KissMeData/073540/price/prices-20240301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1847	-7	5	-0.38	151034955	81534	168.52	1854	1870	1832	2410	1298	1854	1852.42	0.80	1095	1901	1877	1856	1832	1811	1889	1844	57	556	500	1260	1	1	11400000	211	2.61	0.38	12	0.72	708.00	4923.00	3055	20230627	-39.54	1766	20240322	4.59	2670	-30.82	20240111	1766	4.59	20240322	3055	-39.54	20230627	1766	4.59	20240322	0.26	N	073540	500	57 억	91479	N	N	N	N
3	20240329	150631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1856	2	2	0.11	143469820	77440	160.06	1854	1870	1832	2410	1298	1854	1852.66	0.80	718	1901	1877	1856	1832	1811	1889	1844	57	556	500	1260	1	1	11400000	212	2.62	0.38	12	0.68	708.00	4923.00	3055	20230627	-39.25	1766	20240322	5.10	2670	-30.49	20240111	1766	5.10	20240322	3055	-39.25	20230627	1766	5.10	20240322	0.26	N	073540	500	57 억	91479	N	N	N	N
4	20240329	140626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1867	13	2	0.70	130878033	70635	145.99	1854	1870	1832	2410	1298	1854	1852.88	0.80	-49	1901	1877	1856	1832	1811	1889	1844	57	556	500	1260	1	1	11400000	213	2.64	0.38	12	0.62	708.00	4923.00	3055	20230627	-38.89	1766	20240322	5.72	2670	-30.07	20240111	1766	5.72	20240322	3055	-38.89	20230627	1766	5.72	20240322	0.26	N	073540	500	57 억	91479	N	N	N	N
5	20240329	130618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1868	14	2	0.76	104606646	56560	116.90	1854	1869	1832	2410	1298	1854	1849.48	0.80	362	1901	1877	1856	1832	1811	1889	1844	57	556	500	1260	1	1	11400000	213	2.64	0.38	12	0.50	708.00	4923.00	3055	20230627	-38.85	1766	20240322	5.78	2670	-30.04	20240111	1766	5.78	20240322	3055	-38.85	20230627	1766	5.78	20240322	0.26	N	073540	500	57 억	91479	N	N	N	N
6	20240329	120624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1869	15	2	0.81	97197823	52567	108.65	1854	1869	1832	2410	1298	1854	1849.03	0.80	169	1901	1877	1856	1832	1811	1889	1844	57	556	500	1260	1	1	11400000	213	2.64	0.38	12	0.46	708.00	4923.00	3055	20230627	-38.82	1766	20240322	5.83	2670	-30.00	20240111	1766	5.83	20240322	3055	-38.82	20230627	1766	5.83	20240322	0.26	N	073540	500	57 억	91479	N	N	N	N
7	20240329	110616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1867	13	2	0.70	83548598	45235	93.50	1854	1869	1832	2410	1298	1854	1846.99	0.80	-83	1901	1877	1856	1832	1811	1889	1844	57	556	500	1260	1	1	11400000	213	2.64	0.38	12	0.40	708.00	4923.00	3055	20230627	-38.89	1766	20240322	5.72	2670	-30.07	20240111	1766	5.72	20240322	3055	-38.89	20230627	1766	5.72	20240322	0.26	N	073540	500	57 억	91479	N	N	N	N
8	20240329	100617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1855	1	2	0.05	62430527	33873	70.01	1854	1863	1832	2410	1298	1854	1843.08	0.80	1239	1901	1877	1856	1832	1811	1889	1844	57	556	500	1260	1	1	11400000	211	2.62	0.38	12	0.30	708.00	4923.00	3055	20230627	-39.28	1766	20240322	5.04	2670	-30.52	20240111	1766	5.04	20240322	3055	-39.28	20230627	1766	5.04	20240322	0.26	N	073540	500	57 억	91479	N	N	N	N
9	20240329	090615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1857	3	2	0.16	19680541	10676	22.07	1854	1863	1835	2410	1298	1854	1843.44	0.80	1310	1901	1877	1856	1832	1811	1889	1844	57	556	500	1260	1	1	11400000	212	2.62	0.38	12	0.09	708.00	4923.00	3055	20230627	-39.21	1766	20240322	5.15	2670	-30.45	20240111	1766	5.15	20240322	3055	-39.21	20230627	1766	5.15	20240322	0.26	N	073540	500	57 억	91479	N	N	N	N
10	20240328	160622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1854	2	2	0.11	87231243	47049	52.41	1852	1880	1835	2405	1297	1852	1854.05	0.80	759	1917	1884	1867	1834	1817	1876	1826	57	553	500	1250	1	1	11400000	211	2.62	0.38	12	0.41	708.00	4923.00	3055	20230627	-39.31	1766	20240322	4.98	2670	-30.56	20240111	1766	4.98	20240322	3055	-39.31	20230627	1766	4.98	20240322	0.26	N	073540	500	57 억	90720	N	N	N	N
11	20240328	150622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1850	-2	5	-0.11	80514803	43408	48.35	1852	1880	1846	2405	1297	1852	1854.84	0.80	752	1917	1884	1867	1834	1817	1876	1826	57	553	500	1250	1	1	11400000	211	2.61	0.38	12	0.38	708.00	4923.00	3055	20230627	-39.44	1766	20240322	4.76	2670	-30.71	20240111	1766	4.76	20240322	3055	-39.44	20230627	1766	4.76	20240322	0.26	N	073540	500	57 억	90720	N	N	N	N
12	20240328	140614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1855	3	2	0.16	67340278	36285	40.42	1852	1880	1849	2405	1297	1852	1855.87	0.80	997	1917	1884	1867	1834	1817	1876	1826	57	553	500	1250	1	1	11400000	211	2.62	0.38	12	0.32	708.00	4923.00	3055	20230627	-39.28	1766	20240322	5.04	2670	-30.52	20240111	1766	5.04	20240322	3055	-39.28	20230627	1766	5.04	20240322	0.26	N	073540	500	57 억	90720	N	N	N	N
13	20240328	130613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1850	-2	5	-0.11	64739116	34879	38.85	1852	1880	1850	2405	1297	1852	1856.11	0.80	926	1917	1884	1867	1834	1817	1876	1826	57	553	500	1250	1	1	11400000	211	2.61	0.38	12	0.31	708.00	4923.00	3055	20230627	-39.44	1766	20240322	4.76	2670	-30.71	20240111	1766	4.76	20240322	3055	-39.44	20230627	1766	4.76	20240322	0.26	N	073540	500	57 억	90720	N	N	N	N
14	20240328	120619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1859	7	2	0.38	58841208	31695	35.31	1852	1880	1850	2405	1297	1852	1856.48	0.80	878	1917	1884	1867	1834	1817	1876	1826	57	553	500	1250	1	1	11400000	212	2.63	0.38	12	0.28	708.00	4923.00	3055	20230627	-39.15	1766	20240322	5.27	2670	-30.37	20240111	1766	5.27	20240322	3055	-39.15	20230627	1766	5.27	20240322	0.26	N	073540	500	57 억	90720	N	N	N	N
15	20240328	110618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1858	6	2	0.32	52862121	28469	31.71	1852	1880	1850	2405	1297	1852	1856.83	0.80	758	1917	1884	1867	1834	1817	1876	1826	57	553	500	1250	1	1	11400000	212	2.62	0.38	12	0.25	708.00	4923.00	3055	20230627	-39.18	1766	20240322	5.21	2670	-30.41	20240111	1766	5.21	20240322	3055	-39.18	20230627	1766	5.21	20240322	0.26	N	073540	500	57 억	90720	N	N	N	N
16	20240328	100612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1865	13	2	0.70	23765205	12772	14.23	1852	1880	1852	2405	1297	1852	1860.73	0.80	1016	1917	1884	1867	1834	1817	1876	1826	57	553	500	1250	1	1	11400000	213	2.63	0.38	12	0.11	708.00	4923.00	3055	20230627	-38.95	1766	20240322	5.61	2670	-30.15	20240111	1766	5.61	20240322	3055	-38.95	20230627	1766	5.61	20240322	0.26	N	073540	500	57 억	90720	N	N	N	N
17	20240328	090627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1879	27	2	1.46	6764930	3632	4.05	1852	1879	1852	2405	1297	1852	1862.59	0.80	172	1917	1884	1867	1834	1817	1876	1826	57	553	500	1250	1	1	11400000	214	2.65	0.38	12	0.03	708.00	4923.00	3055	20230627	-38.49	1766	20240322	6.40	2670	-29.63	20240111	1766	6.40	20240322	3055	-38.49	20230627	1766	6.40	20240322	0.26	N	073540	500	57 억	90720	N	N	N	N
18	20240327	160624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1852	-30	5	-1.59	167826785	89770	142.43	1883	1900	1850	2445	1318	1882	1869.52	0.76	3688	1922	1901	1882	1861	1842	1912	1872	57	563	500	1270	1	1	11400000	211	2.62	0.38	12	0.79	708.00	4923.00	3055	20230627	-39.38	1766	20240322	4.87	2670	-30.64	20240111	1766	4.87	20240322	3055	-39.38	20230627	1766	4.87	20240322	0.26	N	073540	500	57 억	87032	N	N	N	N
19	20240327	150625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1858	-24	5	-1.28	159263658	85154	135.10	1883	1900	1850	2445	1318	1882	1870.30	0.76	3678	1922	1901	1882	1861	1842	1912	1872	57	563	500	1270	1	1	11400000	212	2.62	0.38	12	0.75	708.00	4923.00	3055	20230627	-39.18	1766	20240322	5.21	2670	-30.41	20240111	1766	5.21	20240322	3055	-39.18	20230627	1766	5.21	20240322	0.26	N	073540	500	57 억	87032	N	N	N	N
20	20240327	140625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1865	-17	5	-0.90	124036728	66173	104.99	1883	1900	1860	2445	1318	1882	1874.43	0.76	3690	1922	1901	1882	1861	1842	1912	1872	57	563	500	1270	1	1	11400000	213	2.63	0.38	12	0.58	708.00	4923.00	3055	20230627	-38.95	1766	20240322	5.61	2670	-30.15	20240111	1766	5.61	20240322	3055	-38.95	20230627	1766	5.61	20240322	0.26	N	073540	500	57 억	87032	N	N	N	N
21	20240327	130626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1878	-4	5	-0.21	97228023	51787	82.16	1883	1900	1864	2445	1318	1882	1877.46	0.76	3980	1922	1901	1882	1861	1842	1912	1872	57	563	500	1270	1	1	11400000	214	2.65	0.38	12	0.45	708.00	4923.00	3055	20230627	-38.53	1766	20240322	6.34	2670	-29.66	20240111	1766	6.34	20240322	3055	-38.53	20230627	1766	6.34	20240322	0.26	N	073540	500	57 억	87032	N	N	N	N
