KissMeData/073490/price/prices-20240301.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160628	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29500	-500	5	-1.67	1644974050	55337	41.55	30000	30100	29450	39000	21000	30000	29727.04	3.75	-5927	31133	30566	29783	29216	28433	30850	29500	38	9000	500	21600	50	1	7603846	2243	20.63	1.35	12	0.73	1430.00	21824.00	32450	20240116	-9.09	20650	20231024	42.86	32450	-9.09	20240116	25000	18.00	20240311	32450	-9.09	20240116	20650	42.86	20231024	2.69	N	073490	500	38 억	285507	N	N	291	N	N
3	20240329	150630	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29650	-350	5	-1.17	1574237100	52943	39.76	30000	30100	29450	39000	21000	30000	29734.57	3.75	-5749	31133	30566	29783	29216	28433	30850	29500	38	9000	500	21600	50	1	7603846	2255	20.73	1.36	12	0.70	1430.00	21824.00	32450	20240116	-8.63	20650	20231024	43.58	32450	-8.63	20240116	25000	18.60	20240311	32450	-8.63	20240116	20650	43.58	20231024	2.69	N	073490	500	38 억	285507	N	N	882	N	N
4	20240329	140626	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29650	-350	5	-1.17	1444225950	48546	36.45	30000	30100	29450	39000	21000	30000	29749.64	3.75	-5030	31133	30566	29783	29216	28433	30850	29500	38	9000	500	21600	50	1	7603846	2255	20.73	1.36	12	0.64	1430.00	21824.00	32450	20240116	-8.63	20650	20231024	43.58	32450	-8.63	20240116	25000	18.60	20240311	32450	-8.63	20240116	20650	43.58	20231024	2.69	N	073490	500	38 억	285507	N	N	882	N	N
5	20240329	130618	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29750	-250	5	-0.83	1216744300	40866	30.69	30000	30100	29450	39000	21000	30000	29774.00	3.75	-5998	31133	30566	29783	29216	28433	30850	29500	38	9000	500	21600	50	1	7603846	2262	20.80	1.36	12	0.54	1430.00	21824.00	32450	20240116	-8.32	20650	20231024	44.07	32450	-8.32	20240116	25000	19.00	20240311	32450	-8.32	20240116	20650	44.07	20231024	2.69	N	073490	500	38 억	285507	N	N	882	N	N
6	20240329	120623	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29700	-300	5	-1.00	850667850	28523	21.42	30000	30100	29650	39000	21000	30000	29823.93	3.75	-6972	31133	30566	29783	29216	28433	30850	29500	38	9000	500	21600	50	1	7603846	2258	20.77	1.36	12	0.38	1430.00	21824.00	32450	20240116	-8.47	20650	20231024	43.83	32450	-8.47	20240116	25000	18.80	20240311	32450	-8.47	20240116	20650	43.83	20231024	2.69	N	073490	500	38 억	285507	N	N	882	N	N
7	20240329	110616	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29700	-300	5	-1.00	651569400	21826	16.39	30000	30100	29700	39000	21000	30000	29852.90	3.75	-4951	31133	30566	29783	29216	28433	30850	29500	38	9000	500	21600	50	1	7603846	2258	20.77	1.36	12	0.29	1430.00	21824.00	32450	20240116	-8.47	20650	20231024	43.83	32450	-8.47	20240116	25000	18.80	20240311	32450	-8.47	20240116	20650	43.83	20231024	2.69	N	073490	500	38 억	285507	N	N	882	N	N
8	20240329	100617	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29850	-150	5	-0.50	455648850	15250	11.45	30000	30100	29700	39000	21000	30000	29878.61	3.75	-3068	31133	30566	29783	29216	28433	30850	29500	38	9000	500	21600	50	1	7603846	2270	20.87	1.37	12	0.20	1430.00	21824.00	32450	20240116	-8.01	20650	20231024	44.55	32450	-8.01	20240116	25000	19.40	20240311	32450	-8.01	20240116	20650	44.55	20231024	2.69	N	073490	500	38 억	285507	N	N	882	N	N
9	20240329	090614	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29750	-250	5	-0.83	135419600	4536	3.41	30000	30000	29700	39000	21000	30000	29854.41	3.75	-1406	31133	30566	29783	29216	28433	30850	29500	38	9000	500	21600	50	1	7603846	2262	20.80	1.36	12	0.06	1430.00	21824.00	32450	20240116	-8.32	20650	20231024	44.07	32450	-8.32	20240116	25000	19.00	20240311	32450	-8.32	20240116	20650	44.07	20231024	2.69	N	073490	500	38 억	285507	N	N	882	N	N
10	20240328	160622	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30000	700	2	2.39	3965349750	132558	101.36	29600	30350	29000	38050	20550	29300	29913.97	3.61	11504	30533	29916	29383	28766	28233	30225	29075	38	8750	500	21090	50	1	7603846	2281	20.98	1.37	12	1.74	1430.00	21824.00	32450	20240116	-7.55	20650	20231024	45.28	32450	-7.55	20240116	25000	20.00	20240311	32450	-7.55	20240116	20650	45.28	20231024	2.66	N	073490	500	38 억	274285	N	N	882	N	N
11	20240328	150622	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29850	550	2	1.88	3859045050	129006	98.65	29600	30350	29000	38050	20550	29300	29913.69	3.61	11822	30533	29916	29383	28766	28233	30225	29075	38	8750	500	21090	50	1	7603846	2270	20.87	1.37	12	1.70	1430.00	21824.00	32450	20240116	-8.01	20650	20231024	44.55	32450	-8.01	20240116	25000	19.40	20240311	32450	-8.01	20240116	20650	44.55	20231024	2.66	N	073490	500	38 억	274285	N	N	368	N	N
12	20240328	140614	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29850	550	2	1.88	3509731700	117322	89.71	29600	30350	29000	38050	20550	29300	29915.38	3.61	14021	30533	29916	29383	28766	28233	30225	29075	38	8750	500	21090	50	1	7603846	2270	20.87	1.37	12	1.54	1430.00	21824.00	32450	20240116	-8.01	20650	20231024	44.55	32450	-8.01	20240116	25000	19.40	20240311	32450	-8.01	20240116	20650	44.55	20231024	2.66	N	073490	500	38 억	274285	N	N	368	N	N
13	20240328	130613	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29900	600	2	2.05	3237869500	108201	82.74	29600	30350	29000	38050	20550	29300	29924.58	3.61	15424	30533	29916	29383	28766	28233	30225	29075	38	8750	500	21090	50	1	7603846	2274	20.91	1.37	12	1.42	1430.00	21824.00	32450	20240116	-7.86	20650	20231024	44.79	32450	-7.86	20240116	25000	19.60	20240311	32450	-7.86	20240116	20650	44.79	20231024	2.66	N	073490	500	38 억	274285	N	N	368	N	N
14	20240328	120618	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30350	1050	2	3.58	2717713100	90913	69.52	29600	30350	29000	38050	20550	29300	29893.56	3.61	17975	30533	29916	29383	28766	28233	30225	29075	38	8750	500	21090	50	1	7603846	2308	21.22	1.39	12	1.20	1430.00	21824.00	32450	20240116	-6.47	20650	20231024	46.97	32450	-6.47	20240116	25000	21.40	20240311	32450	-6.47	20240116	20650	46.97	20231024	2.66	N	073490	500	38 억	274285	N	N	368	N	N
15	20240328	110618	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30200	900	2	3.07	1959338600	65838	50.34	29600	30300	29000	38050	20550	29300	29760.00	3.61	12143	30533	29916	29383	28766	28233	30225	29075	38	8750	500	21090	50	1	7603846	2296	21.12	1.38	12	0.87	1430.00	21824.00	32450	20240116	-6.93	20650	20231024	46.25	32450	-6.93	20240116	25000	20.80	20240311	32450	-6.93	20240116	20650	46.25	20231024	2.66	N	073490	500	38 억	274285	N	N	368	N	N
16	20240328	100612	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29600	300	2	1.02	672432650	22892	17.51	29600	29650	29000	38050	20550	29300	29374.13	3.61	-2055	30533	29916	29383	28766	28233	30225	29075	38	8750	500	21090	50	1	7603846	2251	20.70	1.36	12	0.30	1430.00	21824.00	32450	20240116	-8.78	20650	20231024	43.34	32450	-8.78	20240116	25000	18.40	20240311	32450	-8.78	20240116	20650	43.34	20231024	2.66	N	073490	500	38 억	274285	N	N	368	N	N
17	20240328	090626	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29150	-150	5	-0.51	224719150	7641	5.84	29600	29600	29150	38050	20550	29300	29409.65	3.61	-5177	30533	29916	29383	28766	28233	30225	29075	38	8750	500	21090	50	1	7603846	2217	20.38	1.34	12	0.10	1430.00	21824.00	32450	20240116	-10.17	20650	20231024	41.16	32450	-10.17	20240116	25000	16.60	20240311	32450	-10.17	20240116	20650	41.16	20231024	2.66	N	073490	500	38 억	274285	N	N	368	N	N
18	20240327	160624	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29300	200	2	0.69	3840476650	130303	180.43	29200	30000	28850	37800	20400	29100	29473.54	3.64	-4171	30000	29550	29200	28750	28400	29375	28575	38	8700	500	20950	50	1	7603846	2228	14.68	1.51	12	1.71	1996.00	19430.00	32450	20240116	-9.71	20650	20231024	41.89	32450	-9.71	20240116	25000	17.20	20240311	32450	-9.71	20240116	20650	41.89	20231024	2.66	N	073490	500	38 억	276849	N	N	368	N	N
19	20240327	150625	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29250	150	2	0.52	3798870650	128882	178.46	29200	30000	28850	37800	20400	29100	29475.57	3.64	-4239	30000	29550	29200	28750	28400	29375	28575	38	8700	500	20950	50	1	7603846	2224	14.65	1.51	12	1.69	1996.00	19430.00	32450	20240116	-9.86	20650	20231024	41.65	32450	-9.86	20240116	25000	17.00	20240311	32450	-9.86	20240116	20650	41.65	20231024	2.66	N	073490	500	38 억	276849	N	N	330	N	N
20	20240327	140625	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29300	200	2	0.69	3552611750	120470	166.81	29200	30000	28850	37800	20400	29100	29489.60	3.64	-4892	30000	29550	29200	28750	28400	29375	28575	38	8700	500	20950	50	1	7603846	2228	14.68	1.51	12	1.58	1996.00	19430.00	32450	20240116	-9.71	20650	20231024	41.89	32450	-9.71	20240116	25000	17.20	20240311	32450	-9.71	20240116	20650	41.89	20231024	2.66	N	073490	500	38 억	276849	N	N	330	N	N
21	20240327	130625	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29300	200	2	0.69	3235179900	109643	151.82	29200	30000	28850	37800	20400	29100	29506.49	3.64	-7858	30000	29550	29200	28750	28400	29375	28575	38	8700	500	20950	50	1	7603846	2228	14.68	1.51	12	1.44	1996.00	19430.00	32450	20240116	-9.71	20650	20231024	41.89	32450	-9.71	20240116	25000	17.20	20240311	32450	-9.71	20240116	20650	41.89	20231024	2.66	N	073490	500	38 억	276849	N	N	330	N	N
