KissMeData/138080/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	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	160830	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13390	-140	5	-1.03	211112490	15655	84.47	13530	13760	13370	17580	9480	13530	13485.38	2.86	-5194	13730	13630	13500	13400	13270	13645	13415	53	4050	500	9470	10	1	10624095	1423	-4.21	1.24	12	0.15	-3183.00	10839.00	21850	20230330	-38.72	11440	20231031	17.05	17270	-22.47	20240116	12540	6.78	20240320	21850	-38.72	20230330	11440	17.05	20231031	1.60	N	138080	500	53 억	304115	N	N	441	N	N
3	20240329	150833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13400	-130	5	-0.96	205130250	15209	82.06	13530	13760	13370	17580	9480	13530	13487.43	2.86	-5056	13730	13630	13500	13400	13270	13645	13415	53	4050	500	9470	10	1	10624095	1424	-4.21	1.24	12	0.14	-3183.00	10839.00	21850	20230330	-38.67	11440	20231031	17.13	17270	-22.41	20240116	12540	6.86	20240320	21850	-38.67	20230330	11440	17.13	20231031	1.60	N	138080	500	53 억	304115	N	N	986	N	N
4	20240329	140828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13380	-150	5	-1.11	167606140	12406	66.94	13530	13760	13380	17580	9480	13530	13510.09	2.86	-4266	13730	13630	13500	13400	13270	13645	13415	53	4050	500	9470	10	1	10624095	1422	-4.20	1.23	12	0.12	-3183.00	10839.00	21850	20230330	-38.76	11440	20231031	16.96	17270	-22.52	20240116	12540	6.70	20240320	21850	-38.76	20230330	11440	16.96	20231031	1.60	N	138080	500	53 억	304115	N	N	986	N	N
5	20240329	130815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13490	-40	5	-0.30	135992980	10048	54.21	13530	13760	13380	17580	9480	13530	13534.33	2.86	-3022	13730	13630	13500	13400	13270	13645	13415	53	4050	500	9470	10	1	10624095	1433	-4.24	1.24	12	0.09	-3183.00	10839.00	21850	20230330	-38.26	11440	20231031	17.92	17270	-21.89	20240116	12540	7.58	20240320	21850	-38.26	20230330	11440	17.92	20231031	1.60	N	138080	500	53 억	304115	N	N	986	N	N
6	20240329	120825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13420	-110	5	-0.81	106888780	7881	42.52	13530	13760	13410	17580	9480	13530	13562.84	2.86	-2917	13730	13630	13500	13400	13270	13645	13415	53	4050	500	9470	10	1	10624095	1426	-4.22	1.24	12	0.07	-3183.00	10839.00	21850	20230330	-38.58	11440	20231031	17.31	17270	-22.29	20240116	12540	7.02	20240320	21850	-38.58	20230330	11440	17.31	20231031	1.60	N	138080	500	53 억	304115	N	N	986	N	N
7	20240329	110814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13530	0	3	0.00	69232480	5088	27.45	13530	13760	13410	17580	9480	13530	13607.01	2.86	-1390	13730	13630	13500	13400	13270	13645	13415	53	4050	500	9470	10	1	10624095	1437	-4.25	1.25	12	0.05	-3183.00	10839.00	21850	20230330	-38.08	11440	20231031	18.27	17270	-21.66	20240116	12540	7.89	20240320	21850	-38.08	20230330	11440	18.27	20231031	1.60	N	138080	500	53 억	304115	N	N	986	N	N
8	20240329	100815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13720	190	2	1.40	43512570	3195	17.24	13530	13760	13410	17580	9480	13530	13618.96	2.86	-302	13730	13630	13500	13400	13270	13645	13415	53	4050	500	9470	10	1	10624095	1458	-4.31	1.27	12	0.03	-3183.00	10839.00	21850	20230330	-37.21	11440	20231031	19.93	17270	-20.56	20240116	12540	9.41	20240320	21850	-37.21	20230330	11440	19.93	20231031	1.60	N	138080	500	53 억	304115	N	N	986	N	N
9	20240329	090815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13500	-30	5	-0.22	3515710	260	1.40	13530	13670	13500	17580	9480	13530	13521.96	2.86	-139	13730	13630	13500	13400	13270	13645	13415	53	4050	500	9470	10	1	10624095	1434	-4.24	1.25	12	0.00	-3183.00	10839.00	21850	20230330	-38.22	11440	20231031	18.01	17270	-21.83	20240116	12540	7.66	20240320	21850	-38.22	20230330	11440	18.01	20231031	1.60	N	138080	500	53 억	304115	N	N	986	N	N
10	20240328	160821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13530	-130	5	-0.95	249934030	18533	90.93	13530	13600	13370	17750	9570	13660	13485.84	2.85	1449	14060	13860	13580	13380	13100	13960	13480	53	4090	500	9560	10	1	10624095	1437	-4.25	1.25	12	0.17	-3183.00	10839.00	21850	20230330	-38.08	11440	20231031	18.27	17270	-21.66	20240116	12540	7.89	20240320	21850	-38.08	20230330	11440	18.27	20231031	1.59	N	138080	500	53 억	302666	N	N	986	N	N
11	20240328	150821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13470	-190	5	-1.39	238338420	17673	86.71	13530	13600	13370	17750	9570	13660	13486.02	2.85	1738	14060	13860	13580	13380	13100	13960	13480	53	4090	500	9560	10	1	10624095	1431	-4.23	1.24	12	0.17	-3183.00	10839.00	21850	20230330	-38.35	11440	20231031	17.74	17270	-22.00	20240116	12540	7.42	20240320	21850	-38.35	20230330	11440	17.74	20231031	1.59	N	138080	500	53 억	302666	N	N	474	N	N
