138839	N	N	N	N
136	20230707	100540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2710	-45	5	-1.63	20551915	7577	53.56	2710	2730	2705	3580	1930	2755	2712.41	1.22	0	-203	2868	2811	2783	2726	2698	2797	2712	57	825	500	1870	5	1	11400000	309	3.83	0.55	12	0.07	708.00	4923.00	4095	20221205	-33.82	2335	20230316	16.06	3350	-19.10	20230126	2335	16.06	20230316	4095	-33.82	20221205	2335	16.06	20230316	0.84	N	073540	500	57 억	138839	N	N	N	N
137	20230707	090540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2725	-30	5	-1.09	9252475	3413	24.12	2710	2730	2710	3580	1930	2755	2710.95	1.22	0	253	2868	2811	2783	2726	2698	2797	2712	57	825	500	1870	5	1	11400000	311	3.85	0.55	12	0.03	708.00	4923.00	4095	20221205	-33.46	2335	20230316	16.70	3350	-18.66	20230126	2335	16.70	20230316	4095	-33.46	20221205	2335	16.70	20230316	0.84	N	073540	500	57 억	138839	N	N	N	N
138	20230706	160541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2755	-85	5	-2.99	39360210	14148	46.98	2825	2840	2755	3690	1990	2840	2782.42	1.23	0	-1521	2960	2900	2870	2810	2780	2885	2795	57	850	500	1930	5	1	11400000	314	3.89	0.56	12	0.12	708.00	4923.00	4095	20221205	-32.72	2335	20230316	17.99	3350	-17.76	20230126	2335	17.99	20230316	4095	-32.72	20221205	2335	17.99	20230316	0.83	N	073540	500	57 억	140347	N	N	N	N
139	20230706	150541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2770	-70	5	-2.46	36745135	13201	43.84	2825	2840	2755	3690	1990	2840	2783.51	1.23	0	-1440	2960	2900	2870	2810	2780	2885	2795	57	850	500	1930	5	1	11400000	316	3.91	0.56	12	0.12	708.00	4923.00	4095	20221205	-32.36	2335	20230316	18.63	3350	-17.31	20230126	2335	18.63	20230316	4095	-32.36	20221205	2335	18.63	20230316	0.83	N	073540	500	57 억	140347	N	N	N	N
140	20230706	140541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2760	-80	5	-2.82	30657570	10994	36.51	2825	2840	2755	3690	1990	2840	2788.57	1.23	0	-1267	2960	2900	2870	2810	2780	2885	2795	57	850	500	1930	5	1	11400000	315	3.90	0.56	12	0.10	708.00	4923.00	4095	20221205	-32.60	2335	20230316	18.20	3350	-17.61	20230126	2335	18.20	20230316	4095	-32.60	20221205	2335	18.20	20230316	0.83	N	073540	500	57 억	140347	N	N	N	N
141	20230706	130541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2765	-75	5	-2.64	24618650	8807	29.24	2825	2840	2765	3690	1990	2840	2795.35	1.23	0	-431	2960	2900	2870	2810	2780	2885	2795	57	850	500	1930	5	1	11400000	315	3.91	0.56	12	0.08	708.00	4923.00	4095	20221205	-32.48	2335	20230316	18.42	3350	-17.46	20230126	2335	18.42	20230316	4095	-32.48	20221205	2335	18.42	20230316	0.83	N	073540	500	57 억	140347	N	N	N	N
142	20230706	120539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2785	-55	5	-1.94	18449830	6582	21.86	2825	2840	2770	3690	1990	2840	2803.07	1.23	0	-213	2960	2900	2870	2810	2780	2885	2795	57	850	500	1930	5	1	11400000	317	3.93	0.57	12	0.06	708.00	4923.00	4095	20221205	-31.99	2335	20230316	19.27	3350	-16.87	20230126	2335	19.27	20230316	4095	-31.99	20221205	2335	19.27	20230316	0.83	N	073540	500	57 억	140347	N	N	N	N
143	20230706	110544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2780	-60	5	-2.11	17376265	6196	20.57	2825	2840	2770	3690	1990	2840	2804.43	1.23	0	-387	2960	2900	2870	2810	2780	2885	2795	57	850	500	1930	5	1	11400000	317	3.93	0.56	12	0.05	708.00	4923.00	4095	20221205	-32.11	2335	20230316	19.06	3350	-17.01	20230126	2335	19.06	20230316	4095	-32.11	20221205	2335	19.06	20230316	0.83	N	073540	500	57 억	140347	N	N	N	N