22	20240327	120626	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29850	750	2	2.58	2010077300	68175	94.40	29200	29950	28850	37800	20400	29100	29484.08	3.64	-933	30000	29550	29200	28750	28400	29375	28575	38	8700	500	20950	50	1	7603846	2270	14.95	1.54	12	0.90	1996.00	19430.00	32450	20240116	-8.01	20650	20231024	44.55	32450	-8.01	20240116	25000	19.40	20240311	32450	-8.01	20240116	20650	44.55	20231024	2.66	N	073490	500	38 억	276849	N	N	330	N	N
23	20240327	110624	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29200	100	2	0.34	709426300	24332	33.69	29200	29350	28850	37800	20400	29100	29156.10	3.64	1641	30000	29550	29200	28750	28400	29375	28575	38	8700	500	20950	50	1	7603846	2220	14.63	1.50	12	0.32	1996.00	19430.00	32450	20240116	-10.02	20650	20231024	41.40	32450	-10.02	20240116	25000	16.80	20240311	32450	-10.02	20240116	20650	41.40	20231024	2.66	N	073490	500	38 억	276849	N	N	330	N	N
24	20240327	100620	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29150	50	2	0.17	317695200	10944	15.15	29200	29300	28850	37800	20400	29100	29029.17	3.64	-304	30000	29550	29200	28750	28400	29375	28575	38	8700	500	20950	50	1	7603846	2217	14.60	1.50	12	0.14	1996.00	19430.00	32450	20240116	-10.17	20650	20231024	41.16	32450	-10.17	20240116	25000	16.60	20240311	32450	-10.17	20240116	20650	41.16	20231024	2.66	N	073490	500	38 억	276849	N	N	330	N	N
25	20240327	090626	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29100	0	3	0.00	58486750	2007	2.78	29200	29300	29100	37800	20400	29100	29141.38	3.64	-1620	30000	29550	29200	28750	28400	29375	28575	38	8700	500	20950	50	1	7603846	2213	14.58	1.50	12	0.03	1996.00	19430.00	32450	20240116	-10.32	20650	20231024	40.92	32450	-10.32	20240116	25000	16.40	20240311	32450	-10.32	20240116	20650	40.92	20231024	2.66	N	073490	500	38 억	276849	N	N	330	N	N
26	20240326	160525	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29100	-50	5	-0.17	2090460400	71710	137.10	29250	29650	28850	37850	20450	29150	29151.63	3.60	3012	29916	29532	29116	28732	28316	29725	28925	38	8700	500	20980	50	1	7603846	2213	14.58	1.50	12	0.94	1996.00	19430.00	32450	20240116	-10.32	20650	20231024	40.92	32450	-10.32	20240116	25000	16.40	20240311	32450	-10.32	20240116	20650	40.92	20231024	2.70	N	073490	500	38 억	273794	N	N	329	N	N
27	20240326	150617	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29100	-50	5	-0.17	2001634150	68658	131.27	29250	29650	28850	37850	20450	29150	29153.69	3.60	3230	29916	29532	29116	28732	28316	29725	28925	38	8700	500	20980	50	1	7603846	2213	14.58	1.50	12	0.90	1996.00	19430.00	32450	20240116	-10.32	20650	20231024	40.92	32450	-10.32	20240116	25000	16.40	20240311	32450	-10.32	20240116	20650	40.92	20231024	2.70	N	073490	500	38 억	273794	N	N	114	N	N
28	20240326	140613	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29150	0	3	0.00	1573435050	53884	103.02	29250	29650	28950	37850	20450	29150	29200.41	3.60	344	29916	29532	29116	28732	28316	29725	28925	38	8700	500	20980	50	1	7603846	2217	14.60	1.50	12	0.71	1996.00	19430.00	32450	20240116	-10.17	20650	20231024	41.16	32450	-10.17	20240116	25000	16.60	20240311	32450	-10.17	20240116	20650	41.16	20231024	2.70	N	073490	500	38 억	273794	N	N	114	N	N
29	20240326	130611	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29100	-50	5	-0.17	1383419100	47357	90.54	29250	29650	28950	37850	20450	29150	29212.56	3.60	-4150	29916	29532	29116	28732	28316	29725	28925	38	8700	500	20980	50	1	7603846	2213	14.58	1.50	12	0.62	1996.00	19430.00	32450	20240116	-10.32	20650	20231024	40.92	32450	-10.32	20240116	25000	16.40	20240311	32450	-10.32	20240116	20650	40.92	20231024	2.70	N	073490	500	38 억	273794	N	N	114	N	N
30	20240326	120614	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29250	100	2	0.34	1173796550	40142	76.75	29250	29650	29050	37850	20450	29150	29241.11	3.60	-5240	29916	29532	29116	28732	28316	29725	28925	38	8700	500	20980	50	1	7603846	2224	14.65	1.51	12	0.53	1996.00	19430.00	32450	20240116	-9.86	20650	20231024	41.65	32450	-9.86	20240116	25000	17.00	20240311	32450	-9.86	20240116	20650	41.65	20231024	2.70	N	073490	500	38 억	273794	N	N	114	N	N
31	20240326	110608	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29150	0	3	0.00	861232750	29407	56.22	29250	29650	29100	37850	20450	29150	29286.66	3.60	-3242	29916	29532	29116	28732	28316	29725	28925	38	8700	500	20980	50	1	7603846	2217	14.60	1.50	12	0.39	1996.00	19430.00	32450	20240116	-10.17	20650	20231024	41.16	32450	-10.17	20240116	25000	16.60	20240311	32450	-10.17	20240116	20650	41.16	20231024	2.70	N	073490	500	38 억	273794	N	N	114	N	N
32	20240326	100616	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29300	150	2	0.51	625870250	21364	40.85	29250	29650	29100	37850	20450	29150	29295.56	3.60	-2872	29916	29532	29116	28732	28316	29725	28925	38	8700	500	20980	50	1	7603846	2228	14.68	1.51	12	0.28	1996.00	19430.00	32450	20240116	-9.71	20650	20231024	41.89	32450	-9.71	20240116	25000	17.20	20240311	32450	-9.71	20240116	20650	41.89	20231024	2.70	N	073490	500	38 억	273794	N	N	114	N	N
33	20240326	090615	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29550	400	2	1.37	129501050	4405	8.42	29250	29650	29150	37850	20450	29150	29398.65	3.60	360	29916	29532	29116	28732	28316	29725	28925	38	8700	500	20980	50	1	7603846	2247	14.80	1.52	12	0.06	1996.00	19430.00	32450	20240116	-8.94	20650	20231024	43.10	32450	-8.94	20240116	25000	18.20	20240311	32450	-8.94	20240116	20650	43.10	20231024	2.70	N	073490	500	38 억	273794	N	N	114	N	N
34	20240325	160635	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29150	50	2	0.17	1505738400	51995	30.86	29100	29500	28700	37800	20400	29100	28952.80	3.56	2474	30066	29582	29116	28632	28166	29825	28875	38	8700	500	20950	50	1	7603846	2217	14.60	1.50	12	0.68	1996.00	19430.00	32450	20240116	-10.17	20650	20231024	41.16	32450	-10.17	20240116	25000	16.60	20240311	32450	-10.17	20240116	20650	41.16	20231024	2.77	N	073490	500	38 억	270992	N	N	114	N	N
35	20240325	150638	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29050	-50	5	-0.17	1379566200	47662	28.29	29100	29500	28700	37800	20400	29100	28944.77	3.56	3664	30066	29582	29116	28632	28166	29825	28875	38	8700	500	20950	50	1	7603846	2209	14.55	1.50	12	0.63	1996.00	19430.00	32450	20240116	-10.48	20650	20231024	40.68	32450	-10.48	20240116	25000	16.20	20240311	32450	-10.48	20240116	20650	40.68	20231024	2.77	N	073490	500	38 억	270992	N	N	346	N	N
36	20240325	140636	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28800	-300	5	-1.03	1256307600	43409	25.76	29100	29500	28700	37800	20400	29100	28941.17	3.56	3991	30066	29582	29116	28632	28166	29825	28875	38	8700	500	20950	50	1	7603846	2190	14.43	1.48	12	0.57	1996.00	19430.00	32450	20240116	-11.25	20650	20231024	39.47	32450	-11.25	20240116	25000	15.20	20240311	32450	-11.25	20240116	20650	39.47	20231024	2.77	N	073490	500	38 억	270992	N	N	346	N	N
37	20240325	130639	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28850	-250	5	-0.86	1151129500	39757	23.60	29100	29500	28700	37800	20400	29100	28954.12	3.56	3961	30066	29582	29116	28632	28166	29825	28875	38	8700	500	20950	50	1	7603846	2194	14.45	1.48	12	0.52	1996.00	19430.00	32450	20240116	-11.09	20650	20231024	39.71	32450	-11.09	20240116	25000	15.40	20240311	32450	-11.09	20240116	20650	39.71	20231024	2.77	N	073490	500	38 억	270992	N	N	346	N	N
38	20240325	120640	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28850	-250	5	-0.86	1040546750	35922	21.32	29100	29500	28700	37800	20400	29100	28966.83	3.56	4633	30066	29582	29116	28632	28166	29825	28875	38	8700	500	20950	50	1	7603846	2194	14.45	1.48	12	0.47	1996.00	19430.00	32450	20240116	-11.09	20650	20231024	39.71	32450	-11.09	20240116	25000	15.40	20240311	32450	-11.09	20240116	20650	39.71	20231024	2.77	N	073490	500	38 억	270992	N	N	346	N	N
39	20240325	110637	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28950	-150	5	-0.52	911973750	31472	18.68	29100	29500	28700	37800	20400	29100	28977.29	3.56	4571	30066	29582	29116	28632	28166	29825	28875	38	8700	500	20950	50	1	7603846	2201	14.50	1.49	12	0.41	1996.00	19430.00	32450	20240116	-10.79	20650	20231024	40.19	32450	-10.79	20240116	25000	15.80	20240311	32450	-10.79	20240116	20650	40.19	20231024	2.77	N	073490	500	38 억	270992	N	N	346	N	N
40	20240325	100637	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28950	-150	5	-0.52	777371150	26824	15.92	29100	29500	28700	37800	20400	29100	28980.42	3.56	3369	30066	29582	29116	28632	28166	29825	28875	38	8700	500	20950	50	1	7603846	2201	14.50	1.49	12	0.35	1996.00	19430.00	32450	20240116	-10.79	20650	20231024	40.19	32450	-10.79	20240116	25000	15.80	20240311	32450	-10.79	20240116	20650	40.19	20231024	2.77	N	073490	500	38 억	270992	N	N	346	N	N