22	20240327	120627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1874	-8	5	-0.43	80404655	42798	67.90	1883	1900	1864	2445	1318	1882	1878.70	0.76	3858	1922	1901	1882	1861	1842	1912	1872	57	563	500	1270	1	1	11400000	214	2.65	0.38	12	0.38	708.00	4923.00	3055	20230627	-38.66	1766	20240322	6.12	2670	-29.81	20240111	1766	6.12	20240322	3055	-38.66	20230627	1766	6.12	20240322	0.26	N	073540	500	57 억	87032	N	N	N	N
23	20240327	110625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1874	-8	5	-0.43	75202297	40019	63.49	1883	1900	1864	2445	1318	1882	1879.16	0.76	3547	1922	1901	1882	1861	1842	1912	1872	57	563	500	1270	1	1	11400000	214	2.65	0.38	12	0.35	708.00	4923.00	3055	20230627	-38.66	1766	20240322	6.12	2670	-29.81	20240111	1766	6.12	20240322	3055	-38.66	20230627	1766	6.12	20240322	0.26	N	073540	500	57 억	87032	N	N	N	N
24	20240327	100620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1877	-5	5	-0.27	72902052	38791	61.54	1883	1900	1864	2445	1318	1882	1879.35	0.76	3866	1922	1901	1882	1861	1842	1912	1872	57	563	500	1270	1	1	11400000	214	2.65	0.38	12	0.34	708.00	4923.00	3055	20230627	-38.56	1766	20240322	6.29	2670	-29.70	20240111	1766	6.29	20240322	3055	-38.56	20230627	1766	6.29	20240322	0.26	N	073540	500	57 억	87032	N	N	N	N
25	20240327	090626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1880	-2	5	-0.11	23390343	12422	19.71	1883	1900	1880	2445	1318	1882	1882.98	0.76	834	1922	1901	1882	1861	1842	1912	1872	57	563	500	1270	1	1	11400000	214	2.66	0.38	12	0.11	708.00	4923.00	3055	20230627	-38.46	1766	20240322	6.46	2670	-29.59	20240111	1766	6.46	20240322	3055	-38.46	20230627	1766	6.46	20240322	0.26	N	073540	500	57 억	87032	N	N	N	N
26	20240326	160525	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1882	1	2	0.05	116357418	61907	83.42	1881	1903	1863	2445	1317	1881	1879.55	0.76	141	1906	1893	1877	1864	1848	1900	1871	57	564	500	1270	1	1	11400000	215	2.66	0.38	12	0.54	708.00	4923.00	3055	20230627	-38.40	1766	20240322	6.57	2670	-29.51	20240111	1766	6.57	20240322	3055	-38.40	20230627	1766	6.57	20240322	0.26	N	073540	500	57 억	86738	N	N	N	N
27	20240326	150617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1878	-3	5	-0.16	110934953	59022	79.53	1881	1903	1863	2445	1317	1881	1879.55	0.76	-40	1906	1893	1877	1864	1848	1900	1871	57	564	500	1270	1	1	11400000	214	2.65	0.38	12	0.52	708.00	4923.00	3055	20230627	-38.53	1766	20240322	6.34	2670	-29.66	20240111	1766	6.34	20240322	3055	-38.53	20230627	1766	6.34	20240322	0.26	N	073540	500	57 억	86738	N	N	N	N
28	20240326	140613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1878	-3	5	-0.16	106945567	56895	76.67	1881	1903	1863	2445	1317	1881	1879.70	0.76	-72	1906	1893	1877	1864	1848	1900	1871	57	564	500	1270	1	1	11400000	214	2.65	0.38	12	0.50	708.00	4923.00	3055	20230627	-38.53	1766	20240322	6.34	2670	-29.66	20240111	1766	6.34	20240322	3055	-38.53	20230627	1766	6.34	20240322	0.26	N	073540	500	57 억	86738	N	N	N	N
29	20240326	130612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1869	-12	5	-0.64	97594400	51895	69.93	1881	1903	1863	2445	1317	1881	1880.61	0.76	-459	1906	1893	1877	1864	1848	1900	1871	57	564	500	1270	1	1	11400000	213	2.64	0.38	12	0.46	708.00	4923.00	3055	20230627	-38.82	1766	20240322	5.83	2670	-30.00	20240111	1766	5.83	20240322	3055	-38.82	20230627	1766	5.83	20240322	0.26	N	073540	500	57 억	86738	N	N	N	N
30	20240326	120614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1877	-4	5	-0.21	79309929	42102	56.73	1881	1903	1874	2445	1317	1881	1883.76	0.76	-733	1906	1893	1877	1864	1848	1900	1871	57	564	500	1270	1	1	11400000	214	2.65	0.38	12	0.37	708.00	4923.00	3055	20230627	-38.56	1766	20240322	6.29	2670	-29.70	20240111	1766	6.29	20240322	3055	-38.56	20230627	1766	6.29	20240322	0.26	N	073540	500	57 억	86738	N	N	N	N
31	20240326	110608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1879	-2	5	-0.11	73532155	39026	52.59	1881	1903	1874	2445	1317	1881	1884.18	0.76	-567	1906	1893	1877	1864	1848	1900	1871	57	564	500	1270	1	1	11400000	214	2.65	0.38	12	0.34	708.00	4923.00	3055	20230627	-38.49	1766	20240322	6.40	2670	-29.63	20240111	1766	6.40	20240322	3055	-38.49	20230627	1766	6.40	20240322	0.26	N	073540	500	57 억	86738	N	N	N	N
32	20240326	100616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1895	14	2	0.74	34473633	18264	24.61	1881	1903	1881	2445	1317	1881	1887.52	0.76	906	1906	1893	1877	1864	1848	1900	1871	57	564	500	1270	1	1	11400000	216	2.68	0.38	12	0.16	708.00	4923.00	3055	20230627	-37.97	1766	20240322	7.30	2670	-29.03	20240111	1766	7.30	20240322	3055	-37.97	20230627	1766	7.30	20240322	0.26	N	073540	500	57 억	86738	N	N	N	N
33	20240326	090615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1903	22	2	1.17	17267359	9148	12.33	1881	1903	1881	2445	1317	1881	1887.56	0.76	-151	1906	1893	1877	1864	1848	1900	1871	57	564	500	1270	1	1	11400000	217	2.69	0.39	12	0.08	708.00	4923.00	3055	20230627	-37.71	1766	20240322	7.76	2670	-28.73	20240111	1766	7.76	20240322	3055	-37.71	20230627	1766	7.76	20240322	0.26	N	073540	500	57 억	86738	N	N	N	N
34	20240325	160635	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1881	21	2	1.13	137813353	73859	10.29	1862	1890	1861	2415	1302	1860	1865.90	0.73	3713	2249	2054	1910	1715	1571	1982	1643	57	555	500	1260	1	1	11400000	214	2.66	0.38	12	0.65	708.00	4923.00	3055	20230627	-38.43	1766	20240322	6.51	2670	-29.55	20240111	1766	6.51	20240322	3055	-38.43	20230627	1766	6.51	20240322	0.26	N	073540	500	57 억	83091	N	N	N	N
35	20240325	150638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1873	13	2	0.70	132645387	71104	9.91	1862	1890	1861	2415	1302	1860	1865.51	0.73	3647	2249	2054	1910	1715	1571	1982	1643	57	555	500	1260	1	1	11400000	214	2.65	0.38	12	0.62	708.00	4923.00	3055	20230627	-38.69	1766	20240322	6.06	2670	-29.85	20240111	1766	6.06	20240322	3055	-38.69	20230627	1766	6.06	20240322	0.26	N	073540	500	57 억	83091	N	N	N	N
36	20240325	140637	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1868	8	2	0.43	121077515	64904	9.05	1862	1890	1861	2415	1302	1860	1865.49	0.73	3589	2249	2054	1910	1715	1571	1982	1643	57	555	500	1260	1	1	11400000	213	2.64	0.38	12	0.57	708.00	4923.00	3055	20230627	-38.85	1766	20240322	5.78	2670	-30.04	20240111	1766	5.78	20240322	3055	-38.85	20230627	1766	5.78	20240322	0.26	N	073540	500	57 억	83091	N	N	N	N
37	20240325	130639	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1870	10	2	0.54	115642333	61994	8.64	1862	1890	1861	2415	1302	1860	1865.38	0.73	2830	2249	2054	1910	1715	1571	1982	1643	57	555	500	1260	1	1	11400000	213	2.64	0.38	12	0.54	708.00	4923.00	3055	20230627	-38.79	1766	20240322	5.89	2670	-29.96	20240111	1766	5.89	20240322	3055	-38.79	20230627	1766	5.89	20240322	0.26	N	073540	500	57 억	83091	N	N	N	N
38	20240325	120640	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1869	9	2	0.48	109190872	58538	8.16	1862	1890	1861	2415	1302	1860	1865.30	0.73	2348	2249	2054	1910	1715	1571	1982	1643	57	555	500	1260	1	1	11400000	213	2.64	0.38	12	0.51	708.00	4923.00	3055	20230627	-38.82	1766	20240322	5.83	2670	-30.00	20240111	1766	5.83	20240322	3055	-38.82	20230627	1766	5.83	20240322	0.26	N	073540	500	57 억	83091	N	N	N	N
39	20240325	110637	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1868	8	2	0.43	95814841	51360	7.16	1862	1890	1861	2415	1302	1860	1865.55	0.73	2168	2249	2054	1910	1715	1571	1982	1643	57	555	500	1260	1	1	11400000	213	2.64	0.38	12	0.45	708.00	4923.00	3055	20230627	-38.85	1766	20240322	5.78	2670	-30.04	20240111	1766	5.78	20240322	3055	-38.85	20230627	1766	5.78	20240322	0.26	N	073540	500	57 억	83091	N	N	N	N
40	20240325	100637	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1862	2	2	0.11	84296940	45183	6.30	1862	1890	1861	2415	1302	1860	1865.68	0.73	1907	2249	2054	1910	1715	1571	1982	1643	57	555	500	1260	1	1	11400000	212	2.63	0.38	12	0.40	708.00	4923.00	3055	20230627	-39.05	1766	20240322	5.44	2670	-30.26	20240111	1766	5.44	20240322	3055	-39.05	20230627	1766	5.44	20240322	0.26	N	073540	500	57 억	83091	N	N	N	N
41	20240325	090639	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1881	21	2	1.13	34969546	18720	2.61	1862	1890	1861	2415	1302	1860	1868.03	0.73	526	2249	2054	1910	1715	1571	1982	1643	57	555	500	1260	1	1	11400000	214	2.66	0.38	12	0.16	708.00	4923.00	3055	20230627	-38.43	1766	20240322	6.51	2670	-29.55	20240111	1766	6.51	20240322	3055	-38.43	20230627	1766	6.51	20240322	0.26	N	073540	500	57 억	83091	N	N	N	N