144	20230706	100540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2775	-65	5	-2.29	14855830	5293	17.58	2825	2840	2770	3690	1990	2840	2806.69	1.23	0	-336	2960	2900	2870	2810	2780	2885	2795	57	850	500	1930	5	1	11400000	316	3.92	0.56	12	0.05	708.00	4923.00	4095	20221205	-32.23	2335	20230316	18.84	3350	-17.16	20230126	2335	18.84	20230316	4095	-32.23	20221205	2335	18.84	20230316	0.83	N	073540	500	57 억	140347	N	N	N	N
145	20230706	090541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2840	0	3	0.00	2828340	999	3.32	2825	2840	2825	3690	1990	2840	2831.17	1.23	0	-35	2960	2900	2870	2810	2780	2885	2795	57	850	500	1930	5	1	11400000	324	4.01	0.58	12	0.01	708.00	4923.00	4095	20221205	-30.65	2335	20230316	21.63	3350	-15.22	20230126	2335	21.63	20230316	4095	-30.65	20221205	2335	21.63	20230316	0.83	N	073540	500	57 억	140347	N	N	N	N
146	20230705	160537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2840	-30	5	-1.05	86591710	30115	49.38	2930	2930	2840	3730	2010	2870	2875.42	1.24	0	-1336	2990	2930	2890	2830	2790	2960	2860	57	860	500	1950	5	1	11400000	324	4.01	0.58	12	0.26	708.00	4923.00	4095	20221205	-30.65	2335	20230316	21.63	3350	-15.22	20230126	2335	21.63	20230316	4095	-30.65	20221205	2335	21.63	20230316	0.83	N	073540	500	57 억	141683	N	N	N	N
147	20230705	150536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2845	-25	5	-0.87	72454960	25143	41.22	2930	2930	2840	3730	2010	2870	2881.71	1.24	0	-1023	2990	2930	2890	2830	2790	2960	2860	57	860	500	1950	5	1	11400000	324	4.02	0.58	12	0.22	708.00	4923.00	4095	20221205	-30.53	2335	20230316	21.84	3350	-15.07	20230126	2335	21.84	20230316	4095	-30.53	20221205	2335	21.84	20230316	0.83	N	073540	500	57 억	141683	N	N	N	N
148	20230705	140531	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2865	-5	5	-0.17	65827565	22818	37.41	2930	2930	2855	3730	2010	2870	2884.90	1.24	0	-647	2990	2930	2890	2830	2790	2960	2860	57	860	500	1950	5	1	11400000	327	4.05	0.58	12	0.20	708.00	4923.00	4095	20221205	-30.04	2335	20230316	22.70	3350	-14.48	20230126	2335	22.70	20230316	4095	-30.04	20221205	2335	22.70	20230316	0.83	N	073540	500	57 억	141683	N	N	N	N
149	20230705	130532	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2885	15	2	0.52	39499110	13645	22.37	2930	2930	2870	3730	2010	2870	2894.77	1.24	0	124	2990	2930	2890	2830	2790	2960	2860	57	860	500	1950	5	1	11400000	329	4.07	0.59	12	0.12	708.00	4923.00	4095	20221205	-29.55	2335	20230316	23.55	3350	-13.88	20230126	2335	23.55	20230316	4095	-29.55	20221205	2335	23.55	20230316	0.83	N	073540	500	57 억	141683	N	N	N	N
150	20230705	120530	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2880	10	2	0.35	36012840	12434	20.39	2930	2930	2870	3730	2010	2870	2896.32	1.24	0	262	2990	2930	2890	2830	2790	2960	2860	57	860	500	1950	5	1	11400000	328	4.07	0.59	12	0.11	708.00	4923.00	4095	20221205	-29.67	2335	20230316	23.34	3350	-14.03	20230126	2335	23.34	20230316	4095	-29.67	20221205	2335	23.34	20230316	0.83	N	073540	500	57 억	141683	N	N	N	N
151	20230705	110537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2900	30	2	1.05	28617095	9871	16.18	2930	2930	2875	3730	2010	2870	2899.11	1.24	0	462	2990	2930	2890	2830	2790	2960	2860	57	860	500	1950	5	1	11400000	331	4.10	0.59	12	0.09	708.00	4923.00	4095	20221205	-29.18	2335	20230316	24.20	3350	-13.43	20230126	2335	24.20	20230316	4095	-29.18	20221205	2335	24.20	20230316	0.83	N	073540	500	57 억	141683	N	N	N	N
152	20230705	100533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2895	25	2	0.87	24289660	8371	13.73	2930	2930	2880	3730	2010	2870	2901.64	1.24	0	612	2990	2930	2890	2830	2790	2960	2860	57	860	500	1950	5	1	11400000	330	4.09	0.59	12	0.07	708.00	4923.00	4095	20221205	-29.30	2335	20230316	23.98	3350	-13.58	20230126	2335	23.98	20230316	4095	-29.30	20221205	2335	23.98	20230316	0.83	N	073540	500	57 억	141683	N	N	N	N