41	20240325	090639	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29050	-50	5	-0.17	157722200	5408	3.21	29100	29500	28950	37800	20400	29100	29164.64	3.56	-956	30066	29582	29116	28632	28166	29825	28875	38	8700	500	20950	50	1	7603846	2209	14.55	1.50	12	0.07	1996.00	19430.00	32450	20240116	-10.48	20650	20231024	40.68	32450	-10.48	20240116	25000	16.20	20240311	32450	-10.48	20240116	20650	40.68	20231024	2.77	N	073490	500	38 억	270992	N	N	346	N	N
42	20240322	160637	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29100	150	2	0.52	4907332400	168036	68.76	29050	29600	28650	37600	20300	28950	29204.25	3.84	-22437	30116	29532	28366	27782	26616	29825	28075	38	8650	500	20840	50	1	7603846	2213	14.58	1.50	12	2.21	1996.00	19430.00	32450	20240116	-10.32	20650	20231024	40.92	32450	-10.32	20240116	25000	16.40	20240311	32450	-10.32	20240116	20650	40.92	20231024	2.75	N	073490	500	38 억	292066	N	N	346	N	N
43	20240322	150639	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29100	150	2	0.52	4762352350	163049	66.72	29050	29600	28650	37600	20300	28950	29208.11	3.84	-22317	30116	29532	28366	27782	26616	29825	28075	38	8650	500	20840	50	1	7603846	2213	14.58	1.50	12	2.14	1996.00	19430.00	32450	20240116	-10.32	20650	20231024	40.92	32450	-10.32	20240116	25000	16.40	20240311	32450	-10.32	20240116	20650	40.92	20231024	2.75	N	073490	500	38 억	292066	N	N	734	N	N
44	20240322	140633	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29050	100	2	0.35	4430406500	151591	62.03	29050	29600	28650	37600	20300	28950	29226.05	3.84	-22695	30116	29532	28366	27782	26616	29825	28075	38	8650	500	20840	50	1	7603846	2209	14.55	1.50	12	1.99	1996.00	19430.00	32450	20240116	-10.48	20650	20231024	40.68	32450	-10.48	20240116	25000	16.20	20240311	32450	-10.48	20240116	20650	40.68	20231024	2.75	N	073490	500	38 억	292066	N	N	734	N	N
45	20240322	130636	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29200	250	2	0.86	4121793000	140982	57.69	29050	29600	28650	37600	20300	28950	29236.31	3.84	-22499	30116	29532	28366	27782	26616	29825	28075	38	8650	500	20840	50	1	7603846	2220	14.63	1.50	12	1.85	1996.00	19430.00	32450	20240116	-10.02	20650	20231024	41.40	32450	-10.02	20240116	25000	16.80	20240311	32450	-10.02	20240116	20650	41.40	20231024	2.75	N	073490	500	38 억	292066	N	N	734	N	N
46	20240322	120631	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29050	100	2	0.35	3981492250	136174	55.72	29050	29600	28650	37600	20300	28950	29238.27	3.84	-22319	30116	29532	28366	27782	26616	29825	28075	38	8650	500	20840	50	1	7603846	2209	14.55	1.50	12	1.79	1996.00	19430.00	32450	20240116	-10.48	20650	20231024	40.68	32450	-10.48	20240116	25000	16.20	20240311	32450	-10.48	20240116	20650	40.68	20231024	2.75	N	073490	500	38 억	292066	N	N	734	N	N
47	20240322	110638	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29100	150	2	0.52	3437648000	117593	48.12	29050	29600	28650	37600	20300	28950	29233.44	3.84	-18541	30116	29532	28366	27782	26616	29825	28075	38	8650	500	20840	50	1	7603846	2213	14.58	1.50	12	1.55	1996.00	19430.00	32450	20240116	-10.32	20650	20231024	40.92	32450	-10.32	20240116	25000	16.40	20240311	32450	-10.32	20240116	20650	40.92	20231024	2.75	N	073490	500	38 억	292066	N	N	734	N	N
48	20240322	100633	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29200	250	2	0.86	2972672700	101592	41.57	29050	29600	28650	37600	20300	28950	29260.89	3.84	-14260	30116	29532	28366	27782	26616	29825	28075	38	8650	500	20840	50	1	7603846	2220	14.63	1.50	12	1.34	1996.00	19430.00	32450	20240116	-10.02	20650	20231024	41.40	32450	-10.02	20240116	25000	16.80	20240311	32450	-10.02	20240116	20650	41.40	20231024	2.75	N	073490	500	38 억	292066	N	N	734	N	N
49	20240322	090631	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29300	350	2	1.21	836025750	28699	11.74	29050	29450	28650	37600	20300	28950	29130.83	3.84	-6927	30116	29532	28366	27782	26616	29825	28075	38	8650	500	20840	50	1	7603846	2228	14.68	1.51	12	0.38	1996.00	19430.00	32450	20240116	-9.71	20650	20231024	41.89	32450	-9.71	20240116	25000	17.20	20240311	32450	-9.71	20240116	20650	41.89	20231024	2.75	N	073490	500	38 억	292066	N	N	734	N	N
50	20240321	160636	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28950	2400	2	9.04	6794528600	239935	784.56	27450	28950	27200	34500	18600	26550	28315.84	3.07	54696	26883	26716	26483	26316	26083	26800	26400	38	7950	500	19110	50	1	7603846	2201	14.50	1.49	12	3.16	1996.00	19430.00	32450	20240116	-10.79	20650	20231024	40.19	32450	-10.79	20240116	25000	15.80	20240311	32450	-10.79	20240116	20650	40.19	20231024	2.74	N	073490	500	38 억	233738	N	N	734	N	N
51	20240321	150633	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28850	2300	2	8.66	6393178400	226056	739.18	27450	28950	27200	34500	18600	26550	28281.39	3.07	57163	26883	26716	26483	26316	26083	26800	26400	38	7950	500	19110	50	1	7603846	2194	14.45	1.48	12	2.97	1996.00	19430.00	32450	20240116	-11.09	20650	20231024	39.71	32450	-11.09	20240116	25000	15.40	20240311	32450	-11.09	20240116	20650	39.71	20231024	2.74	N	073490	500	38 억	233738	N	N	36	N	N
52	20240321	140633	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28500	1950	2	7.34	5765083950	204236	667.83	27450	28950	27200	34500	18600	26550	28227.56	3.07	57078	26883	26716	26483	26316	26083	26800	26400	38	7950	500	19110	50	1	7603846	2167	14.28	1.47	12	2.69	1996.00	19430.00	32450	20240116	-12.17	20650	20231024	38.01	32450	-12.17	20240116	25000	14.00	20240311	32450	-12.17	20240116	20650	38.01	20231024	2.74	N	073490	500	38 억	233738	N	N	36	N	N
53	20240321	130625	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28700	2150	2	8.10	5451351150	193267	631.96	27450	28950	27200	34500	18600	26550	28206.32	3.07	55703	26883	26716	26483	26316	26083	26800	26400	38	7950	500	19110	50	1	7603846	2182	14.38	1.48	12	2.54	1996.00	19430.00	32450	20240116	-11.56	20650	20231024	38.98	32450	-11.56	20240116	25000	14.80	20240311	32450	-11.56	20240116	20650	38.98	20231024	2.74	N	073490	500	38 억	233738	N	N	36	N	N
54	20240321	120632	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28450	1900	2	7.16	4263110400	151861	496.57	27450	28650	27200	34500	18600	26550	28072.45	3.07	33002	26883	26716	26483	26316	26083	26800	26400	38	7950	500	19110	50	1	7603846	2163	14.25	1.46	12	2.00	1996.00	19430.00	32450	20240116	-12.33	20650	20231024	37.77	32450	-12.33	20240116	25000	13.80	20240311	32450	-12.33	20240116	20650	37.77	20231024	2.74	N	073490	500	38 억	233738	N	N	36	N	N
55	20240321	110630	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28200	1650	2	6.21	3995049800	142403	465.64	27450	28650	27200	34500	18600	26550	28054.53	3.07	29734	26883	26716	26483	26316	26083	26800	26400	38	7950	500	19110	50	1	7603846	2144	14.13	1.45	12	1.87	1996.00	19430.00	32450	20240116	-13.10	20650	20231024	36.56	32450	-13.10	20240116	25000	12.80	20240311	32450	-13.10	20240116	20650	36.56	20231024	2.74	N	073490	500	38 억	233738	N	N	36	N	N
56	20240321	100634	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28550	2000	2	7.53	3096722950	110873	362.54	27450	28550	27200	34500	18600	26550	27930.36	3.07	26529	26883	26716	26483	26316	26083	26800	26400	38	7950	500	19110	50	1	7603846	2171	14.30	1.47	12	1.46	1996.00	19430.00	32450	20240116	-12.02	20650	20231024	38.26	32450	-12.02	20240116	25000	14.20	20240311	32450	-12.02	20240116	20650	38.26	20231024	2.74	N	073490	500	38 억	233738	N	N	36	N	N
57	20240321	090636	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27700	1150	2	4.33	1099173550	39788	130.10	27450	28000	27200	34500	18600	26550	27625.76	3.07	-2694	26883	26716	26483	26316	26083	26800	26400	38	7950	500	19110	50	1	7603846	2106	13.88	1.43	12	0.52	1996.00	19430.00	32450	20240116	-14.64	20650	20231024	34.14	32450	-14.64	20240116	25000	10.80	20240311	32450	-14.64	20240116	20650	34.14	20231024	2.74	N	073490	500	38 억	233738	N	N	36	N	N
58	20240320	160626	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26550	150	2	0.57	733485550	27707	148.13	26400	26650	26250	34300	18500	26400	26472.51	3.04	2201	26700	26550	26350	26200	26000	26625	26275	38	7900	500	19000	50	1	7603846	2019	13.30	1.37	12	0.36	1996.00	19430.00	32450	20240116	-18.18	20650	20231024	28.57	32450	-18.18	20240116	25000	6.20	20240311	32450	-18.18	20240116	20650	28.57	20231024	2.74	N	073490	500	38 억	231436	N	N	36	N	N
59	20240320	150628	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26600	200	2	0.76	706899650	26706	142.77	26400	26650	26250	34300	18500	26400	26469.69	3.04	2509	26700	26550	26350	26200	26000	26625	26275	38	7900	500	19000	50	1	7603846	2023	13.33	1.37	12	0.35	1996.00	19430.00	32450	20240116	-18.03	20650	20231024	28.81	32450	-18.03	20240116	25000	6.40	20240311	32450	-18.03	20240116	20650	28.81	20231024	2.74	N	073490	500	38 억	231436	N	N	32	N	N
60	20240320	140632	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26600	200	2	0.76	617899500	23359	124.88	26400	26600	26250	34300	18500	26400	26452.31	3.04	2784	26700	26550	26350	26200	26000	26625	26275	38	7900	500	19000	50	1	7603846	2023	13.33	1.37	12	0.31	1996.00	19430.00	32450	20240116	-18.03	20650	20231024	28.81	32450	-18.03	20240116	25000	6.40	20240311	32450	-18.03	20240116	20650	28.81	20231024	2.74	N	073490	500	38 억	231436	N	N	32	N	N