42	20240322	160637	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1860	-375	5	-16.78	1339650107	715479	4380.30	2100	2105	1766	2905	1565	2235	1872.40	0.73	189	2318	2276	2208	2166	2098	2297	2187	57	670	500	1510	1	1	11400000	212	2.63	0.38	12	6.28	708.00	4923.00	3055	20230627	-39.12	1766	20240322	5.32	2670	-30.34	20240111	1766	5.32	20240322	3055	-39.12	20230627	1766	5.32	20240322	0.26	N	073540	500	57 억	82902	N	N	N	N
43	20240322	150640	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1866	-369	5	-16.51	1291160785	689423	4220.78	2100	2105	1766	2905	1565	2235	1872.81	0.73	-52	2318	2276	2208	2166	2098	2297	2187	57	670	500	1510	1	1	11400000	213	2.64	0.38	12	6.05	708.00	4923.00	3055	20230627	-38.92	1766	20240322	5.66	2670	-30.11	20240111	1766	5.66	20240322	3055	-38.92	20230627	1766	5.66	20240322	0.26	N	073540	500	57 억	82902	N	N	N	N
44	20240322	140633	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1859	-376	5	-16.82	1257919685	671594	4111.63	2100	2105	1766	2905	1565	2235	1873.04	0.73	5204	2318	2276	2208	2166	2098	2297	2187	57	670	500	1510	1	1	11400000	212	2.63	0.38	12	5.89	708.00	4923.00	3055	20230627	-39.15	1766	20240322	5.27	2670	-30.37	20240111	1766	5.27	20240322	3055	-39.15	20230627	1766	5.27	20240322	0.26	N	073540	500	57 억	82902	N	N	N	N
45	20240322	130636	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1881	-354	5	-15.84	1209614910	645729	3953.28	2100	2105	1766	2905	1565	2235	1873.25	0.73	5346	2318	2276	2208	2166	2098	2297	2187	57	670	500	1510	1	1	11400000	214	2.66	0.38	12	5.66	708.00	4923.00	3055	20230627	-38.43	1766	20240322	6.51	2670	-29.55	20240111	1766	6.51	20240322	3055	-38.43	20230627	1766	6.51	20240322	0.26	N	073540	500	57 억	82902	N	N	N	N
46	20240322	120631	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1876	-359	5	-16.06	1153087777	615438	3767.83	2100	2105	1766	2905	1565	2235	1873.61	0.73	5461	2318	2276	2208	2166	2098	2297	2187	57	670	500	1510	1	1	11400000	214	2.65	0.38	12	5.40	708.00	4923.00	3055	20230627	-38.59	1766	20240322	6.23	2670	-29.74	20240111	1766	6.23	20240322	3055	-38.59	20230627	1766	6.23	20240322	0.26	N	073540	500	57 억	82902	N	N	N	N
47	20240322	110638	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1884	-351	5	-15.70	1060604777	566154	3466.11	2100	2105	1766	2905	1565	2235	1873.35	0.73	7306	2318	2276	2208	2166	2098	2297	2187	57	670	500	1510	1	1	11400000	215	2.66	0.38	12	4.97	708.00	4923.00	3055	20230627	-38.33	1766	20240322	6.68	2670	-29.44	20240111	1766	6.68	20240322	3055	-38.33	20230627	1766	6.68	20240322	0.26	N	073540	500	57 억	82902	N	N	N	N
48	20240322	100633	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1866	-369	5	-16.51	889344453	475156	2909.00	2100	2105	1766	2905	1565	2235	1871.69	0.73	6500	2318	2276	2208	2166	2098	2297	2187	57	670	500	1510	1	1	11400000	213	2.64	0.38	12	4.17	708.00	4923.00	3055	20230627	-38.92	1766	20240322	5.66	2670	-30.11	20240111	1766	5.66	20240322	3055	-38.92	20230627	1766	5.66	20240322	0.26	N	073540	500	57 억	82902	N	N	N	N
49	20240322	090631	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1903	-332	5	-14.85	169321363	84978	520.25	2100	2105	1900	2905	1565	2235	1992.53	0.73	7677	2318	2276	2208	2166	2098	2297	2187	57	670	500	1510	1	1	11400000	217	2.69	0.39	12	0.75	708.00	4923.00	3055	20230627	-37.71	1900	20240322	0.16	2670	-28.73	20240111	1900	0.16	20240322	3055	-37.71	20230627	1900	0.16	20240322	0.26	N	073540	500	57 억	82902	N	N	N	N
50	20240321	160637	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2235	100	2	4.68	36141810	16334	98.50	2140	2250	2140	2775	1495	2135	2212.67	0.73	-25	2191	2162	2141	2112	2091	2177	2127	57	640	500	1450	5	1	11400000	255	3.16	0.45	12	0.14	708.00	4923.00	3055	20230627	-26.84	1921	20231027	16.35	2670	-16.29	20240111	2040	9.56	20240318	3055	-26.84	20230627	1921	16.35	20231027	0.26	N	073540	500	57 억	82927	N	N	N	N
51	20240321	150633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2230	95	2	4.45	34904980	15783	95.18	2140	2250	2140	2775	1495	2135	2211.56	0.73	-13	2191	2162	2141	2112	2091	2177	2127	57	640	500	1450	5	1	11400000	254	3.15	0.45	12	0.14	708.00	4923.00	3055	20230627	-27.00	1921	20231027	16.09	2670	-16.48	20240111	2040	9.31	20240318	3055	-27.00	20230627	1921	16.09	20231027	0.26	N	073540	500	57 억	82927	N	N	N	N
52	20240321	140633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	110	2	5.15	27378970	12428	74.95	2140	2250	2140	2775	1495	2135	2203.01	0.73	-113	2191	2162	2141	2112	2091	2177	2127	57	640	500	1450	5	1	11400000	256	3.17	0.46	12	0.11	708.00	4923.00	3055	20230627	-26.51	1921	20231027	16.87	2670	-15.92	20240111	2040	10.05	20240318	3055	-26.51	20230627	1921	16.87	20231027	0.26	N	073540	500	57 억	82927	N	N	N	N
53	20240321	130625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2205	70	2	3.28	20665455	9429	56.86	2140	2240	2140	2775	1495	2135	2191.69	0.73	103	2191	2162	2141	2112	2091	2177	2127	57	640	500	1450	5	1	11400000	251	3.11	0.45	12	0.08	708.00	4923.00	3055	20230627	-27.82	1921	20231027	14.78	2670	-17.42	20240111	2040	8.09	20240318	3055	-27.82	20230627	1921	14.78	20231027	0.26	N	073540	500	57 억	82927	N	N	N	N
54	20240321	120633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2205	70	2	3.28	17014305	7770	46.86	2140	2240	2140	2775	1495	2135	2189.74	0.73	-185	2191	2162	2141	2112	2091	2177	2127	57	640	500	1450	5	1	11400000	251	3.11	0.45	12	0.07	708.00	4923.00	3055	20230627	-27.82	1921	20231027	14.78	2670	-17.42	20240111	2040	8.09	20240318	3055	-27.82	20230627	1921	14.78	20231027	0.26	N	073540	500	57 억	82927	N	N	N	N
55	20240321	110631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2205	70	2	3.28	16436480	7508	45.28	2140	2240	2140	2775	1495	2135	2189.20	0.73	-146	2191	2162	2141	2112	2091	2177	2127	57	640	500	1450	5	1	11400000	251	3.11	0.45	12	0.07	708.00	4923.00	3055	20230627	-27.82	1921	20231027	14.78	2670	-17.42	20240111	2040	8.09	20240318	3055	-27.82	20230627	1921	14.78	20231027	0.26	N	073540	500	57 억	82927	N	N	N	N
56	20240321	100634	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	105	2	4.92	13860330	6334	38.20	2140	2240	2140	2775	1495	2135	2188.24	0.73	-379	2191	2162	2141	2112	2091	2177	2127	57	640	500	1450	5	1	11400000	255	3.16	0.46	12	0.06	708.00	4923.00	3055	20230627	-26.68	1921	20231027	16.61	2670	-16.10	20240111	2040	9.80	20240318	3055	-26.68	20230627	1921	16.61	20231027	0.26	N	073540	500	57 억	82927	N	N	N	N
57	20240321	090637	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2180	45	2	2.11	889910	415	2.50	2140	2185	2140	2775	1495	2135	2144.36	0.73	-1	2191	2162	2141	2112	2091	2177	2127	57	640	500	1450	5	1	11400000	249	3.08	0.44	12	0.00	708.00	4923.00	3055	20230627	-28.64	1921	20231027	13.48	2670	-18.35	20240111	2040	6.86	20240318	3055	-28.64	20230627	1921	13.48	20231027	0.26	N	073540	500	57 억	82927	N	N	N	N
58	20240320	160626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2135	20	2	0.95	35368795	16582	38.73	2120	2170	2120	2745	1485	2115	2132.96	0.72	797	2211	2162	2136	2087	2061	2152	2077	57	630	500	1430	5	1	11400000	243	3.02	0.43	12	0.15	708.00	4923.00	3055	20230627	-30.11	1921	20231027	11.14	2670	-20.04	20240111	2040	4.66	20240318	3055	-30.11	20230627	1921	11.14	20231027	0.26	N	073540	500	57 억	82130	N	N	N	N
59	20240320	150629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2130	15	2	0.71	32992025	15463	36.12	2120	2170	2120	2745	1485	2115	2133.61	0.72	772	2211	2162	2136	2087	2061	2152	2077	57	630	500	1430	5	1	11400000	243	3.01	0.43	12	0.14	708.00	4923.00	3055	20230627	-30.28	1921	20231027	10.88	2670	-20.22	20240111	2040	4.41	20240318	3055	-30.28	20230627	1921	10.88	20231027	0.26	N	073540	500	57 억	82130	N	N	N	N
60	20240320	140632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2145	30	2	1.42	24228375	11338	26.49	2120	2170	2120	2745	1485	2115	2136.92	0.72	-186	2211	2162	2136	2087	2061	2152	2077	57	630	500	1430	5	1	11400000	245	3.03	0.44	12	0.10	708.00	4923.00	3055	20230627	-29.79	1921	20231027	11.66	2670	-19.66	20240111	2040	5.15	20240318	3055	-29.79	20230627	1921	11.66	20231027	0.26	N	073540	500	57 억	82130	N	N	N	N
61	20240320	130635	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2170	55	2	2.60	19151090	8966	20.94	2120	2170	2120	2745	1485	2115	2135.97	0.72	-321	2211	2162	2136	2087	2061	2152	2077	57	630	500	1430	5	1	11400000	247	3.06	0.44	12	0.08	708.00	4923.00	3055	20230627	-28.97	1921	20231027	12.96	2670	-18.73	20240111	2040	6.37	20240318	3055	-28.97	20230627	1921	12.96	20231027	0.26	N	073540	500	57 억	82130	N	N	N	N