153	20230705	090532	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2910	40	2	1.39	3476820	1193	1.96	2930	2930	2895	3730	2010	2870	2914.35	1.24	0	533	2990	2930	2890	2830	2790	2960	2860	57	860	500	1950	5	1	11400000	332	4.11	0.59	12	0.01	708.00	4923.00	4095	20221205	-28.94	2335	20230316	24.63	3350	-13.13	20230126	2335	24.63	20230316	4095	-28.94	20221205	2335	24.63	20230316	0.83	N	073540	500	57 억	141683	N	N	N	N
154	20230704	160530	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2870	35	2	1.23	176504625	60983	99.48	2860	2950	2850	3685	1985	2835	2894.33	1.19	0	6510	2968	2901	2833	2766	2698	2935	2800	57	850	500	1920	5	1	11400000	327	4.05	0.58	12	0.53	708.00	4923.00	4095	20221205	-29.91	2335	20230316	22.91	3350	-14.33	20230126	2335	22.91	20230316	4095	-29.91	20221205	2335	22.91	20230316	0.83	N	073540	500	57 억	135173	N	N	N	N
155	20230704	150524	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2905	70	2	2.47	169214395	58456	95.36	2860	2950	2850	3685	1985	2835	2894.73	1.19	0	7033	2968	2901	2833	2766	2698	2935	2800	57	850	500	1920	5	1	11400000	331	4.10	0.59	12	0.51	708.00	4923.00	4095	20221205	-29.06	2335	20230316	24.41	3350	-13.28	20230126	2335	24.41	20230316	4095	-29.06	20221205	2335	24.41	20230316	0.83	N	073540	500	57 억	135173	N	N	N	N
156	20230704	140529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2925	90	2	3.17	144949010	50136	81.79	2860	2925	2850	3685	1985	2835	2891.12	1.19	0	6107	2968	2901	2833	2766	2698	2935	2800	57	850	500	1920	5	1	11400000	333	4.13	0.59	12	0.44	708.00	4923.00	4095	20221205	-28.57	2335	20230316	25.27	3350	-12.69	20230126	2335	25.27	20230316	4095	-28.57	20221205	2335	25.27	20230316	0.83	N	073540	500	57 억	135173	N	N	N	N
157	20230704	130521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2910	75	2	2.65	137801705	47679	77.78	2860	2920	2850	3685	1985	2835	2890.20	1.19	0	5818	2968	2901	2833	2766	2698	2935	2800	57	850	500	1920	5	1	11400000	332	4.11	0.59	12	0.42	708.00	4923.00	4095	20221205	-28.94	2335	20230316	24.63	3350	-13.13	20230126	2335	24.63	20230316	4095	-28.94	20221205	2335	24.63	20230316	0.83	N	073540	500	57 억	135173	N	N	N	N
158	20230704	120526	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2905	70	2	2.47	133412445	46170	75.32	2860	2920	2850	3685	1985	2835	2889.59	1.19	0	5812	2968	2901	2833	2766	2698	2935	2800	57	850	500	1920	5	1	11400000	331	4.10	0.59	12	0.41	708.00	4923.00	4095	20221205	-29.06	2335	20230316	24.41	3350	-13.28	20230126	2335	24.41	20230316	4095	-29.06	20221205	2335	24.41	20230316	0.83	N	073540	500	57 억	135173	N	N	N	N
159	20230704	110522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2890	55	2	1.94	76558540	26557	43.32	2860	2895	2850	3685	1985	2835	2882.80	1.19	0	1406	2968	2901	2833	2766	2698	2935	2800	57	850	500	1920	5	1	11400000	329	4.08	0.59	12	0.23	708.00	4923.00	4095	20221205	-29.43	2335	20230316	23.77	3350	-13.73	20230126	2335	23.77	20230316	4095	-29.43	20221205	2335	23.77	20230316	0.83	N	073540	500	57 억	135173	N	N	N	N
160	20230704	100521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2895	60	2	2.12	36349450	12639	20.62	2860	2895	2850	3685	1985	2835	2875.98	1.19	0	-501	2968	2901	2833	2766	2698	2935	2800	57	850	500	1920	5	1	11400000	330	4.09	0.59	12	0.11	708.00	4923.00	4095	20221205	-29.30	2335	20230316	23.98	3350	-13.58	20230126	2335	23.98	20230316	4095	-29.30	20221205	2335	23.98	20230316	0.83	N	073540	500	57 억	135173	N	N	N	N
161	20230704	090520	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2880	45	2	1.59	2592455	905	1.48	2860	2885	2860	3685	1985	2835	2864.59	1.19	0	201	2968	2901	2833	2766	2698	2935	2800	57	850	500	1920	5	1	11400000	328	4.07	0.59	12	0.01	708.00	4923.00	4095	20221205	-29.67	2335	20230316	23.34	3350	-14.03	20230126	2335	23.34	20230316	4095	-29.67	20221205	2335	23.34	20230316	0.83	N	073540	500	57 억	135173	N	N	N	N