61	20240320	130634	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26450	50	2	0.19	360885700	13677	73.12	26400	26600	26250	34300	18500	26400	26386.32	3.04	-888	26700	26550	26350	26200	26000	26625	26275	38	7900	500	19000	50	1	7603846	2011	13.25	1.36	12	0.18	1996.00	19430.00	32450	20240116	-18.49	20650	20231024	28.09	32450	-18.49	20240116	25000	5.80	20240311	32450	-18.49	20240116	20650	28.09	20231024	2.74	N	073490	500	38 억	231436	N	N	32	N	N
62	20240320	120626	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26350	-50	5	-0.19	270498750	10257	54.84	26400	26600	26250	34300	18500	26400	26372.11	3.04	-660	26700	26550	26350	26200	26000	26625	26275	38	7900	500	19000	50	1	7603846	2004	13.20	1.36	12	0.13	1996.00	19430.00	32450	20240116	-18.80	20650	20231024	27.60	32450	-18.80	20240116	25000	5.40	20240311	32450	-18.80	20240116	20650	27.60	20231024	2.74	N	073490	500	38 억	231436	N	N	32	N	N
63	20240320	110628	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	0	3	0.00	232646600	8818	47.14	26400	26600	26250	34300	18500	26400	26383.15	3.04	-193	26700	26550	26350	26200	26000	26625	26275	38	7900	500	19000	50	1	7603846	2007	13.23	1.36	12	0.12	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25000	5.60	20240311	32450	-18.64	20240116	20650	27.85	20231024	2.74	N	073490	500	38 억	231436	N	N	32	N	N
64	20240320	100627	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26450	50	2	0.19	128323800	4856	25.96	26400	26600	26250	34300	18500	26400	26425.82	3.04	-120	26700	26550	26350	26200	26000	26625	26275	38	7900	500	19000	50	1	7603846	2011	13.25	1.36	12	0.06	1996.00	19430.00	32450	20240116	-18.49	20650	20231024	28.09	32450	-18.49	20240116	25000	5.80	20240311	32450	-18.49	20240116	20650	28.09	20231024	2.74	N	073490	500	38 억	231436	N	N	32	N	N
65	20240320	090625	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	0	3	0.00	13675200	518	2.77	26400	26400	26400	34300	18500	26400	26400.00	3.04	-45	26700	26550	26350	26200	26000	26625	26275	38	7900	500	19000	50	1	7603846	2007	13.23	1.36	12	0.01	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25000	5.60	20240311	32450	-18.64	20240116	20650	27.85	20231024	2.74	N	073490	500	38 억	231436	N	N	32	N	N
66	20240319	160619	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	0	3	0.00	487739500	18507	90.99	26350	26500	26150	34300	18500	26400	26353.82	3.07	-1554	26766	26582	26366	26182	25966	26475	26075	38	7900	500	19000	50	1	7603846	2007	13.23	1.36	12	0.24	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25000	5.60	20240311	32450	-18.64	20240116	20650	27.85	20231024	2.76	N	073490	500	38 억	233198	N	N	32	N	N
67	20240319	150628	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26450	50	2	0.19	443721900	16841	82.80	26350	26500	26150	34300	18500	26400	26347.72	3.07	-852	26766	26582	26366	26182	25966	26475	26075	38	7900	500	19000	50	1	7603846	2011	13.25	1.36	12	0.22	1996.00	19430.00	32450	20240116	-18.49	20650	20231024	28.09	32450	-18.49	20240116	25000	5.80	20240311	32450	-18.49	20240116	20650	28.09	20231024	2.76	N	073490	500	38 억	233198	N	N	152	N	N
68	20240319	140628	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26350	-50	5	-0.19	336784300	12797	62.92	26350	26500	26150	34300	18500	26400	26317.44	3.07	-2472	26766	26582	26366	26182	25966	26475	26075	38	7900	500	19000	50	1	7603846	2004	13.20	1.36	12	0.17	1996.00	19430.00	32450	20240116	-18.80	20650	20231024	27.60	32450	-18.80	20240116	25000	5.40	20240311	32450	-18.80	20240116	20650	27.60	20231024	2.76	N	073490	500	38 억	233198	N	N	152	N	N
69	20240319	130559	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	0	3	0.00	292251000	11107	54.61	26350	26500	26150	34300	18500	26400	26312.33	3.07	-2362	26766	26582	26366	26182	25966	26475	26075	38	7900	500	19000	50	1	7603846	2007	13.23	1.36	12	0.15	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25000	5.60	20240311	32450	-18.64	20240116	20650	27.85	20231024	2.76	N	073490	500	38 억	233198	N	N	152	N	N
70	20240319	120625	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	0	3	0.00	189300000	7202	35.41	26350	26500	26150	34300	18500	26400	26284.37	3.07	-1251	26766	26582	26366	26182	25966	26475	26075	38	7900	500	19000	50	1	7603846	2007	13.23	1.36	12	0.09	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25000	5.60	20240311	32450	-18.64	20240116	20650	27.85	20231024	2.76	N	073490	500	38 억	233198	N	N	152	N	N
71	20240319	110623	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	0	3	0.00	152661250	5814	28.58	26350	26500	26150	34300	18500	26400	26257.52	3.07	-711	26766	26582	26366	26182	25966	26475	26075	38	7900	500	19000	50	1	7603846	2007	13.23	1.36	12	0.08	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25000	5.60	20240311	32450	-18.64	20240116	20650	27.85	20231024	2.76	N	073490	500	38 억	233198	N	N	152	N	N
72	20240319	100627	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26250	-150	5	-0.57	70527400	2689	13.22	26350	26500	26150	34300	18500	26400	26228.11	3.07	-603	26766	26582	26366	26182	25966	26475	26075	38	7900	500	19000	50	1	7603846	1996	13.15	1.35	12	0.04	1996.00	19430.00	32450	20240116	-19.11	20650	20231024	27.12	32450	-19.11	20240116	25000	5.00	20240311	32450	-19.11	20240116	20650	27.12	20231024	2.76	N	073490	500	38 억	233198	N	N	152	N	N
73	20240319	090626	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26300	-100	5	-0.38	17193450	655	3.22	26350	26350	26150	34300	18500	26400	26249.54	3.07	-394	26766	26582	26366	26182	25966	26475	26075	38	7900	500	19000	50	1	7603846	2000	13.18	1.35	12	0.01	1996.00	19430.00	32450	20240116	-18.95	20650	20231024	27.36	32450	-18.95	20240116	25000	5.20	20240311	32450	-18.95	20240116	20650	27.36	20231024	2.76	N	073490	500	38 억	233198	N	N	152	N	N
74	20240318	160622	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	-150	5	-0.56	533661000	20284	60.09	26550	26550	26150	34500	18600	26550	26309.41	3.12	-4027	27083	26816	26433	26166	25783	26950	26300	38	7950	500	19110	50	1	7603846	2007	13.23	1.36	12	0.27	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25000	5.60	20240311	32450	-18.64	20240116	20650	27.85	20231024	2.80	N	073490	500	38 억	237346	N	N	152	N	N
75	20240318	150624	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26300	-250	5	-0.94	497721100	18921	56.05	26550	26550	26150	34500	18600	26550	26305.22	3.12	-3419	27083	26816	26433	26166	25783	26950	26300	38	7950	500	19110	50	1	7603846	2000	13.18	1.35	12	0.25	1996.00	19430.00	32450	20240116	-18.95	20650	20231024	27.36	32450	-18.95	20240116	25000	5.20	20240311	32450	-18.95	20240116	20650	27.36	20231024	2.80	N	073490	500	38 억	237346	N	N	151	N	N
76	20240318	140622	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26300	-250	5	-0.94	463039950	17604	52.15	26550	26550	26150	34500	18600	26550	26303.11	3.12	-2886	27083	26816	26433	26166	25783	26950	26300	38	7950	500	19110	50	1	7603846	2000	13.18	1.35	12	0.23	1996.00	19430.00	32450	20240116	-18.95	20650	20231024	27.36	32450	-18.95	20240116	25000	5.20	20240311	32450	-18.95	20240116	20650	27.36	20231024	2.80	N	073490	500	38 억	237346	N	N	151	N	N
77	20240318	130623	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26300	-250	5	-0.94	389795750	14819	43.90	26550	26550	26150	34500	18600	26550	26303.78	3.12	-2120	27083	26816	26433	26166	25783	26950	26300	38	7950	500	19110	50	1	7603846	2000	13.18	1.35	12	0.19	1996.00	19430.00	32450	20240116	-18.95	20650	20231024	27.36	32450	-18.95	20240116	25000	5.20	20240311	32450	-18.95	20240116	20650	27.36	20231024	2.80	N	073490	500	38 억	237346	N	N	151	N	N
78	20240318	120620	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26350	-200	5	-0.75	319994450	12163	36.03	26550	26550	26150	34500	18600	26550	26308.84	3.12	-1223	27083	26816	26433	26166	25783	26950	26300	38	7950	500	19110	50	1	7603846	2004	13.20	1.36	12	0.16	1996.00	19430.00	32450	20240116	-18.80	20650	20231024	27.60	32450	-18.80	20240116	25000	5.40	20240311	32450	-18.80	20240116	20650	27.60	20231024	2.80	N	073490	500	38 억	237346	N	N	151	N	N
79	20240318	110623	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	-150	5	-0.56	272577450	10361	30.69	26550	26550	26150	34500	18600	26550	26308.03	3.12	-883	27083	26816	26433	26166	25783	26950	26300	38	7950	500	19110	50	1	7603846	2007	13.23	1.36	12	0.14	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25000	5.60	20240311	32450	-18.64	20240116	20650	27.85	20231024	2.80	N	073490	500	38 억	237346	N	N	151	N	N
80	20240318	100622	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	-150	5	-0.56	203482650	7738	22.92	26550	26550	26150	34500	18600	26550	26296.54	3.12	-650	27083	26816	26433	26166	25783	26950	26300	38	7950	500	19110	50	1	7603846	2007	13.23	1.36	12	0.10	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25000	5.60	20240311	32450	-18.64	20240116	20650	27.85	20231024	2.80	N	073490	500	38 억	237346	N	N	151	N	N
81	20240318	090621	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	-150	5	-0.56	21771150	825	2.44	26550	26550	26300	34500	18600	26550	26389.27	3.12	-5	27083	26816	26433	26166	25783	26950	26300	38	7950	500	19110	50	1	7603846	2007	13.23	1.36	12	0.01	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25000	5.60	20240311	32450	-18.64	20240116	20650	27.85	20231024	2.80	N	073490	500	38 억	237346	N	N	151	N	N