62	20240320	120627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2165	50	2	2.36	17664830	8280	19.34	2120	2170	2120	2745	1485	2115	2133.43	0.72	-321	2211	2162	2136	2087	2061	2152	2077	57	630	500	1430	5	1	11400000	247	3.06	0.44	12	0.07	708.00	4923.00	3055	20230627	-29.13	1921	20231027	12.70	2670	-18.91	20240111	2040	6.13	20240318	3055	-29.13	20230627	1921	12.70	20231027	0.26	N	073540	500	57 억	82130	N	N	N	N
63	20240320	110629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2150	35	2	1.65	14179280	6662	15.56	2120	2170	2120	2745	1485	2115	2128.38	0.72	-320	2211	2162	2136	2087	2061	2152	2077	57	630	500	1430	5	1	11400000	245	3.04	0.44	12	0.06	708.00	4923.00	3055	20230627	-29.62	1921	20231027	11.92	2670	-19.48	20240111	2040	5.39	20240318	3055	-29.62	20230627	1921	11.92	20231027	0.26	N	073540	500	57 억	82130	N	N	N	N
64	20240320	100627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2155	40	2	1.89	12629100	5941	13.88	2120	2170	2120	2745	1485	2115	2125.75	0.72	-333	2211	2162	2136	2087	2061	2152	2077	57	630	500	1430	5	1	11400000	246	3.04	0.44	12	0.05	708.00	4923.00	3055	20230627	-29.46	1921	20231027	12.18	2670	-19.29	20240111	2040	5.64	20240318	3055	-29.46	20230627	1921	12.18	20231027	0.26	N	073540	500	57 억	82130	N	N	N	N
65	20240320	090626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2125	10	2	0.47	10035000	4730	11.05	2120	2135	2120	2745	1485	2115	2121.56	0.72	-449	2211	2162	2136	2087	2061	2152	2077	57	630	500	1430	5	1	11400000	242	3.00	0.43	12	0.04	708.00	4923.00	3055	20230627	-30.44	1921	20231027	10.62	2670	-20.41	20240111	2040	4.17	20240318	3055	-30.44	20230627	1921	10.62	20231027	0.26	N	073540	500	57 억	82130	N	N	N	N
66	20240319	160619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2115	5	2	0.24	91347420	42809	49.67	2115	2185	2110	2740	1480	2110	2133.84	0.70	1836	2350	2230	2135	2015	1920	2182	1967	57	630	500	1430	5	1	11400000	241	2.99	0.43	12	0.38	708.00	4923.00	3055	20230627	-30.77	1921	20231027	10.10	2670	-20.79	20240111	2040	3.68	20240318	3055	-30.77	20230627	1921	10.10	20231027	0.26	N	073540	500	57 억	80261	N	N	N	N
67	20240319	150628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2120	10	2	0.47	90201210	42267	49.04	2115	2185	2110	2740	1480	2110	2134.08	0.70	1904	2350	2230	2135	2015	1920	2182	1967	57	630	500	1430	5	1	11400000	242	2.99	0.43	12	0.37	708.00	4923.00	3055	20230627	-30.61	1921	20231027	10.36	2670	-20.60	20240111	2040	3.92	20240318	3055	-30.61	20230627	1921	10.36	20231027	0.26	N	073540	500	57 억	80261	N	N	N	N
68	20240319	140629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2120	10	2	0.47	50948415	23767	27.58	2115	2185	2115	2740	1480	2110	2143.66	0.70	232	2350	2230	2135	2015	1920	2182	1967	57	630	500	1430	5	1	11400000	242	2.99	0.43	12	0.21	708.00	4923.00	3055	20230627	-30.61	1921	20231027	10.36	2670	-20.60	20240111	2040	3.92	20240318	3055	-30.61	20230627	1921	10.36	20231027	0.26	N	073540	500	57 억	80261	N	N	N	N
69	20240319	130600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2165	55	2	2.61	37096315	17312	20.09	2115	2185	2115	2740	1480	2110	2142.81	0.70	541	2350	2230	2135	2015	1920	2182	1967	57	630	500	1430	5	1	11400000	247	3.06	0.44	12	0.15	708.00	4923.00	3055	20230627	-29.13	1921	20231027	12.70	2670	-18.91	20240111	2040	6.13	20240318	3055	-29.13	20230627	1921	12.70	20231027	0.26	N	073540	500	57 억	80261	N	N	N	N
70	20240319	120625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	50	2	2.37	26053375	12213	14.17	2115	2165	2115	2740	1480	2110	2133.25	0.70	752	2350	2230	2135	2015	1920	2182	1967	57	630	500	1430	5	1	11400000	246	3.05	0.44	12	0.11	708.00	4923.00	3055	20230627	-29.30	1921	20231027	12.44	2670	-19.10	20240111	2040	5.88	20240318	3055	-29.30	20230627	1921	12.44	20231027	0.26	N	073540	500	57 억	80261	N	N	N	N
71	20240319	110624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2135	25	2	1.18	14795340	6965	8.08	2115	2135	2115	2740	1480	2110	2124.24	0.70	-335	2350	2230	2135	2015	1920	2182	1967	57	630	500	1430	5	1	11400000	243	3.02	0.43	12	0.06	708.00	4923.00	3055	20230627	-30.11	1921	20231027	11.14	2670	-20.04	20240111	2040	4.66	20240318	3055	-30.11	20230627	1921	11.14	20231027	0.26	N	073540	500	57 억	80261	N	N	N	N
72	20240319	100627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2130	20	2	0.95	13308500	6267	7.27	2115	2135	2115	2740	1480	2110	2123.58	0.70	-334	2350	2230	2135	2015	1920	2182	1967	57	630	500	1430	5	1	11400000	243	3.01	0.43	12	0.05	708.00	4923.00	3055	20230627	-30.28	1921	20231027	10.88	2670	-20.22	20240111	2040	4.41	20240318	3055	-30.28	20230627	1921	10.88	20231027	0.26	N	073540	500	57 억	80261	N	N	N	N
73	20240319	090626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2120	10	2	0.47	9253345	4361	5.06	2115	2135	2115	2740	1480	2110	2121.84	0.70	-488	2350	2230	2135	2015	1920	2182	1967	57	630	500	1430	5	1	11400000	242	2.99	0.43	12	0.04	708.00	4923.00	3055	20230627	-30.61	1921	20231027	10.36	2670	-20.60	20240111	2040	3.92	20240318	3055	-30.61	20230627	1921	10.36	20231027	0.26	N	073540	500	57 억	80261	N	N	N	N
74	20240318	160622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2110	-110	5	-4.95	183404180	86186	256.31	2210	2255	2040	2885	1555	2220	2128.00	0.70	859	2360	2290	2215	2145	2070	2325	2180	57	665	500	1500	5	1	11400000	241	2.98	0.43	12	0.76	708.00	4923.00	3055	20230627	-30.93	1921	20231027	9.84	2670	-20.97	20240111	2040	3.43	20240318	3055	-30.93	20230627	1921	9.84	20231027	0.29	N	073540	500	57 억	79356	N	N	N	N
75	20240318	150624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2120	-100	5	-4.50	180189830	84668	251.79	2210	2255	2040	2885	1555	2220	2128.19	0.70	1120	2360	2290	2215	2145	2070	2325	2180	57	665	500	1500	5	1	11400000	242	2.99	0.43	12	0.74	708.00	4923.00	3055	20230627	-30.61	1921	20231027	10.36	2670	-20.60	20240111	2040	3.92	20240318	3055	-30.61	20230627	1921	10.36	20231027	0.29	N	073540	500	57 억	79356	N	N	N	N
76	20240318	140623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2130	-90	5	-4.05	161054935	75722	225.19	2210	2255	2040	2885	1555	2220	2126.92	0.70	5310	2360	2290	2215	2145	2070	2325	2180	57	665	500	1500	5	1	11400000	243	3.01	0.43	12	0.66	708.00	4923.00	3055	20230627	-30.28	1921	20231027	10.88	2670	-20.22	20240111	2040	4.41	20240318	3055	-30.28	20230627	1921	10.88	20231027	0.29	N	073540	500	57 억	79356	N	N	N	N
77	20240318	130623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2105	-115	5	-5.18	141133995	66311	197.20	2210	2255	2040	2885	1555	2220	2128.36	0.70	6315	2360	2290	2215	2145	2070	2325	2180	57	665	500	1500	5	1	11400000	240	2.97	0.43	12	0.58	708.00	4923.00	3055	20230627	-31.10	1921	20231027	9.58	2670	-21.16	20240111	2040	3.19	20240318	3055	-31.10	20230627	1921	9.58	20231027	0.29	N	073540	500	57 억	79356	N	N	N	N
78	20240318	120620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2100	-120	5	-5.41	133735695	62799	186.76	2210	2255	2040	2885	1555	2220	2129.58	0.70	6564	2360	2290	2215	2145	2070	2325	2180	57	665	500	1500	5	1	11400000	239	2.97	0.43	12	0.55	708.00	4923.00	3055	20230627	-31.26	1921	20231027	9.32	2670	-21.35	20240111	2040	2.94	20240318	3055	-31.26	20230627	1921	9.32	20231027	0.29	N	073540	500	57 억	79356	N	N	N	N
79	20240318	110623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2100	-120	5	-5.41	124789530	58536	174.08	2210	2255	2040	2885	1555	2220	2131.84	0.70	6742	2360	2290	2215	2145	2070	2325	2180	57	665	500	1500	5	1	11400000	239	2.97	0.43	12	0.51	708.00	4923.00	3055	20230627	-31.26	1921	20231027	9.32	2670	-21.35	20240111	2040	2.94	20240318	3055	-31.26	20230627	1921	9.32	20231027	0.29	N	073540	500	57 억	79356	N	N	N	N
80	20240318	100622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2100	-120	5	-5.41	113243090	53034	157.72	2210	2255	2040	2885	1555	2220	2135.29	0.70	6807	2360	2290	2215	2145	2070	2325	2180	57	665	500	1500	5	1	11400000	239	2.97	0.43	12	0.47	708.00	4923.00	3055	20230627	-31.26	1921	20231027	9.32	2670	-21.35	20240111	2040	2.94	20240318	3055	-31.26	20230627	1921	9.32	20231027	0.29	N	073540	500	57 억	79356	N	N	N	N
81	20240318	090621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2255	35	2	1.58	3600965	1624	4.83	2210	2255	2210	2885	1555	2220	2217.34	0.70	240	2360	2290	2215	2145	2070	2325	2180	57	665	500	1500	5	1	11400000	257	3.19	0.46	12	0.01	708.00	4923.00	3055	20230627	-26.19	1921	20231027	17.39	2670	-15.54	20240111	2105	7.13	20240314	3055	-26.19	20230627	1921	17.39	20231027	0.29	N	073540	500	57 억	79356	N	N	N	N