162	20230703	160513	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2835	55	2	1.98	173052760	61083	140.98	2780	2900	2765	3610	1950	2780	2833.08	1.14	0	4306	2980	2880	2790	2690	2600	2835	2645	57	830	500	1890	5	1	11400000	323	4.00	0.58	12	0.54	708.00	4923.00	4095	20221205	-30.77	2335	20230316	21.41	3350	-15.37	20230126	2335	21.41	20230316	4095	-30.77	20221205	2335	21.41	20230316	0.83	N	073540	500	57 억	130479	N	N	N	N
163	20230703	150518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2840	60	2	2.16	163861210	57842	133.50	2780	2900	2765	3610	1950	2780	2832.91	1.14	0	4833	2980	2880	2790	2690	2600	2835	2645	57	830	500	1890	5	1	11400000	324	4.01	0.58	12	0.51	708.00	4923.00	4095	20221205	-30.65	2335	20230316	21.63	3350	-15.22	20230126	2335	21.63	20230316	4095	-30.65	20221205	2335	21.63	20230316	0.83	N	073540	500	57 억	130479	N	N	N	N
164	20230703	140519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2895	115	2	4.14	121863440	43202	99.71	2780	2895	2765	3610	1950	2780	2820.78	1.14	0	4086	2980	2880	2790	2690	2600	2835	2645	57	830	500	1890	5	1	11400000	330	4.09	0.59	12	0.38	708.00	4923.00	4095	20221205	-29.30	2335	20230316	23.98	3350	-13.58	20230126	2335	23.98	20230316	4095	-29.30	20221205	2335	23.98	20230316	0.83	N	073540	500	57 억	130479	N	N	N	N
165	20230703	130516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2880	100	2	3.60	105099670	37400	86.32	2780	2895	2765	3610	1950	2780	2810.15	1.14	0	3942	2980	2880	2790	2690	2600	2835	2645	57	830	500	1890	5	1	11400000	328	4.07	0.59	12	0.33	708.00	4923.00	4095	20221205	-29.67	2335	20230316	23.34	3350	-14.03	20230126	2335	23.34	20230316	4095	-29.67	20221205	2335	23.34	20230316	0.83	N	073540	500	57 억	130479	N	N	N	N
166	20230703	120521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2870	90	2	3.24	89904570	32108	74.10	2780	2895	2765	3610	1950	2780	2800.07	1.14	0	4586	2980	2880	2790	2690	2600	2835	2645	57	830	500	1890	5	1	11400000	327	4.05	0.58	12	0.28	708.00	4923.00	4095	20221205	-29.91	2335	20230316	22.91	3350	-14.33	20230126	2335	22.91	20230316	4095	-29.91	20221205	2335	22.91	20230316	0.83	N	073540	500	57 억	130479	N	N	N	N
167	20230703	110515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2820	40	2	1.44	72253225	25907	59.79	2780	2835	2765	3610	1950	2780	2788.95	1.14	0	4978	2980	2880	2790	2690	2600	2835	2645	57	830	500	1890	5	1	11400000	321	3.98	0.57	12	0.23	708.00	4923.00	4095	20221205	-31.14	2335	20230316	20.77	3350	-15.82	20230126	2335	20.77	20230316	4095	-31.14	20221205	2335	20.77	20230316	0.83	N	073540	500	57 억	130479	N	N	N	N
168	20230703	100508	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2810	30	2	1.08	49527210	17798	41.08	2780	2835	2765	3610	1950	2780	2782.74	1.14	0	3064	2980	2880	2790	2690	2600	2835	2645	57	830	500	1890	5	1	11400000	320	3.97	0.57	12	0.16	708.00	4923.00	4095	20221205	-31.38	2335	20230316	20.34	3350	-16.12	20230126	2335	20.34	20230316	4095	-31.38	20221205	2335	20.34	20230316	0.83	N	073540	500	57 억	130479	N	N	N	N
169	20230703	090512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2780	0	3	0.00	32879470	11839	27.32	2780	2835	2765	3610	1950	2780	2777.22	1.14	0	1455	2980	2880	2790	2690	2600	2835	2645	57	830	500	1890	5	1	11400000	317	3.93	0.56	12	0.10	708.00	4923.00	4095	20221205	-32.11	2335	20230316	19.06	3350	-17.01	20230126	2335	19.06	20230316	4095	-32.11	20221205	2335	19.06	20230316	0.83	N	073540	500	57 억	130479	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History