82	20240315	160615	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26550	150	2	0.57	886644050	33568	129.70	26400	26700	26050	34300	18500	26400	26413.22	3.17	-3326	26866	26632	26416	26182	25966	26525	26075	38	7900	500	19000	50	1	7603846	2019	13.30	1.37	12	0.44	1996.00	19430.00	32450	20240116	-18.18	20650	20231024	28.57	32450	-18.18	20240116	25000	6.20	20240311	32450	-18.18	20240116	20650	28.57	20231024	2.80	N	073490	500	38 억	241068	N	N	151	N	N
83	20240315	150552	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26600	200	2	0.76	793667750	30056	116.13	26400	26700	26050	34300	18500	26400	26406.30	3.17	-3683	26866	26632	26416	26182	25966	26525	26075	38	7900	500	19000	50	1	7603846	2023	13.33	1.37	12	0.40	1996.00	19430.00	32450	20240116	-18.03	20650	20231024	28.81	32450	-18.03	20240116	25000	6.40	20240311	32450	-18.03	20240116	20650	28.81	20231024	2.80	N	073490	500	38 억	241068	N	N	88	N	N
84	20240315	140543	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26500	100	2	0.38	656110100	24852	96.02	26400	26700	26050	34300	18500	26400	26400.70	3.17	-3179	26866	26632	26416	26182	25966	26525	26075	38	7900	500	19000	50	1	7603846	2015	13.28	1.36	12	0.33	1996.00	19430.00	32450	20240116	-18.34	20650	20231024	28.33	32450	-18.34	20240116	25000	6.00	20240311	32450	-18.34	20240116	20650	28.33	20231024	2.80	N	073490	500	38 억	241068	N	N	88	N	N
85	20240315	130618	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	0	3	0.00	520837650	19736	76.26	26400	26700	26050	34300	18500	26400	26390.23	3.17	-1853	26866	26632	26416	26182	25966	26525	26075	38	7900	500	19000	50	1	7603846	2007	13.23	1.36	12	0.26	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25000	5.60	20240311	32450	-18.64	20240116	20650	27.85	20231024	2.80	N	073490	500	38 억	241068	N	N	88	N	N
86	20240315	120618	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	0	3	0.00	434731700	16476	63.66	26400	26700	26050	34300	18500	26400	26385.76	3.17	-1601	26866	26632	26416	26182	25966	26525	26075	38	7900	500	19000	50	1	7603846	2007	13.23	1.36	12	0.22	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25000	5.60	20240311	32450	-18.64	20240116	20650	27.85	20231024	2.80	N	073490	500	38 억	241068	N	N	88	N	N
87	20240315	110612	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26500	100	2	0.38	374288200	14192	54.84	26400	26700	26050	34300	18500	26400	26373.18	3.17	-1074	26866	26632	26416	26182	25966	26525	26075	38	7900	500	19000	50	1	7603846	2015	13.28	1.36	12	0.19	1996.00	19430.00	32450	20240116	-18.34	20650	20231024	28.33	32450	-18.34	20240116	25000	6.00	20240311	32450	-18.34	20240116	20650	28.33	20231024	2.80	N	073490	500	38 억	241068	N	N	88	N	N
88	20240315	100616	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26600	200	2	0.76	313416350	11894	45.96	26400	26700	26050	34300	18500	26400	26350.79	3.17	-552	26866	26632	26416	26182	25966	26525	26075	38	7900	500	19000	50	1	7603846	2023	13.33	1.37	12	0.16	1996.00	19430.00	32450	20240116	-18.03	20650	20231024	28.81	32450	-18.03	20240116	25000	6.40	20240311	32450	-18.03	20240116	20650	28.81	20231024	2.80	N	073490	500	38 억	241068	N	N	88	N	N
89	20240315	090619	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	0	3	0.00	43610300	1653	6.39	26400	26700	26250	34300	18500	26400	26382.52	3.17	-6	26866	26632	26416	26182	25966	26525	26075	38	7900	500	19000	50	1	7603846	2007	13.23	1.36	12	0.02	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25000	5.60	20240311	32450	-18.64	20240116	20650	27.85	20231024	2.80	N	073490	500	38 억	241068	N	N	88	N	N
90	20240314	160610	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	0	3	0.00	679075200	25639	113.32	26650	26650	26200	34300	18500	26400	26486.03	3.20	-1553	26766	26582	26416	26232	26066	26675	26325	38	7900	500	19000	50	1	7603846	2007	13.23	1.36	12	0.34	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25000	5.60	20240311	32450	-18.64	20240116	20650	27.85	20231024	2.70	N	073490	500	38 억	243433	N	N	88	N	N
91	20240314	150613	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26450	50	2	0.19	656760850	24795	109.59	26650	26650	26200	34300	18500	26400	26487.63	3.20	-1527	26766	26582	26416	26232	26066	26675	26325	38	7900	500	19000	50	1	7603846	2011	13.25	1.36	12	0.33	1996.00	19430.00	32450	20240116	-18.49	20650	20231024	28.09	32450	-18.49	20240116	25000	5.80	20240311	32450	-18.49	20240116	20650	28.09	20231024	2.70	N	073490	500	38 억	243433	N	N	482	N	N
92	20240314	140613	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26600	200	2	0.76	562529950	21242	93.89	26650	26650	26200	34300	18500	26400	26481.97	3.20	-634	26766	26582	26416	26232	26066	26675	26325	38	7900	500	19000	50	1	7603846	2023	13.33	1.37	12	0.28	1996.00	19430.00	32450	20240116	-18.03	20650	20231024	28.81	32450	-18.03	20240116	25000	6.40	20240311	32450	-18.03	20240116	20650	28.81	20231024	2.70	N	073490	500	38 억	243433	N	N	482	N	N
93	20240314	130609	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26650	250	2	0.95	496474950	18757	82.90	26650	26650	26200	34300	18500	26400	26468.78	3.20	-397	26766	26582	26416	26232	26066	26675	26325	38	7900	500	19000	50	1	7603846	2026	13.35	1.37	12	0.25	1996.00	19430.00	32450	20240116	-17.87	20650	20231024	29.06	32450	-17.87	20240116	25000	6.60	20240311	32450	-17.87	20240116	20650	29.06	20231024	2.70	N	073490	500	38 억	243433	N	N	482	N	N
94	20240314	120610	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26550	150	2	0.57	370577250	14010	61.92	26650	26650	26200	34300	18500	26400	26450.91	3.20	-174	26766	26582	26416	26232	26066	26675	26325	38	7900	500	19000	50	1	7603846	2019	13.30	1.37	12	0.18	1996.00	19430.00	32450	20240116	-18.18	20650	20231024	28.57	32450	-18.18	20240116	25000	6.20	20240311	32450	-18.18	20240116	20650	28.57	20231024	2.70	N	073490	500	38 억	243433	N	N	482	N	N
95	20240314	110610	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26500	100	2	0.38	302599150	11448	50.60	26650	26650	26200	34300	18500	26400	26432.49	3.20	-438	26766	26582	26416	26232	26066	26675	26325	38	7900	500	19000	50	1	7603846	2015	13.28	1.36	12	0.15	1996.00	19430.00	32450	20240116	-18.34	20650	20231024	28.33	32450	-18.34	20240116	25000	6.00	20240311	32450	-18.34	20240116	20650	28.33	20231024	2.70	N	073490	500	38 억	243433	N	N	482	N	N
96	20240314	100615	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26500	100	2	0.38	130819650	4946	21.86	26650	26650	26250	34300	18500	26400	26449.59	3.20	-358	26766	26582	26416	26232	26066	26675	26325	38	7900	500	19000	50	1	7603846	2015	13.28	1.36	12	0.07	1996.00	19430.00	32450	20240116	-18.34	20650	20231024	28.33	32450	-18.34	20240116	25000	6.00	20240311	32450	-18.34	20240116	20650	28.33	20231024	2.70	N	073490	500	38 억	243433	N	N	482	N	N
97	20240314	090613	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	0	3	0.00	15305850	580	2.56	26650	26650	26250	34300	18500	26400	26389.40	3.20	-241	26766	26582	26416	26232	26066	26675	26325	38	7900	500	19000	50	1	7603846	2007	13.23	1.36	12	0.01	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25000	5.60	20240311	32450	-18.64	20240116	20650	27.85	20231024	2.70	N	073490	500	38 억	243433	N	N	482	N	N
98	20240313	160605	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	-50	5	-0.19	594369700	22529	52.43	26300	26600	26250	34350	18550	26450	26382.43	3.21	-398	27050	26750	26250	25950	25450	26900	26100	38	7900	500	19040	50	1	7603846	2007	13.23	1.36	12	0.30	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25000	5.60	20240311	32450	-18.64	20240116	20650	27.85	20231024	2.73	N	073490	500	38 억	243827	N	N	482	N	N
99	20240313	150605	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26450	0	3	0.00	525599300	19925	46.37	26300	26600	26250	34350	18550	26450	26378.89	3.21	-368	27050	26750	26250	25950	25450	26900	26100	38	7900	500	19040	50	1	7603846	2011	13.25	1.36	12	0.26	1996.00	19430.00	32450	20240116	-18.49	20650	20231024	28.09	32450	-18.49	20240116	25000	5.80	20240311	32450	-18.49	20240116	20650	28.09	20231024	2.73	N	073490	500	38 억	243827	N	N	116	N	N
100	20240313	140609	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	-50	5	-0.19	411774550	15620	36.35	26300	26600	26250	34350	18550	26450	26362.01	3.21	-1107	27050	26750	26250	25950	25450	26900	26100	38	7900	500	19040	50	1	7603846	2007	13.23	1.36	12	0.21	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25000	5.60	20240311	32450	-18.64	20240116	20650	27.85	20231024	2.73	N	073490	500	38 억	243827	N	N	116	N	N
101	20240313	130611	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	-50	5	-0.19	353953100	13425	31.24	26300	26600	26250	34350	18550	26450	26365.22	3.21	-1015	27050	26750	26250	25950	25450	26900	26100	38	7900	500	19040	50	1	7603846	2007	13.23	1.36	12	0.18	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25000	5.60	20240311	32450	-18.64	20240116	20650	27.85	20231024	2.73	N	073490	500	38 억	243827	N	N	116	N	N