82	20240315	160615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2220	75	2	3.50	74043985	33626	111.67	2145	2285	2140	2785	1505	2145	2201.99	0.69	807	2225	2185	2145	2105	2065	2165	2085	57	640	500	1450	5	1	11400000	253	3.14	0.45	12	0.29	708.00	4923.00	3055	20230627	-27.33	1921	20231027	15.56	2670	-16.85	20240111	2105	5.46	20240314	3055	-27.33	20230627	1921	15.56	20231027	0.30	N	073540	500	57 억	78549	N	N	N	N
83	20240315	150552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2230	85	2	3.96	71612380	32533	108.04	2145	2285	2140	2785	1505	2145	2201.22	0.69	704	2225	2185	2145	2105	2065	2165	2085	57	640	500	1450	5	1	11400000	254	3.15	0.45	12	0.29	708.00	4923.00	3055	20230627	-27.00	1921	20231027	16.09	2670	-16.48	20240111	2105	5.94	20240314	3055	-27.00	20230627	1921	16.09	20231027	0.30	N	073540	500	57 억	78549	N	N	N	N
84	20240315	140543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2220	75	2	3.50	63158485	28737	95.44	2145	2285	2140	2785	1505	2145	2197.81	0.69	49	2225	2185	2145	2105	2065	2165	2085	57	640	500	1450	5	1	11400000	253	3.14	0.45	12	0.25	708.00	4923.00	3055	20230627	-27.33	1921	20231027	15.56	2670	-16.85	20240111	2105	5.46	20240314	3055	-27.33	20230627	1921	15.56	20231027	0.30	N	073540	500	57 억	78549	N	N	N	N
85	20240315	130618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2200	55	2	2.56	31195785	14461	48.03	2145	2200	2140	2785	1505	2145	2157.24	0.69	-301	2225	2185	2145	2105	2065	2165	2085	57	640	500	1450	5	1	11400000	251	3.11	0.45	12	0.13	708.00	4923.00	3055	20230627	-27.99	1921	20231027	14.52	2670	-17.60	20240111	2105	4.51	20240314	3055	-27.99	20230627	1921	14.52	20231027	0.30	N	073540	500	57 억	78549	N	N	N	N
86	20240315	120618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2190	45	2	2.10	28273120	13128	43.60	2145	2190	2140	2785	1505	2145	2153.65	0.69	-258	2225	2185	2145	2105	2065	2165	2085	57	640	500	1450	5	1	11400000	250	3.09	0.44	12	0.12	708.00	4923.00	3055	20230627	-28.31	1921	20231027	14.00	2670	-17.98	20240111	2105	4.04	20240314	3055	-28.31	20230627	1921	14.00	20231027	0.30	N	073540	500	57 억	78549	N	N	N	N
87	20240315	110612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2180	35	2	1.63	25520120	11864	39.40	2145	2180	2140	2785	1505	2145	2151.06	0.69	-168	2225	2185	2145	2105	2065	2165	2085	57	640	500	1450	5	1	11400000	249	3.08	0.44	12	0.10	708.00	4923.00	3055	20230627	-28.64	1921	20231027	13.48	2670	-18.35	20240111	2105	3.56	20240314	3055	-28.64	20230627	1921	13.48	20231027	0.30	N	073540	500	57 억	78549	N	N	N	N
88	20240315	100616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2165	20	2	0.93	22513845	10481	34.81	2145	2175	2140	2785	1505	2145	2148.06	0.69	-193	2225	2185	2145	2105	2065	2165	2085	57	640	500	1450	5	1	11400000	247	3.06	0.44	12	0.09	708.00	4923.00	3055	20230627	-29.13	1921	20231027	12.70	2670	-18.91	20240111	2105	2.85	20240314	3055	-29.13	20230627	1921	12.70	20231027	0.30	N	073540	500	57 억	78549	N	N	N	N
89	20240315	090619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2145	0	3	0.00	4648215	2167	7.20	2145	2145	2145	2785	1505	2145	2145.00	0.69	-280	2225	2185	2145	2105	2065	2165	2085	57	640	500	1450	5	1	11400000	245	3.03	0.44	12	0.02	708.00	4923.00	3055	20230627	-29.79	1921	20231027	11.66	2670	-19.66	20240111	2105	1.90	20240314	3055	-29.79	20230627	1921	11.66	20231027	0.30	N	073540	500	57 억	78549	N	N	N	N
90	20240314	160610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2145	-30	5	-1.38	64620885	30111	172.61	2175	2185	2105	2825	1525	2175	2146.09	0.69	117	2198	2186	2168	2156	2138	2192	2162	57	650	500	1470	5	1	11400000	245	3.03	0.44	12	0.26	708.00	4923.00	3055	20230627	-29.79	1921	20231027	11.66	2670	-19.66	20240111	2105	1.90	20240314	3055	-29.79	20230627	1921	11.66	20231027	0.30	N	073540	500	57 억	78432	N	N	N	N
91	20240314	150613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2135	-40	5	-1.84	62414625	29077	166.68	2175	2185	2105	2825	1525	2175	2146.53	0.69	6	2198	2186	2168	2156	2138	2192	2162	57	650	500	1470	5	1	11400000	243	3.02	0.43	12	0.26	708.00	4923.00	3055	20230627	-30.11	1921	20231027	11.14	2670	-20.04	20240111	2105	1.43	20240314	3055	-30.11	20230627	1921	11.14	20231027	0.30	N	073540	500	57 억	78432	N	N	N	N
92	20240314	140613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2150	-25	5	-1.15	39837300	18419	105.58	2175	2185	2150	2825	1525	2175	2162.84	0.69	-241	2198	2186	2168	2156	2138	2192	2162	57	650	500	1470	5	1	11400000	245	3.04	0.44	12	0.16	708.00	4923.00	3055	20230627	-29.62	1921	20231027	11.92	2670	-19.48	20240111	2150	0.00	20240314	3055	-29.62	20230627	1921	11.92	20231027	0.30	N	073540	500	57 억	78432	N	N	N	N
93	20240314	130610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2150	-25	5	-1.15	36751705	16984	97.36	2175	2185	2150	2825	1525	2175	2163.90	0.69	-225	2198	2186	2168	2156	2138	2192	2162	57	650	500	1470	5	1	11400000	245	3.04	0.44	12	0.15	708.00	4923.00	3055	20230627	-29.62	1921	20231027	11.92	2670	-19.48	20240111	2150	0.00	20240314	3055	-29.62	20230627	1921	11.92	20231027	0.30	N	073540	500	57 억	78432	N	N	N	N
94	20240314	120610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2155	-20	5	-0.92	27582275	12721	72.92	2175	2185	2155	2825	1525	2175	2168.25	0.69	-225	2198	2186	2168	2156	2138	2192	2162	57	650	500	1470	5	1	11400000	246	3.04	0.44	12	0.11	708.00	4923.00	3055	20230627	-29.46	1921	20231027	12.18	2670	-19.29	20240111	2150	0.23	20240313	3055	-29.46	20230627	1921	12.18	20231027	0.30	N	073540	500	57 억	78432	N	N	N	N
95	20240314	110611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2165	-10	5	-0.46	19746960	9104	52.19	2175	2185	2155	2825	1525	2175	2169.04	0.69	-224	2198	2186	2168	2156	2138	2192	2162	57	650	500	1470	5	1	11400000	247	3.06	0.44	12	0.08	708.00	4923.00	3055	20230627	-29.13	1921	20231027	12.70	2670	-18.91	20240111	2150	0.70	20240313	3055	-29.13	20230627	1921	12.70	20231027	0.30	N	073540	500	57 억	78432	N	N	N	N
96	20240314	100615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2165	-10	5	-0.46	19677630	9072	52.00	2175	2185	2155	2825	1525	2175	2169.05	0.69	-220	2198	2186	2168	2156	2138	2192	2162	57	650	500	1470	5	1	11400000	247	3.06	0.44	12	0.08	708.00	4923.00	3055	20230627	-29.13	1921	20231027	12.70	2670	-18.91	20240111	2150	0.70	20240313	3055	-29.13	20230627	1921	12.70	20231027	0.30	N	073540	500	57 억	78432	N	N	N	N
97	20240314	090613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2185	10	2	0.46	5775125	2655	15.22	2175	2185	2175	2825	1525	2175	2175.19	0.69	-352	2198	2186	2168	2156	2138	2192	2162	57	650	500	1470	5	1	11400000	249	3.09	0.44	12	0.02	708.00	4923.00	3055	20230627	-28.48	1921	20231027	13.74	2670	-18.16	20240111	2150	1.63	20240313	3055	-28.48	20230627	1921	13.74	20231027	0.30	N	073540	500	57 억	78432	N	N	N	N
98	20240313	160605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2175	5	2	0.23	37758620	17445	100.75	2170	2180	2150	2820	1520	2170	2164.44	0.69	-43	2210	2190	2180	2160	2150	2185	2155	57	650	500	1470	5	1	11400000	248	3.07	0.44	12	0.15	708.00	4923.00	3055	20230627	-28.81	1921	20231027	13.22	2670	-18.54	20240111	2150	1.16	20240313	3055	-28.81	20230627	1921	13.22	20231027	0.30	N	073540	500	57 억	78472	N	N	N	N
99	20240313	150605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2150	-20	5	-0.92	37538945	17344	100.17	2170	2180	2150	2820	1520	2170	2164.38	0.69	-44	2210	2190	2180	2160	2150	2185	2155	57	650	500	1470	5	1	11400000	245	3.04	0.44	12	0.15	708.00	4923.00	3055	20230627	-29.62	1921	20231027	11.92	2670	-19.48	20240111	2150	0.00	20240313	3055	-29.62	20230627	1921	11.92	20231027	0.30	N	073540	500	57 억	78472	N	N	N	N
100	20240313	140609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2170	0	3	0.00	31312950	14464	83.53	2170	2180	2150	2820	1520	2170	2164.89	0.69	-81	2210	2190	2180	2160	2150	2185	2155	57	650	500	1470	5	1	11400000	247	3.06	0.44	12	0.13	708.00	4923.00	3055	20230627	-28.97	1921	20231027	12.96	2670	-18.73	20240111	2150	0.93	20240313	3055	-28.97	20230627	1921	12.96	20231027	0.30	N	073540	500	57 억	78472	N	N	N	N
101	20240313	130612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2170	0	3	0.00	28807330	13306	76.85	2170	2180	2150	2820	1520	2170	2164.99	0.69	-81	2210	2190	2180	2160	2150	2185	2155	57	650	500	1470	5	1	11400000	247	3.06	0.44	12	0.12	708.00	4923.00	3055	20230627	-28.97	1921	20231027	12.96	2670	-18.73	20240111	2150	0.93	20240313	3055	-28.97	20230627	1921	12.96	20231027	0.30	N	073540	500	57 억	78472	N	N	N	N