102	20240313	120607	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26350	-100	5	-0.38	293234350	11122	25.88	26300	26600	26250	34350	18550	26450	26365.25	3.21	-906	27050	26750	26250	25950	25450	26900	26100	38	7900	500	19040	50	1	7603846	2004	13.20	1.36	12	0.15	1996.00	19430.00	32450	20240116	-18.80	20650	20231024	27.60	32450	-18.80	20240116	25000	5.40	20240311	32450	-18.80	20240116	20650	27.60	20231024	2.73	N	073490	500	38 억	243827	N	N	116	N	N
103	20240313	110605	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26350	-100	5	-0.38	215634400	8177	19.03	26300	26600	26250	34350	18550	26450	26370.85	3.21	-717	27050	26750	26250	25950	25450	26900	26100	38	7900	500	19040	50	1	7603846	2004	13.20	1.36	12	0.11	1996.00	19430.00	32450	20240116	-18.80	20650	20231024	27.60	32450	-18.80	20240116	25000	5.40	20240311	32450	-18.80	20240116	20650	27.60	20231024	2.73	N	073490	500	38 억	243827	N	N	116	N	N
104	20240313	100603	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26450	0	3	0.00	164860500	6249	14.54	26300	26600	26250	34350	18550	26450	26381.90	3.21	-717	27050	26750	26250	25950	25450	26900	26100	38	7900	500	19040	50	1	7603846	2011	13.25	1.36	12	0.08	1996.00	19430.00	32450	20240116	-18.49	20650	20231024	28.09	32450	-18.49	20240116	25000	5.80	20240311	32450	-18.49	20240116	20650	28.09	20231024	2.73	N	073490	500	38 억	243827	N	N	116	N	N
105	20240313	090607	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26450	0	3	0.00	23551600	895	2.08	26300	26600	26300	34350	18550	26450	26314.64	3.21	164	27050	26750	26250	25950	25450	26900	26100	38	7900	500	19040	50	1	7603846	2011	13.25	1.36	12	0.01	1996.00	19430.00	32450	20240116	-18.49	20650	20231024	28.09	32450	-18.49	20240116	25000	5.80	20240311	32450	-18.49	20240116	20650	28.09	20231024	2.73	N	073490	500	38 억	243827	N	N	116	N	N
106	20240312	160558	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26450	350	2	1.34	1127672500	42966	64.47	26200	26550	25750	33900	18300	26100	26245.33	3.28	-4224	26966	26532	25766	25332	24566	26750	25550	38	7800	500	18790	50	1	7603846	2011	13.25	1.36	12	0.57	1996.00	19430.00	32450	20240116	-18.49	20650	20231024	28.09	32450	-18.49	20240116	25000	5.80	20240311	32450	-18.49	20240116	20650	28.09	20231024	2.75	N	073490	500	38 억	249354	N	N	116	N	N
107	20240312	150558	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	300	2	1.15	934509900	35668	53.52	26200	26450	25750	33900	18300	26100	26200.23	3.28	-3370	26966	26532	25766	25332	24566	26750	25550	38	7800	500	18790	50	1	7603846	2007	13.23	1.36	12	0.47	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25000	5.60	20240311	32450	-18.64	20240116	20650	27.85	20231024	2.75	N	073490	500	38 억	249354	N	N	76	N	N
108	20240312	140554	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	300	2	1.15	843958500	32234	48.37	26200	26450	25750	33900	18300	26100	26182.25	3.28	-2329	26966	26532	25766	25332	24566	26750	25550	38	7800	500	18790	50	1	7603846	2007	13.23	1.36	12	0.42	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25000	5.60	20240311	32450	-18.64	20240116	20650	27.85	20231024	2.75	N	073490	500	38 억	249354	N	N	76	N	N
109	20240312	130533	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	300	2	1.15	711225000	27200	40.82	26200	26450	25750	33900	18300	26100	26147.98	3.28	-1115	26966	26532	25766	25332	24566	26750	25550	38	7800	500	18790	50	1	7603846	2007	13.23	1.36	12	0.36	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25000	5.60	20240311	32450	-18.64	20240116	20650	27.85	20231024	2.75	N	073490	500	38 억	249354	N	N	76	N	N
110	20240312	120602	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26350	250	2	0.96	619465350	23722	35.60	26200	26400	25750	33900	18300	26100	26113.54	3.28	-969	26966	26532	25766	25332	24566	26750	25550	38	7800	500	18790	50	1	7603846	2004	13.20	1.36	12	0.31	1996.00	19430.00	32450	20240116	-18.80	20650	20231024	27.60	32450	-18.80	20240116	25000	5.40	20240311	32450	-18.80	20240116	20650	27.60	20231024	2.75	N	073490	500	38 억	249354	N	N	76	N	N
111	20240312	110559	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26350	250	2	0.96	456440500	17524	26.30	26200	26350	25750	33900	18300	26100	26046.59	3.28	-1214	26966	26532	25766	25332	24566	26750	25550	38	7800	500	18790	50	1	7603846	2004	13.20	1.36	12	0.23	1996.00	19430.00	32450	20240116	-18.80	20650	20231024	27.60	32450	-18.80	20240116	25000	5.40	20240311	32450	-18.80	20240116	20650	27.60	20231024	2.75	N	073490	500	38 억	249354	N	N	76	N	N
112	20240312	100558	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26200	100	2	0.38	274219750	10562	15.85	26200	26200	25750	33900	18300	26100	25962.86	3.28	-2527	26966	26532	25766	25332	24566	26750	25550	38	7800	500	18790	50	1	7603846	1992	13.13	1.35	12	0.14	1996.00	19430.00	32450	20240116	-19.26	20650	20231024	26.88	32450	-19.26	20240116	25000	4.80	20240311	32450	-19.26	20240116	20650	26.88	20231024	2.75	N	073490	500	38 억	249354	N	N	76	N	N
113	20240312	090558	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25850	-250	5	-0.96	87102250	3341	5.01	26200	26200	25850	33900	18300	26100	26070.71	3.28	-2753	26966	26532	25766	25332	24566	26750	25550	38	7800	500	18790	50	1	7603846	1966	12.95	1.33	12	0.04	1996.00	19430.00	32450	20240116	-20.34	20650	20231024	25.18	32450	-20.34	20240116	25000	3.40	20240311	32450	-20.34	20240116	20650	25.18	20231024	2.75	N	073490	500	38 억	249354	N	N	76	N	N
114	20240311	160557	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26100	750	2	2.96	1716654400	66563	173.31	25500	26200	25000	32950	17750	25350	25789.77	3.00	21370	25983	25666	25483	25166	24983	25575	25075	38	7600	500	18250	50	1	7603846	1985	13.08	1.34	12	0.88	1996.00	19430.00	32450	20240116	-19.57	20650	20231024	26.39	32450	-19.57	20240116	25000	4.40	20240311	32450	-19.57	20240116	20650	26.39	20231024	2.83	N	073490	500	38 억	227960	N	N	76	N	N
115	20240311	150558	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26100	750	2	2.96	1619068800	62826	163.58	25500	26150	25000	32950	17750	25350	25770.68	3.00	21850	25983	25666	25483	25166	24983	25575	25075	38	7600	500	18250	50	1	7603846	1985	13.08	1.34	12	0.83	1996.00	19430.00	32450	20240116	-19.57	20650	20231024	26.39	32450	-19.57	20240116	25000	4.40	20240311	32450	-19.57	20240116	20650	26.39	20231024	2.83	N	073490	500	38 억	227960	N	N	178	N	N
116	20240311	140555	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26050	700	2	2.76	1465233900	56915	148.19	25500	26150	25000	32950	17750	25350	25744.25	3.00	20590	25983	25666	25483	25166	24983	25575	25075	38	7600	500	18250	50	1	7603846	1981	13.05	1.34	12	0.75	1996.00	19430.00	32450	20240116	-19.72	20650	20231024	26.15	32450	-19.72	20240116	25000	4.20	20240311	32450	-19.72	20240116	20650	26.15	20231024	2.83	N	073490	500	38 억	227960	N	N	178	N	N
117	20240311	130557	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25950	600	2	2.37	1360689850	52902	137.74	25500	26150	25000	32950	17750	25350	25720.95	3.00	19634	25983	25666	25483	25166	24983	25575	25075	38	7600	500	18250	50	1	7603846	1973	13.00	1.34	12	0.70	1996.00	19430.00	32450	20240116	-20.03	20650	20231024	25.67	32450	-20.03	20240116	25000	3.80	20240311	32450	-20.03	20240116	20650	25.67	20231024	2.83	N	073490	500	38 억	227960	N	N	178	N	N
118	20240311	120557	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26050	700	2	2.76	1169111300	45535	118.56	25500	26150	25000	32950	17750	25350	25675.00	3.00	18416	25983	25666	25483	25166	24983	25575	25075	38	7600	500	18250	50	1	7603846	1981	13.05	1.34	12	0.60	1996.00	19430.00	32450	20240116	-19.72	20650	20231024	26.15	32450	-19.72	20240116	25000	4.20	20240311	32450	-19.72	20240116	20650	26.15	20231024	2.83	N	073490	500	38 억	227960	N	N	178	N	N
119	20240311	110553	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26100	750	2	2.96	949058700	37072	96.52	25500	26150	25000	32950	17750	25350	25600.42	3.00	16330	25983	25666	25483	25166	24983	25575	25075	38	7600	500	18250	50	1	7603846	1985	13.08	1.34	12	0.49	1996.00	19430.00	32450	20240116	-19.57	20650	20231024	26.39	32450	-19.57	20240116	25000	4.40	20240311	32450	-19.57	20240116	20650	26.39	20231024	2.83	N	073490	500	38 억	227960	N	N	178	N	N
120	20240311	100547	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25400	50	2	0.20	277201300	10943	28.49	25500	25550	25000	32950	17750	25350	25331.38	3.00	2720	25983	25666	25483	25166	24983	25575	25075	38	7600	500	18250	50	1	7603846	1931	12.73	1.31	12	0.14	1996.00	19430.00	32450	20240116	-21.73	20650	20231024	23.00	32450	-21.73	20240116	25000	1.60	20240311	32450	-21.73	20240116	20650	23.00	20231024	2.83	N	073490	500	38 억	227960	N	N	178	N	N
121	20240311	090550	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25150	-200	5	-0.79	49679550	1974	5.14	25500	25500	25000	32950	17750	25350	25166.95	3.00	-931	25983	25666	25483	25166	24983	25575	25075	38	7600	500	18250	50	1	7603846	1912	12.60	1.29	12	0.03	1996.00	19430.00	32450	20240116	-22.50	20650	20231024	21.79	32450	-22.50	20240116	25000	0.60	20240311	32450	-22.50	20240116	20650	21.79	20231024	2.83	N	073490	500	38 억	227960	N	N	178	N	N