102	20240313	120607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2165	-5	5	-0.23	26992490	12466	72.00	2170	2180	2150	2820	1520	2170	2165.29	0.69	-81	2210	2190	2180	2160	2150	2185	2155	57	650	500	1470	5	1	11400000	247	3.06	0.44	12	0.11	708.00	4923.00	3055	20230627	-29.13	1921	20231027	12.70	2670	-18.91	20240111	2150	0.70	20240313	3055	-29.13	20230627	1921	12.70	20231027	0.30	N	073540	500	57 억	78472	N	N	N	N
103	20240313	110605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2175	5	2	0.23	25810455	11922	68.85	2170	2175	2150	2820	1520	2170	2164.94	0.69	-35	2210	2190	2180	2160	2150	2185	2155	57	650	500	1470	5	1	11400000	248	3.07	0.44	12	0.10	708.00	4923.00	3055	20230627	-28.81	1921	20231027	13.22	2670	-18.54	20240111	2150	1.16	20240313	3055	-28.81	20230627	1921	13.22	20231027	0.30	N	073540	500	57 억	78472	N	N	N	N
104	20240313	100603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2165	-5	5	-0.23	6608885	3062	17.68	2170	2170	2150	2820	1520	2170	2158.36	0.69	3	2210	2190	2180	2160	2150	2185	2155	57	650	500	1470	5	1	11400000	247	3.06	0.44	12	0.03	708.00	4923.00	3055	20230627	-29.13	1921	20231027	12.70	2670	-18.91	20240111	2150	0.70	20240313	3055	-29.13	20230627	1921	12.70	20231027	0.30	N	073540	500	57 억	78472	N	N	N	N
105	20240313	090607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2155	-15	5	-0.69	4094420	1897	10.96	2170	2170	2150	2820	1520	2170	2158.37	0.69	-72	2210	2190	2180	2160	2150	2185	2155	57	650	500	1470	5	1	11400000	246	3.04	0.44	12	0.02	708.00	4923.00	3055	20230627	-29.46	1921	20231027	12.18	2670	-19.29	20240111	2150	0.23	20240313	3055	-29.46	20230627	1921	12.18	20231027	0.30	N	073540	500	57 억	78472	N	N	N	N
106	20240312	160559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2170	-30	5	-1.36	37700125	17315	69.26	2200	2200	2170	2860	1540	2200	2177.31	0.69	-9	2333	2266	2233	2166	2133	2250	2150	57	660	500	1490	5	1	11400000	247	3.06	0.44	12	0.15	708.00	4923.00	3055	20230627	-28.97	1921	20231027	12.96	2670	-18.73	20240111	2170	0.00	20240312	3055	-28.97	20230627	1921	12.96	20231027	0.31	N	073540	500	57 억	78465	N	N	N	N
107	20240312	150558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2175	-25	5	-1.14	26772630	12282	49.13	2200	2200	2170	2860	1540	2200	2179.83	0.69	5	2333	2266	2233	2166	2133	2250	2150	57	660	500	1490	5	1	11400000	248	3.07	0.44	12	0.11	708.00	4923.00	3055	20230627	-28.81	1921	20231027	13.22	2670	-18.54	20240111	2170	0.23	20240312	3055	-28.81	20230627	1921	13.22	20231027	0.31	N	073540	500	57 억	78465	N	N	N	N
108	20240312	140554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2180	-20	5	-0.91	21189085	9716	38.86	2200	2200	2170	2860	1540	2200	2180.84	0.69	10	2333	2266	2233	2166	2133	2250	2150	57	660	500	1490	5	1	11400000	249	3.08	0.44	12	0.09	708.00	4923.00	3055	20230627	-28.64	1921	20231027	13.48	2670	-18.35	20240111	2170	0.46	20240312	3055	-28.64	20230627	1921	13.48	20231027	0.31	N	073540	500	57 억	78465	N	N	N	N
109	20240312	130533	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2180	-20	5	-0.91	20964545	9613	38.45	2200	2200	2170	2860	1540	2200	2180.85	0.69	10	2333	2266	2233	2166	2133	2250	2150	57	660	500	1490	5	1	11400000	249	3.08	0.44	12	0.08	708.00	4923.00	3055	20230627	-28.64	1921	20231027	13.48	2670	-18.35	20240111	2170	0.46	20240312	3055	-28.64	20230627	1921	13.48	20231027	0.31	N	073540	500	57 억	78465	N	N	N	N
110	20240312	120603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2175	-25	5	-1.14	20509580	9404	37.61	2200	2200	2170	2860	1540	2200	2180.94	0.69	11	2333	2266	2233	2166	2133	2250	2150	57	660	500	1490	5	1	11400000	248	3.07	0.44	12	0.08	708.00	4923.00	3055	20230627	-28.81	1921	20231027	13.22	2670	-18.54	20240111	2170	0.23	20240312	3055	-28.81	20230627	1921	13.22	20231027	0.31	N	073540	500	57 억	78465	N	N	N	N
111	20240312	110559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2170	-30	5	-1.36	10392655	4747	18.99	2200	2200	2170	2860	1540	2200	2189.31	0.69	213	2333	2266	2233	2166	2133	2250	2150	57	660	500	1490	5	1	11400000	247	3.06	0.44	12	0.04	708.00	4923.00	3055	20230627	-28.97	1921	20231027	12.96	2670	-18.73	20240111	2170	0.00	20240312	3055	-28.97	20230627	1921	12.96	20231027	0.31	N	073540	500	57 억	78465	N	N	N	N
112	20240312	100558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2180	-20	5	-0.91	9865890	4505	18.02	2200	2200	2170	2860	1540	2200	2189.99	0.69	17	2333	2266	2233	2166	2133	2250	2150	57	660	500	1490	5	1	11400000	249	3.08	0.44	12	0.04	708.00	4923.00	3055	20230627	-28.64	1921	20231027	13.48	2670	-18.35	20240111	2170	0.46	20240312	3055	-28.64	20230627	1921	13.48	20231027	0.31	N	073540	500	57 억	78465	N	N	N	N
113	20240312	090559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2200	0	3	0.00	2646600	1203	4.81	2200	2200	2200	2860	1540	2200	2200.00	0.69	-151	2333	2266	2233	2166	2133	2250	2150	57	660	500	1490	5	1	11400000	251	3.11	0.45	12	0.01	708.00	4923.00	3055	20230627	-27.99	1921	20231027	14.52	2670	-17.60	20240111	2185	0.69	20240307	3055	-27.99	20230627	1921	14.52	20231027	0.31	N	073540	500	57 억	78465	N	N	N	N
114	20240311	160557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2200	-65	5	-2.87	55805830	25000	137.71	2255	2300	2200	2940	1590	2265	2232.26	0.68	432	2311	2287	2241	2217	2171	2300	2230	57	675	500	1540	5	1	11400000	251	3.11	0.45	12	0.22	708.00	4923.00	3055	20230627	-27.99	1921	20231027	14.52	2670	-17.60	20240111	2185	0.69	20240307	3055	-27.99	20230627	1921	14.52	20231027	0.31	N	073540	500	57 억	78033	N	N	N	N
115	20240311	150558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2205	-60	5	-2.65	53191700	23812	131.17	2255	2300	2200	2940	1590	2265	2233.82	0.68	1454	2311	2287	2241	2217	2171	2300	2230	57	675	500	1540	5	1	11400000	251	3.11	0.45	12	0.21	708.00	4923.00	3055	20230627	-27.82	1921	20231027	14.78	2670	-17.42	20240111	2185	0.92	20240307	3055	-27.82	20230627	1921	14.78	20231027	0.31	N	073540	500	57 억	78033	N	N	N	N
116	20240311	140555	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2225	-40	5	-1.77	40988935	18296	100.78	2255	2300	2200	2940	1590	2265	2240.32	0.68	33	2311	2287	2241	2217	2171	2300	2230	57	675	500	1540	5	1	11400000	254	3.14	0.45	12	0.16	708.00	4923.00	3055	20230627	-27.17	1921	20231027	15.83	2670	-16.67	20240111	2185	1.83	20240307	3055	-27.17	20230627	1921	15.83	20231027	0.31	N	073540	500	57 억	78033	N	N	N	N
117	20240311	130557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2235	-30	5	-1.32	38233915	17059	93.97	2255	2300	2200	2940	1590	2265	2241.28	0.68	419	2311	2287	2241	2217	2171	2300	2230	57	675	500	1540	5	1	11400000	255	3.16	0.45	12	0.15	708.00	4923.00	3055	20230627	-26.84	1921	20231027	16.35	2670	-16.29	20240111	2185	2.29	20240307	3055	-26.84	20230627	1921	16.35	20231027	0.31	N	073540	500	57 억	78033	N	N	N	N
118	20240311	120557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2230	-35	5	-1.55	37307380	16644	91.68	2255	2300	2200	2940	1590	2265	2241.49	0.68	425	2311	2287	2241	2217	2171	2300	2230	57	675	500	1540	5	1	11400000	254	3.15	0.45	12	0.15	708.00	4923.00	3055	20230627	-27.00	1921	20231027	16.09	2670	-16.48	20240111	2185	2.06	20240307	3055	-27.00	20230627	1921	16.09	20231027	0.31	N	073540	500	57 억	78033	N	N	N	N
119	20240311	110553	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2225	-40	5	-1.77	34964375	15586	85.85	2255	2300	2200	2940	1590	2265	2243.32	0.68	265	2311	2287	2241	2217	2171	2300	2230	57	675	500	1540	5	1	11400000	254	3.14	0.45	12	0.14	708.00	4923.00	3055	20230627	-27.17	1921	20231027	15.83	2670	-16.67	20240111	2185	1.83	20240307	3055	-27.17	20230627	1921	15.83	20231027	0.31	N	073540	500	57 억	78033	N	N	N	N
120	20240311	100547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2265	0	3	0.00	17684085	7816	43.05	2255	2300	2245	2940	1590	2265	2262.55	0.68	-302	2311	2287	2241	2217	2171	2300	2230	57	675	500	1540	5	1	11400000	258	3.20	0.46	12	0.07	708.00	4923.00	3055	20230627	-25.86	1921	20231027	17.91	2670	-15.17	20240111	2185	3.66	20240307	3055	-25.86	20230627	1921	17.91	20231027	0.31	N	073540	500	57 억	78033	N	N	N	N
121	20240311	090551	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	35	2	1.55	8721045	3859	21.26	2255	2300	2245	2940	1590	2265	2259.92	0.68	-300	2311	2287	2241	2217	2171	2300	2230	57	675	500	1540	5	1	11400000	262	3.25	0.47	12	0.03	708.00	4923.00	3055	20230627	-24.71	1921	20231027	19.73	2670	-13.86	20240111	2185	5.26	20240307	3055	-24.71	20230627	1921	19.73	20231027	0.31	N	073540	500	57 억	78033	N	N	N	N
122	20240308	160555	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2265	45	2	2.03	40512575	18154	85.13	2220	2265	2195	2885	1555	2220	2231.61	0.68	174	2296	2257	2221	2182	2146	2240	2165	57	665	500	1500	5	1	11400000	258	3.20	0.46	12	0.16	708.00	4923.00	3055	20230627	-25.86	1921	20231027	17.91	2670	-15.17	20240111	2185	3.66	20240307	3055	-25.86	20230627	1921	17.91	20231027	0.31	N	073540	500	57 억	77859	N	N	N	N
123	20240308	150552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	25	2	1.13	39166380	17559	82.34	2220	2265	2195	2885	1555	2220	2230.56	0.68	81	2296	2257	2221	2182	2146	2240	2165	57	665	500	1500	5	1	11400000	256	3.17	0.46	12	0.15	708.00	4923.00	3055	20230627	-26.51	1921	20231027	16.87	2670	-15.92	20240111	2185	2.75	20240307	3055	-26.51	20230627	1921	16.87	20231027	0.31	N	073540	500	57 억	77859	N	N	N	N
124	20240308	140550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2265	45	2	2.03	34294230	15389	72.16	2220	2265	2195	2885	1555	2220	2228.49	0.68	69	2296	2257	2221	2182	2146	2240	2165	57	665	500	1500	5	1	11400000	258	3.20	0.46	12	0.13	708.00	4923.00	3055	20230627	-25.86	1921	20231027	17.91	2670	-15.17	20240111	2185	3.66	20240307	3055	-25.86	20230627	1921	17.91	20231027	0.31	N	073540	500	57 억	77859	N	N	N	N
125	20240308	130549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2265	45	2	2.03	34007030	15262	71.57	2220	2265	2195	2885	1555	2220	2228.22	0.68	70	2296	2257	2221	2182	2146	2240	2165	57	665	500	1500	5	1	11400000	258	3.20	0.46	12	0.13	708.00	4923.00	3055	20230627	-25.86	1921	20231027	17.91	2670	-15.17	20240111	2185	3.66	20240307	3055	-25.86	20230627	1921	17.91	20231027	0.31	N	073540	500	57 억	77859	N	N	N	N
126	20240308	120550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2250	30	2	1.35	30959625	13909	65.22	2220	2260	2195	2885	1555	2220	2225.87	0.68	234	2296	2257	2221	2182	2146	2240	2165	57	665	500	1500	5	1	11400000	257	3.18	0.46	12	0.12	708.00	4923.00	3055	20230627	-26.35	1921	20231027	17.13	2670	-15.73	20240111	2185	2.97	20240307	3055	-26.35	20230627	1921	17.13	20231027	0.31	N	073540	500	57 억	77859	N	N	N	N
127	20240308	110550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	20	2	0.90	26846485	12080	56.65	2220	2260	2195	2885	1555	2220	2222.39	0.68	234	2296	2257	2221	2182	2146	2240	2165	57	665	500	1500	5	1	11400000	255	3.16	0.46	12	0.11	708.00	4923.00	3055	20230627	-26.68	1921	20231027	16.61	2670	-16.10	20240111	2185	2.52	20240307	3055	-26.68	20230627	1921	16.61	20231027	0.31	N	073540	500	57 억	77859	N	N	N	N
128	20240308	100547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2230	10	2	0.45	21178610	9551	44.79	2220	2235	2195	2885	1555	2220	2217.42	0.68	244	2296	2257	2221	2182	2146	2240	2165	57	665	500	1500	5	1	11400000	254	3.15	0.45	12	0.08	708.00	4923.00	3055	20230627	-27.00	1921	20231027	16.09	2670	-16.48	20240111	2185	2.06	20240307	3055	-27.00	20230627	1921	16.09	20231027	0.31	N	073540	500	57 억	77859	N	N	N	N
129	20240308	090546	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2220	0	3	0.00	10278540	4627	21.70	2220	2225	2220	2885	1555	2220	2221.43	0.68	431	2296	2257	2221	2182	2146	2240	2165	57	665	500	1500	5	1	11400000	253	3.14	0.45	12	0.04	708.00	4923.00	3055	20230627	-27.33	1921	20231027	15.56	2670	-16.85	20240111	2185	1.60	20240307	3055	-27.33	20230627	1921	15.56	20231027	0.31	N	073540	500	57 억	77859	N	N	N	N
130	20240307	160547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2220	-20	5	-0.89	47618020	21325	133.93	2240	2260	2185	2910	1570	2240	2232.97	0.69	-705	2320	2280	2260	2220	2200	2270	2210	57	670	500	1520	5	1	11400000	253	3.14	0.45	12	0.19	708.00	4923.00	3055	20230627	-27.33	1921	20231027	15.56	2670	-16.85	20240111	2185	1.60	20240307	3055	-27.33	20230627	1921	15.56	20231027	0.31	N	073540	500	57 억	78564	N	N	N	N
131	20240307	150529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2210	-30	5	-1.34	45322240	20289	127.43	2240	2260	2185	2910	1570	2240	2233.83	0.69	-734	2320	2280	2260	2220	2200	2270	2210	57	670	500	1520	5	1	11400000	252	3.12	0.45	12	0.18	708.00	4923.00	3055	20230627	-27.66	1921	20231027	15.04	2670	-17.23	20240111	2185	1.14	20240307	3055	-27.66	20230627	1921	15.04	20231027	0.31	N	073540	500	57 억	78564	N	N	N	N
132	20240307	140539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	5	2	0.22	38336915	17130	107.59	2240	2260	2210	2910	1570	2240	2238.00	0.69	-716	2320	2280	2260	2220	2200	2270	2210	57	670	500	1520	5	1	11400000	256	3.17	0.46	12	0.15	708.00	4923.00	3055	20230627	-26.51	1921	20231027	16.87	2670	-15.92	20240111	2210	1.58	20240307	3055	-26.51	20230627	1921	16.87	20231027	0.31	N	073540	500	57 억	78564	N	N	N	N
133	20240307	130542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	5	2	0.22	31834675	14240	89.44	2240	2260	2210	2910	1570	2240	2235.58	0.69	-484	2320	2280	2260	2220	2200	2270	2210	57	670	500	1520	5	1	11400000	256	3.17	0.46	12	0.12	708.00	4923.00	3055	20230627	-26.51	1921	20231027	16.87	2670	-15.92	20240111	2210	1.58	20240307	3055	-26.51	20230627	1921	16.87	20231027	0.31	N	073540	500	57 억	78564	N	N	N	N
134	20240307	120543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2255	15	2	0.67	28877685	12920	81.15	2240	2260	2210	2910	1570	2240	2235.11	0.69	-454	2320	2280	2260	2220	2200	2270	2210	57	670	500	1520	5	1	11400000	257	3.19	0.46	12	0.11	708.00	4923.00	3055	20230627	-26.19	1921	20231027	17.39	2670	-15.54	20240111	2210	2.04	20240307	3055	-26.19	20230627	1921	17.39	20231027	0.31	N	073540	500	57 억	78564	N	N	N	N
135	20240307	110547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	0	3	0.00	26299865	11772	73.94	2240	2260	2210	2910	1570	2240	2234.10	0.69	-443	2320	2280	2260	2220	2200	2270	2210	57	670	500	1520	5	1	11400000	255	3.16	0.46	12	0.10	708.00	4923.00	3055	20230627	-26.68	1921	20231027	16.61	2670	-16.10	20240111	2210	1.36	20240307	3055	-26.68	20230627	1921	16.61	20231027	0.31	N	073540	500	57 억	78564	N	N	N	N
136	20240307	100543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2235	-5	5	-0.22	12527070	5626	35.33	2240	2240	2210	2910	1570	2240	2226.64	0.69	-487	2320	2280	2260	2220	2200	2270	2210	57	670	500	1520	5	1	11400000	255	3.16	0.45	12	0.05	708.00	4923.00	3055	20230627	-26.84	1921	20231027	16.35	2670	-16.29	20240111	2210	1.13	20240307	3055	-26.84	20230627	1921	16.35	20231027	0.31	N	073540	500	57 억	78564	N	N	N	N
137	20240307	090544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2235	-5	5	-0.22	4524255	2020	12.69	2240	2240	2235	2910	1570	2240	2239.73	0.69	-286	2320	2280	2260	2220	2200	2270	2210	57	670	500	1520	5	1	11400000	255	3.16	0.45	12	0.02	708.00	4923.00	3055	20230627	-26.84	1921	20231027	16.35	2670	-16.29	20240111	2235	0.00	20240307	3055	-26.84	20230627	1921	16.35	20231027	0.31	N	073540	500	57 억	78564	N	N	N	N
138	20240306	160542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	-60	5	-2.61	35909340	15922	148.39	2275	2300	2240	2990	1610	2300	2255.33	0.69	-471	2426	2362	2331	2267	2236	2347	2252	57	690	500	1560	5	1	11400000	255	3.16	0.46	12	0.14	708.00	4923.00	3055	20230627	-26.68	1921	20231027	16.61	2670	-16.10	20240111	2240	0.00	20240306	3055	-26.68	20230627	1921	16.61	20231027	0.31	N	073540	500	57 억	79035	N	N	N	N
139	20240306	150543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2250	-50	5	-2.17	28877090	12790	119.20	2275	2300	2245	2990	1610	2300	2257.79	0.69	-471	2426	2362	2331	2267	2236	2347	2252	57	690	500	1560	5	1	11400000	257	3.18	0.46	12	0.11	708.00	4923.00	3055	20230627	-26.35	1921	20231027	17.13	2670	-15.73	20240111	2245	0.22	20240306	3055	-26.35	20230627	1921	17.13	20231027	0.31	N	073540	500	57 억	79035	N	N	N	N
140	20240306	140543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2255	-45	5	-1.96	19175290	8477	79.00	2275	2300	2245	2990	1610	2300	2262.04	0.69	-189	2426	2362	2331	2267	2236	2347	2252	57	690	500	1560	5	1	11400000	257	3.19	0.46	12	0.07	708.00	4923.00	3055	20230627	-26.19	1921	20231027	17.39	2670	-15.54	20240111	2245	0.45	20240306	3055	-26.19	20230627	1921	17.39	20231027	0.31	N	073540	500	57 억	79035	N	N	N	N
141	20240306	130544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2260	-40	5	-1.74	17964735	7941	74.01	2275	2300	2245	2990	1610	2300	2262.28	0.69	-185	2426	2362	2331	2267	2236	2347	2252	57	690	500	1560	5	1	11400000	258	3.19	0.46	12	0.07	708.00	4923.00	3055	20230627	-26.02	1921	20231027	17.65	2670	-15.36	20240111	2245	0.67	20240306	3055	-26.02	20230627	1921	17.65	20231027	0.31	N	073540	500	57 억	79035	N	N	N	N