122	20240308	160555	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25350	-50	5	-0.20	956140950	37529	47.43	25450	25800	25300	33000	17800	25400	25477.41	2.96	2775	26933	26166	25733	24966	24533	25950	24750	38	7600	500	18280	50	1	7603846	1928	12.70	1.30	12	0.49	1996.00	19430.00	32450	20240116	-21.88	20650	20231024	22.76	32450	-21.88	20240116	25300	0.20	20240308	32450	-21.88	20240116	20650	22.76	20231024	2.83	N	073490	500	38 억	225186	N	N	178	N	N
123	20240308	150552	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25350	-50	5	-0.20	912555900	35810	45.26	25450	25800	25300	33000	17800	25400	25483.27	2.96	2631	26933	26166	25733	24966	24533	25950	24750	38	7600	500	18280	50	1	7603846	1928	12.70	1.30	12	0.47	1996.00	19430.00	32450	20240116	-21.88	20650	20231024	22.76	32450	-21.88	20240116	25300	0.20	20240308	32450	-21.88	20240116	20650	22.76	20231024	2.83	N	073490	500	38 억	225186	N	N	5	N	N
124	20240308	140550	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25350	-50	5	-0.20	824303600	32329	40.86	25450	25800	25300	33000	17800	25400	25497.34	2.96	2191	26933	26166	25733	24966	24533	25950	24750	38	7600	500	18280	50	1	7603846	1928	12.70	1.30	12	0.43	1996.00	19430.00	32450	20240116	-21.88	20650	20231024	22.76	32450	-21.88	20240116	25300	0.20	20240308	32450	-21.88	20240116	20650	22.76	20231024	2.83	N	073490	500	38 억	225186	N	N	5	N	N
125	20240308	130549	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25500	100	2	0.39	660142650	25859	32.68	25450	25800	25400	33000	17800	25400	25528.55	2.96	1823	26933	26166	25733	24966	24533	25950	24750	38	7600	500	18280	50	1	7603846	1939	12.78	1.31	12	0.34	1996.00	19430.00	32450	20240116	-21.42	20650	20231024	23.49	32450	-21.42	20240116	25300	0.79	20240307	32450	-21.42	20240116	20650	23.49	20231024	2.83	N	073490	500	38 억	225186	N	N	5	N	N
126	20240308	120550	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25500	100	2	0.39	606344550	23745	30.01	25450	25800	25400	33000	17800	25400	25535.67	2.96	2078	26933	26166	25733	24966	24533	25950	24750	38	7600	500	18280	50	1	7603846	1939	12.78	1.31	12	0.31	1996.00	19430.00	32450	20240116	-21.42	20650	20231024	23.49	32450	-21.42	20240116	25300	0.79	20240307	32450	-21.42	20240116	20650	23.49	20231024	2.83	N	073490	500	38 억	225186	N	N	5	N	N
127	20240308	110550	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25500	100	2	0.39	480192850	18800	23.76	25450	25800	25400	33000	17800	25400	25542.17	2.96	1523	26933	26166	25733	24966	24533	25950	24750	38	7600	500	18280	50	1	7603846	1939	12.78	1.31	12	0.25	1996.00	19430.00	32450	20240116	-21.42	20650	20231024	23.49	32450	-21.42	20240116	25300	0.79	20240307	32450	-21.42	20240116	20650	23.49	20231024	2.83	N	073490	500	38 억	225186	N	N	5	N	N
128	20240308	100546	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25550	150	2	0.59	316257650	12364	15.63	25450	25800	25400	33000	17800	25400	25578.91	2.96	1931	26933	26166	25733	24966	24533	25950	24750	38	7600	500	18280	50	1	7603846	1943	12.80	1.31	12	0.16	1996.00	19430.00	32450	20240116	-21.26	20650	20231024	23.73	32450	-21.26	20240116	25300	0.99	20240307	32450	-21.26	20240116	20650	23.73	20231024	2.83	N	073490	500	38 억	225186	N	N	5	N	N
129	20240308	090546	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25600	200	2	0.79	139059350	5441	6.88	25450	25700	25400	33000	17800	25400	25557.68	2.96	1178	26933	26166	25733	24966	24533	25950	24750	38	7600	500	18280	50	1	7603846	1947	12.83	1.32	12	0.07	1996.00	19430.00	32450	20240116	-21.11	20650	20231024	23.97	32450	-21.11	20240116	25300	1.19	20240307	32450	-21.11	20240116	20650	23.97	20231024	2.83	N	073490	500	38 억	225186	N	N	5	N	N
130	20240307	160547	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25400	-900	5	-3.42	2025107000	78846	228.40	26500	26500	25300	34150	18450	26300	25685.10	3.11	-13049	26766	26532	26166	25932	25566	26650	26050	38	7850	500	18930	50	1	7603846	1931	12.73	1.31	12	1.04	1996.00	19430.00	32450	20240116	-21.73	20650	20231024	23.00	32450	-21.73	20240116	25300	0.40	20240307	32450	-21.73	20240116	20650	23.00	20231024	2.83	N	073490	500	38 억	236366	N	N	5	N	N
131	20240307	150529	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25400	-900	5	-3.42	1895360750	73740	213.61	26500	26500	25300	34150	18450	26300	25703.29	3.11	-13149	26766	26532	26166	25932	25566	26650	26050	38	7850	500	18930	50	1	7603846	1931	12.73	1.31	12	0.97	1996.00	19430.00	32450	20240116	-21.73	20650	20231024	23.00	32450	-21.73	20240116	25300	0.40	20240307	32450	-21.73	20240116	20650	23.00	20231024	2.83	N	073490	500	38 억	236366	N	N	16	N	N
132	20240307	140539	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25600	-700	5	-2.66	1428014150	55370	160.40	26500	26500	25400	34150	18450	26300	25790.39	3.11	-5806	26766	26532	26166	25932	25566	26650	26050	38	7850	500	18930	50	1	7603846	1947	12.83	1.32	12	0.73	1996.00	19430.00	32450	20240116	-21.11	20650	20231024	23.97	32450	-21.11	20240116	25400	0.79	20240307	32450	-21.11	20240116	20650	23.97	20231024	2.83	N	073490	500	38 억	236366	N	N	16	N	N
133	20240307	130541	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25550	-750	5	-2.85	1302831700	50470	146.20	26500	26500	25400	34150	18450	26300	25813.98	3.11	-4810	26766	26532	26166	25932	25566	26650	26050	38	7850	500	18930	50	1	7603846	1943	12.80	1.31	12	0.66	1996.00	19430.00	32450	20240116	-21.26	20650	20231024	23.73	32450	-21.26	20240116	25400	0.59	20240307	32450	-21.26	20240116	20650	23.73	20231024	2.83	N	073490	500	38 억	236366	N	N	16	N	N
134	20240307	120542	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25550	-750	5	-2.85	1214208300	46996	136.14	26500	26500	25400	34150	18450	26300	25836.42	3.11	-3397	26766	26532	26166	25932	25566	26650	26050	38	7850	500	18930	50	1	7603846	1943	12.80	1.31	12	0.62	1996.00	19430.00	32450	20240116	-21.26	20650	20231024	23.73	32450	-21.26	20240116	25400	0.59	20240307	32450	-21.26	20240116	20650	23.73	20231024	2.83	N	073490	500	38 억	236366	N	N	16	N	N
135	20240307	110547	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25750	-550	5	-2.09	850010000	32768	94.92	26500	26500	25650	34150	18450	26300	25940.25	3.11	327	26766	26532	26166	25932	25566	26650	26050	38	7850	500	18930	50	1	7603846	1958	12.90	1.33	12	0.43	1996.00	19430.00	32450	20240116	-20.65	20650	20231024	24.70	32450	-20.65	20240116	25600	0.59	20240305	32450	-20.65	20240116	20650	24.70	20231024	2.83	N	073490	500	38 억	236366	N	N	16	N	N
136	20240307	100543	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26150	-150	5	-0.57	354369200	13569	39.31	26500	26500	25900	34150	18450	26300	26116.09	3.11	-473	26766	26532	26166	25932	25566	26650	26050	38	7850	500	18930	50	1	7603846	1988	13.10	1.35	12	0.18	1996.00	19430.00	32450	20240116	-19.41	20650	20231024	26.63	32450	-19.41	20240116	25600	2.15	20240305	32450	-19.41	20240116	20650	26.63	20231024	2.83	N	073490	500	38 억	236366	N	N	16	N	N
137	20240307	090544	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26300	0	3	0.00	44344550	1682	4.87	26500	26500	26300	34150	18450	26300	26364.18	3.11	443	26766	26532	26166	25932	25566	26650	26050	38	7850	500	18930	50	1	7603846	2000	13.18	1.35	12	0.02	1996.00	19430.00	32450	20240116	-18.95	20650	20231024	27.36	32450	-18.95	20240116	25600	2.73	20240305	32450	-18.95	20240116	20650	27.36	20231024	2.83	N	073490	500	38 억	236366	N	N	16	N	N
138	20240306	160542	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26300	250	2	0.96	898587750	34297	80.53	26000	26400	25800	33850	18250	26050	26200.18	3.21	-7762	26483	26266	25933	25716	25383	26375	25825	38	7800	500	18750	50	1	7603846	2000	13.18	1.35	12	0.45	1996.00	19430.00	32450	20240116	-18.95	20650	20231024	27.36	32450	-18.95	20240116	25600	2.73	20240305	32450	-18.95	20240116	20650	27.36	20231024	2.89	N	073490	500	38 억	244032	N	N	7	N	N
139	20240306	150542	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26350	300	2	1.15	838732350	32023	75.19	26000	26400	25800	33850	18250	26050	26191.56	3.21	-7318	26483	26266	25933	25716	25383	26375	25825	38	7800	500	18750	50	1	7603846	2004	13.20	1.36	12	0.42	1996.00	19430.00	32450	20240116	-18.80	20650	20231024	27.60	32450	-18.80	20240116	25600	2.93	20240305	32450	-18.80	20240116	20650	27.60	20231024	2.89	N	073490	500	38 억	244032	N	N	106	N	N
140	20240306	140543	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26250	200	2	0.77	715798150	27345	64.21	26000	26400	25800	33850	18250	26050	26176.56	3.21	-6090	26483	26266	25933	25716	25383	26375	25825	38	7800	500	18750	50	1	7603846	1996	13.15	1.35	12	0.36	1996.00	19430.00	32450	20240116	-19.11	20650	20231024	27.12	32450	-19.11	20240116	25600	2.54	20240305	32450	-19.11	20240116	20650	27.12	20231024	2.89	N	073490	500	38 억	244032	N	N	106	N	N
141	20240306	130544	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26350	300	2	1.15	530606250	20299	47.66	26000	26400	25800	33850	18250	26050	26139.53	3.21	-2672	26483	26266	25933	25716	25383	26375	25825	38	7800	500	18750	50	1	7603846	2004	13.20	1.36	12	0.27	1996.00	19430.00	32450	20240116	-18.80	20650	20231024	27.60	32450	-18.80	20240116	25600	2.93	20240305	32450	-18.80	20240116	20650	27.60	20231024	2.89	N	073490	500	38 억	244032	N	N	106	N	N
142	20240306	120544	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26250	200	2	0.77	479685300	18364	43.12	26000	26350	25800	33850	18250	26050	26120.96	3.21	-2399	26483	26266	25933	25716	25383	26375	25825	38	7800	500	18750	50	1	7603846	1996	13.15	1.35	12	0.24	1996.00	19430.00	32450	20240116	-19.11	20650	20231024	27.12	32450	-19.11	20240116	25600	2.54	20240305	32450	-19.11	20240116	20650	27.12	20231024	2.89	N	073490	500	38 억	244032	N	N	106	N	N
143	20240306	110541	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26300	250	2	0.96	326016000	12500	29.35	26000	26300	25800	33850	18250	26050	26081.28	3.21	-205	26483	26266	25933	25716	25383	26375	25825	38	7800	500	18750	50	1	7603846	2000	13.18	1.35	12	0.16	1996.00	19430.00	32450	20240116	-18.95	20650	20231024	27.36	32450	-18.95	20240116	25600	2.73	20240305	32450	-18.95	20240116	20650	27.36	20231024	2.89	N	073490	500	38 억	244032	N	N	106	N	N
144	20240306	100532	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26200	150	2	0.58	207319450	7968	18.71	26000	26300	25800	33850	18250	26050	26019.01	3.21	144	26483	26266	25933	25716	25383	26375	25825	38	7800	500	18750	50	1	7603846	1992	13.13	1.35	12	0.10	1996.00	19430.00	32450	20240116	-19.26	20650	20231024	26.88	32450	-19.26	20240116	25600	2.34	20240305	32450	-19.26	20240116	20650	26.88	20231024	2.89	N	073490	500	38 억	244032	N	N	106	N	N
145	20240306	090540	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25900	-150	5	-0.58	19017050	733	1.72	26000	26000	25800	33850	18250	26050	25944.13	3.21	-242	26483	26266	25933	25716	25383	26375	25825	38	7800	500	18750	50	1	7603846	1969	12.98	1.33	12	0.01	1996.00	19430.00	32450	20240116	-20.18	20650	20231024	25.42	32450	-20.18	20240116	25600	1.17	20240305	32450	-20.18	20240116	20650	25.42	20231024	2.89	N	073490	500	38 억	244032	N	N	106	N	N
146	20240305	160537	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26050	50	2	0.19	1095528000	42366	56.57	26000	26150	25600	33800	18200	26000	25858.29	3.28	-5553	27166	26582	26166	25582	25166	26375	25375	38	7800	500	18720	50	1	7603846	1981	13.05	1.34	12	0.56	1996.00	19430.00	32450	20240116	-19.72	20650	20231024	26.15	32450	-19.72	20240116	25600	1.76	20240305	32450	-19.72	20240116	20650	26.15	20231024	2.96	N	073490	500	38 억	249686	N	N	106	N	N
147	20240305	150538	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26100	100	2	0.38	990921650	38351	51.21	26000	26150	25600	33800	18200	26000	25838.22	3.28	-3674	27166	26582	26166	25582	25166	26375	25375	38	7800	500	18720	50	1	7603846	1985	13.08	1.34	12	0.50	1996.00	19430.00	32450	20240116	-19.57	20650	20231024	26.39	32450	-19.57	20240116	25600	1.95	20240305	32450	-19.57	20240116	20650	26.39	20231024	2.96	N	073490	500	38 억	249686	N	N	170	N	N
148	20240305	140533	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25950	-50	5	-0.19	803683750	31144	41.59	26000	26150	25600	33800	18200	26000	25805.41	3.28	-3286	27166	26582	26166	25582	25166	26375	25375	38	7800	500	18720	50	1	7603846	1973	13.00	1.34	12	0.41	1996.00	19430.00	32450	20240116	-20.03	20650	20231024	25.67	32450	-20.03	20240116	25600	1.37	20240305	32450	-20.03	20240116	20650	25.67	20231024	2.96	N	073490	500	38 억	249686	N	N	170	N	N
149	20240305	130537	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26000	0	3	0.00	705318550	27349	36.52	26000	26150	25600	33800	18200	26000	25789.56	3.28	-2535	27166	26582	26166	25582	25166	26375	25375	38	7800	500	18720	50	1	7603846	1977	13.03	1.34	12	0.36	1996.00	19430.00	32450	20240116	-19.88	20650	20231024	25.91	32450	-19.88	20240116	25600	1.56	20240305	32450	-19.88	20240116	20650	25.91	20231024	2.96	N	073490	500	38 억	249686	N	N	170	N	N
150	20240305	120535	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25850	-150	5	-0.58	592676850	23006	30.72	26000	26150	25600	33800	18200	26000	25761.84	3.28	-2022	27166	26582	26166	25582	25166	26375	25375	38	7800	500	18720	50	1	7603846	1966	12.95	1.33	12	0.30	1996.00	19430.00	32450	20240116	-20.34	20650	20231024	25.18	32450	-20.34	20240116	25600	0.98	20240305	32450	-20.34	20240116	20650	25.18	20231024	2.96	N	073490	500	38 억	249686	N	N	170	N	N
151	20240305	110535	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25850	-150	5	-0.58	527920850	20497	27.37	26000	26150	25600	33800	18200	26000	25756.01	3.28	-1441	27166	26582	26166	25582	25166	26375	25375	38	7800	500	18720	50	1	7603846	1966	12.95	1.33	12	0.27	1996.00	19430.00	32450	20240116	-20.34	20650	20231024	25.18	32450	-20.34	20240116	25600	0.98	20240305	32450	-20.34	20240116	20650	25.18	20231024	2.96	N	073490	500	38 억	249686	N	N	170	N	N
152	20240305	100531	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25800	-200	5	-0.77	431165500	16742	22.36	26000	26150	25600	33800	18200	26000	25753.52	3.28	-1333	27166	26582	26166	25582	25166	26375	25375	38	7800	500	18720	50	1	7603846	1962	12.93	1.33	12	0.22	1996.00	19430.00	32450	20240116	-20.49	20650	20231024	24.94	32450	-20.49	20240116	25600	0.78	20240305	32450	-20.49	20240116	20650	24.94	20231024	2.96	N	073490	500	38 억	249686	N	N	170	N	N
153	20240305	090532	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25850	-150	5	-0.58	31638250	1220	1.63	26000	26150	25800	33800	18200	26000	25932.99	3.28	-104	27166	26582	26166	25582	25166	26375	25375	38	7800	500	18720	50	1	7603846	1966	12.95	1.33	12	0.02	1996.00	19430.00	32450	20240116	-20.34	20650	20231024	25.18	32450	-20.34	20240116	25750	0.39	20240304	32450	-20.34	20240116	20650	25.18	20231024	2.96	N	073490	500	38 억	249686	N	N	170	N	N
154	20240304	160534	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26000	-400	5	-1.52	1933260500	74302	137.32	26300	26750	25750	34300	18500	26400	26019.03	3.16	8922	27233	26816	26483	26066	25733	26650	25900	38	7900	500	19000	50	1	7603846	1977	13.03	1.34	12	0.98	1996.00	19430.00	32450	20240116	-19.88	20650	20231024	25.91	32450	-19.88	20240116	25750	0.97	20240304	32450	-19.88	20240116	20650	25.91	20231024	2.98	N	073490	500	38 억	240480	N	N	162	N	N
155	20240304	150530	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25950	-450	5	-1.70	1863265550	71608	132.34	26300	26750	25750	34300	18500	26400	26020.35	3.16	9089	27233	26816	26483	26066	25733	26650	25900	38	7900	500	19000	50	1	7603846	1973	13.00	1.34	12	0.94	1996.00	19430.00	32450	20240116	-20.03	20650	20231024	25.67	32450	-20.03	20240116	25750	0.78	20240304	32450	-20.03	20240116	20650	25.67	20231024	2.98	N	073490	500	38 억	240480	N	N	1	N	N
156	20240304	140459	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25850	-550	5	-2.08	1788080150	68706	126.98	26300	26750	25750	34300	18500	26400	26025.09	3.16	8807	27233	26816	26483	26066	25733	26650	25900	38	7900	500	19000	50	1	7603846	1966	12.95	1.33	12	0.90	1996.00	19430.00	32450	20240116	-20.34	20650	20231024	25.18	32450	-20.34	20240116	25750	0.39	20240304	32450	-20.34	20240116	20650	25.18	20231024	2.98	N	073490	500	38 억	240480	N	N	1	N	N
157	20240304	130527	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25900	-500	5	-1.89	1586579450	60911	112.57	26300	26750	25750	34300	18500	26400	26047.50	3.16	8511	27233	26816	26483	26066	25733	26650	25900	38	7900	500	19000	50	1	7603846	1969	12.98	1.33	12	0.80	1996.00	19430.00	32450	20240116	-20.18	20650	20231024	25.42	32450	-20.18	20240116	25750	0.58	20240304	32450	-20.18	20240116	20650	25.42	20231024	2.98	N	073490	500	38 억	240480	N	N	1	N	N
158	20240304	120504	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25850	-550	5	-2.08	1473561050	56545	104.50	26300	26750	25750	34300	18500	26400	26059.97	3.16	6906	27233	26816	26483	26066	25733	26650	25900	38	7900	500	19000	50	1	7603846	1966	12.95	1.33	12	0.74	1996.00	19430.00	32450	20240116	-20.34	20650	20231024	25.18	32450	-20.34	20240116	25750	0.39	20240304	32450	-20.34	20240116	20650	25.18	20231024	2.98	N	073490	500	38 억	240480	N	N	1	N	N
159	20240304	110523	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25750	-650	5	-2.46	1310178200	50220	92.81	26300	26750	25750	34300	18500	26400	26088.77	3.16	4776	27233	26816	26483	26066	25733	26650	25900	38	7900	500	19000	50	1	7603846	1958	12.90	1.33	12	0.66	1996.00	19430.00	32450	20240116	-20.65	20650	20231024	24.70	32450	-20.65	20240116	25750	0.00	20240304	32450	-20.65	20240116	20650	24.70	20231024	2.98	N	073490	500	38 억	240480	N	N	1	N	N
160	20240304	100524	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26100	-300	5	-1.14	903100200	34516	63.79	26300	26750	25850	34300	18500	26400	26164.68	3.16	9390	27233	26816	26483	26066	25733	26650	25900	38	7900	500	19000	50	1	7603846	1985	13.08	1.34	12	0.45	1996.00	19430.00	32450	20240116	-19.57	20650	20231024	26.39	32450	-19.57	20240116	25800	1.16	20240104	32450	-19.57	20240116	20650	26.39	20231024	2.98	N	073490	500	38 억	240480	N	N	1	N	N
161	20240304	090524	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26350	-50	5	-0.19	48265750	1828	3.38	26300	26750	26300	34300	18500	26400	26403.58	3.16	402	27233	26816	26483	26066	25733	26650	25900	38	7900	500	19000	50	1	7603846	2004	13.20	1.36	12	0.02	1996.00	19430.00	32450	20240116	-18.80	20650	20231024	27.60	32450	-18.80	20240116	25800	2.13	20240104	32450	-18.80	20240116	20650	27.60	20231024	2.98	N	073490	500	38 억	240480	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History