142	20240306	120545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2265	-35	5	-1.52	11069960	4880	45.48	2275	2300	2250	2990	1610	2300	2268.43	0.69	-169	2426	2362	2331	2267	2236	2347	2252	57	690	500	1560	5	1	11400000	258	3.20	0.46	12	0.04	708.00	4923.00	3055	20230627	-25.86	1921	20231027	17.91	2670	-15.17	20240111	2250	0.67	20240306	3055	-25.86	20230627	1921	17.91	20231027	0.31	N	073540	500	57 억	79035	N	N	N	N
143	20240306	110541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2270	-30	5	-1.30	9555565	4211	39.25	2275	2300	2250	2990	1610	2300	2269.19	0.69	-158	2426	2362	2331	2267	2236	2347	2252	57	690	500	1560	5	1	11400000	259	3.21	0.46	12	0.04	708.00	4923.00	3055	20230627	-25.70	1921	20231027	18.17	2670	-14.98	20240111	2250	0.89	20240306	3055	-25.70	20230627	1921	18.17	20231027	0.31	N	073540	500	57 억	79035	N	N	N	N
144	20240306	100533	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2270	-30	5	-1.30	6361795	2798	26.08	2275	2300	2250	2990	1610	2300	2273.69	0.69	-129	2426	2362	2331	2267	2236	2347	2252	57	690	500	1560	5	1	11400000	259	3.21	0.46	12	0.02	708.00	4923.00	3055	20230627	-25.70	1921	20231027	18.17	2670	-14.98	20240111	2250	0.89	20240306	3055	-25.70	20230627	1921	18.17	20231027	0.31	N	073540	500	57 억	79035	N	N	N	N
145	20240306	090541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2285	-15	5	-0.65	1954245	859	8.01	2275	2285	2275	2990	1610	2300	2275.02	0.69	-128	2426	2362	2331	2267	2236	2347	2252	57	690	500	1560	5	1	11400000	260	3.23	0.46	12	0.01	708.00	4923.00	3055	20230627	-25.20	1921	20231027	18.95	2670	-14.42	20240111	2250	1.56	20240201	3055	-25.20	20230627	1921	18.95	20231027	0.31	N	073540	500	57 억	79035	N	N	N	N
146	20240305	160537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	-45	5	-1.92	25176145	10729	31.02	2395	2395	2300	3045	1645	2345	2346.64	0.71	-1512	2385	2365	2355	2335	2325	2360	2330	57	700	500	1590	5	1	11400000	262	3.25	0.47	12	0.09	708.00	4923.00	3055	20230627	-24.71	1921	20231027	19.73	2670	-13.86	20240111	2250	2.22	20240201	3055	-24.71	20230627	1921	19.73	20231027	0.34	N	073540	500	57 억	80401	N	N	N	N
147	20240305	150539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2310	-35	5	-1.49	23508485	10005	28.92	2395	2395	2300	3045	1645	2345	2349.67	0.71	-1460	2385	2365	2355	2335	2325	2360	2330	57	700	500	1590	5	1	11400000	263	3.26	0.47	12	0.09	708.00	4923.00	3055	20230627	-24.39	1921	20231027	20.25	2670	-13.48	20240111	2250	2.67	20240201	3055	-24.39	20230627	1921	20.25	20231027	0.34	N	073540	500	57 억	80401	N	N	N	N
148	20240305	140533	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2310	-35	5	-1.49	21864210	9294	26.87	2395	2395	2300	3045	1645	2345	2352.51	0.71	-1338	2385	2365	2355	2335	2325	2360	2330	57	700	500	1590	5	1	11400000	263	3.26	0.47	12	0.08	708.00	4923.00	3055	20230627	-24.39	1921	20231027	20.25	2670	-13.48	20240111	2250	2.67	20240201	3055	-24.39	20230627	1921	20.25	20231027	0.34	N	073540	500	57 억	80401	N	N	N	N
149	20240305	130537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2320	-25	5	-1.07	18645300	7906	22.86	2395	2395	2320	3045	1645	2345	2358.37	0.71	-1449	2385	2365	2355	2335	2325	2360	2330	57	700	500	1590	5	1	11400000	264	3.28	0.47	12	0.07	708.00	4923.00	3055	20230627	-24.06	1921	20231027	20.77	2670	-13.11	20240111	2250	3.11	20240201	3055	-24.06	20230627	1921	20.77	20231027	0.34	N	073540	500	57 억	80401	N	N	N	N
150	20240305	120535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2365	20	2	0.85	10073755	4246	12.28	2395	2395	2355	3045	1645	2345	2372.53	0.71	-947	2385	2365	2355	2335	2325	2360	2330	57	700	500	1590	5	1	11400000	270	3.34	0.48	12	0.04	708.00	4923.00	3055	20230627	-22.59	1921	20231027	23.11	2670	-11.42	20240111	2250	5.11	20240201	3055	-22.59	20230627	1921	23.11	20231027	0.34	N	073540	500	57 억	80401	N	N	N	N
151	20240305	110535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	25	2	1.07	10033550	4229	12.23	2395	2395	2355	3045	1645	2345	2372.56	0.71	-947	2385	2365	2355	2335	2325	2360	2330	57	700	500	1590	5	1	11400000	270	3.35	0.48	12	0.04	708.00	4923.00	3055	20230627	-22.42	1921	20231027	23.37	2670	-11.24	20240111	2250	5.33	20240201	3055	-22.42	20230627	1921	23.37	20231027	0.34	N	073540	500	57 억	80401	N	N	N	N
152	20240305	100531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	25	2	1.07	9770655	4118	11.91	2395	2395	2355	3045	1645	2345	2372.67	0.71	-943	2385	2365	2355	2335	2325	2360	2330	57	700	500	1590	5	1	11400000	270	3.35	0.48	12	0.04	708.00	4923.00	3055	20230627	-22.42	1921	20231027	23.37	2670	-11.24	20240111	2250	5.33	20240201	3055	-22.42	20230627	1921	23.37	20231027	0.34	N	073540	500	57 억	80401	N	N	N	N
153	20240305	090533	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	25	2	1.07	2828410	1181	3.41	2395	2395	2365	3045	1645	2345	2394.93	0.71	-193	2385	2365	2355	2335	2325	2360	2330	57	700	500	1590	5	1	11400000	270	3.35	0.48	12	0.01	708.00	4923.00	3055	20230627	-22.42	1921	20231027	23.37	2670	-11.24	20240111	2250	5.33	20240201	3055	-22.42	20230627	1921	23.37	20231027	0.34	N	073540	500	57 억	80401	N	N	N	N
154	20240304	160535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2345	-25	5	-1.05	81527950	34590	272.75	2370	2375	2345	3080	1660	2370	2356.99	0.71	-727	2433	2401	2383	2351	2333	2392	2342	57	710	500	1610	5	1	11400000	267	3.31	0.48	12	0.30	708.00	4923.00	3055	20230627	-23.24	1921	20231027	22.07	2670	-12.17	20240111	2250	4.22	20240201	3055	-23.24	20230627	1921	22.07	20231027	0.50	N	073540	500	57 억	81097	N	N	N	N
155	20240304	150531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2345	-25	5	-1.05	80809115	34284	270.34	2370	2375	2345	3080	1660	2370	2357.05	0.71	-734	2433	2401	2383	2351	2333	2392	2342	57	710	500	1610	5	1	11400000	267	3.31	0.48	12	0.30	708.00	4923.00	3055	20230627	-23.24	1921	20231027	22.07	2670	-12.17	20240111	2250	4.22	20240201	3055	-23.24	20230627	1921	22.07	20231027	0.50	N	073540	500	57 억	81097	N	N	N	N
156	20240304	140459	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2355	-15	5	-0.63	71528010	30334	239.19	2370	2375	2345	3080	1660	2370	2358.01	0.71	-690	2433	2401	2383	2351	2333	2392	2342	57	710	500	1610	5	1	11400000	268	3.33	0.48	12	0.27	708.00	4923.00	3055	20230627	-22.91	1921	20231027	22.59	2670	-11.80	20240111	2250	4.67	20240201	3055	-22.91	20230627	1921	22.59	20231027	0.50	N	073540	500	57 억	81097	N	N	N	N
157	20240304	130527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2365	-5	5	-0.21	60531985	25676	202.46	2370	2375	2345	3080	1660	2370	2357.53	0.71	-689	2433	2401	2383	2351	2333	2392	2342	57	710	500	1610	5	1	11400000	270	3.34	0.48	12	0.23	708.00	4923.00	3055	20230627	-22.59	1921	20231027	23.11	2670	-11.42	20240111	2250	5.11	20240201	3055	-22.59	20230627	1921	23.11	20231027	0.50	N	073540	500	57 억	81097	N	N	N	N
158	20240304	120504	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2365	-5	5	-0.21	55913140	23723	187.06	2370	2375	2345	3080	1660	2370	2356.91	0.71	-689	2433	2401	2383	2351	2333	2392	2342	57	710	500	1610	5	1	11400000	270	3.34	0.48	12	0.21	708.00	4923.00	3055	20230627	-22.59	1921	20231027	23.11	2670	-11.42	20240111	2250	5.11	20240201	3055	-22.59	20230627	1921	23.11	20231027	0.50	N	073540	500	57 억	81097	N	N	N	N
159	20240304	110523	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2345	-25	5	-1.05	47590865	20202	159.30	2370	2375	2345	3080	1660	2370	2355.74	0.71	-439	2433	2401	2383	2351	2333	2392	2342	57	710	500	1610	5	1	11400000	267	3.31	0.48	12	0.18	708.00	4923.00	3055	20230627	-23.24	1921	20231027	22.07	2670	-12.17	20240111	2250	4.22	20240201	3055	-23.24	20230627	1921	22.07	20231027	0.50	N	073540	500	57 억	81097	N	N	N	N
160	20240304	100524	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2355	-15	5	-0.63	30679405	13032	102.76	2370	2375	2345	3080	1660	2370	2354.15	0.71	-424	2433	2401	2383	2351	2333	2392	2342	57	710	500	1610	5	1	11400000	268	3.33	0.48	12	0.11	708.00	4923.00	3055	20230627	-22.91	1921	20231027	22.59	2670	-11.80	20240111	2250	4.67	20240201	3055	-22.91	20230627	1921	22.59	20231027	0.50	N	073540	500	57 억	81097	N	N	N	N
161	20240304	090525	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2375	5	2	0.21	6343050	2676	21.10	2370	2375	2370	3080	1660	2370	2370.35	0.71	-313	2433	2401	2383	2351	2333	2392	2342	57	710	500	1610	5	1	11400000	271	3.35	0.48	12	0.02	708.00	4923.00	3055	20230627	-22.26	1921	20231027	23.63	2670	-11.05	20240111	2250	5.56	20240201	3055	-22.26	20230627	1921	23.63	20231027	0.50	N	073540	500	57 억	81097	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History