12	20240328	140812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13460	-200	5	-1.46	215085940	15946	78.24	13530	13600	13370	17750	9570	13660	13488.39	2.85	1230	14060	13860	13580	13380	13100	13960	13480	53	4090	500	9560	10	1	10624095	1430	-4.23	1.24	12	0.15	-3183.00	10839.00	21850	20230330	-38.40	11440	20231031	17.66	17270	-22.06	20240116	12540	7.34	20240320	21850	-38.40	20230330	11440	17.66	20231031	1.59	N	138080	500	53 억	302666	N	N	474	N	N
13	20240328	130810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13500	-160	5	-1.17	177830630	13175	64.64	13530	13600	13370	17750	9570	13660	13497.58	2.85	1663	14060	13860	13580	13380	13100	13960	13480	53	4090	500	9560	10	1	10624095	1434	-4.24	1.25	12	0.12	-3183.00	10839.00	21850	20230330	-38.22	11440	20231031	18.01	17270	-21.83	20240116	12540	7.66	20240320	21850	-38.22	20230330	11440	18.01	20231031	1.59	N	138080	500	53 억	302666	N	N	474	N	N
14	20240328	120814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13530	-130	5	-0.95	156148720	11573	56.78	13530	13600	13370	17750	9570	13660	13492.50	2.85	1462	14060	13860	13580	13380	13100	13960	13480	53	4090	500	9560	10	1	10624095	1437	-4.25	1.25	12	0.11	-3183.00	10839.00	21850	20230330	-38.08	11440	20231031	18.27	17270	-21.66	20240116	12540	7.89	20240320	21850	-38.08	20230330	11440	18.27	20231031	1.59	N	138080	500	53 억	302666	N	N	474	N	N
15	20240328	110814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13590	-70	5	-0.51	127136080	9435	46.29	13530	13600	13370	17750	9570	13660	13474.94	2.85	1556	14060	13860	13580	13380	13100	13960	13480	53	4090	500	9560	10	1	10624095	1444	-4.27	1.25	12	0.09	-3183.00	10839.00	21850	20230330	-37.80	11440	20231031	18.79	17270	-21.31	20240116	12540	8.37	20240320	21850	-37.80	20230330	11440	18.79	20231031	1.59	N	138080	500	53 억	302666	N	N	474	N	N
16	20240328	100808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13500	-160	5	-1.17	85312460	6334	31.08	13530	13600	13370	17750	9570	13660	13468.97	2.85	452	14060	13860	13580	13380	13100	13960	13480	53	4090	500	9560	10	1	10624095	1434	-4.24	1.25	12	0.06	-3183.00	10839.00	21850	20230330	-38.22	11440	20231031	18.01	17270	-21.83	20240116	12540	7.66	20240320	21850	-38.22	20230330	11440	18.01	20231031	1.59	N	138080	500	53 억	302666	N	N	474	N	N
17	20240328	090828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13410	-250	5	-1.83	39605180	2935	14.40	13530	13600	13400	17750	9570	13660	13494.10	2.85	390	14060	13860	13580	13380	13100	13960	13480	53	4090	500	9560	10	1	10624095	1425	-4.21	1.24	12	0.03	-3183.00	10839.00	21850	20230330	-38.63	11440	20231031	17.22	17270	-22.35	20240116	12540	6.94	20240320	21850	-38.63	20230330	11440	17.22	20231031	1.59	N	138080	500	53 억	302666	N	N	474	N	N
18	20240327	160824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13660	230	2	1.71	274645760	20331	74.74	13500	13780	13300	17450	9410	13430	13508.52	2.82	2744	14076	13752	13526	13202	12976	13640	13090	53	4020	500	9400	10	1	10624095	1451	-4.29	1.26	12	0.19	-3183.00	10839.00	21850	20230330	-37.48	11440	20231031	19.41	17270	-20.90	20240116	12540	8.93	20240320	21850	-37.48	20230330	11440	19.41	20231031	1.58	N	138080	500	53 억	299751	N	N	474	N	N
19	20240327	150826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13600	170	2	1.27	267275900	19791	72.75	13500	13780	13300	17450	9410	13430	13504.92	2.82	2675	14076	13752	13526	13202	12976	13640	13090	53	4020	500	9400	10	1	10624095	1445	-4.27	1.25	12	0.19	-3183.00	10839.00	21850	20230330	-37.76	11440	20231031	18.88	17270	-21.25	20240116	12540	8.45	20240320	21850	-37.76	20230330	11440	18.88	20231031	1.58	N	138080	500	53 억	299751	N	N	404	N	N
20	20240327	140825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13660	230	2	1.71	241897460	17924	65.89	13500	13780	13300	17450	9410	13430	13495.73	2.82	1959	14076	13752	13526	13202	12976	13640	13090	53	4020	500	9400	10	1	10624095	1451	-4.29	1.26	12	0.17	-3183.00	10839.00	21850	20230330	-37.48	11440	20231031	19.41	17270	-20.90	20240116	12540	8.93	20240320	21850	-37.48	20230330	11440	19.41	20231031	1.58	N	138080	500	53 억	299751	N	N	404	N	N
21	20240327	130825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13730	300	2	2.23	207537530	15420	56.68	13500	13740	13300	17450	9410	13430	13458.98	2.82	1740	14076	13752	13526	13202	12976	13640	13090	53	4020	500	9400	10	1	10624095	1459	-4.31	1.27	12	0.15	-3183.00	10839.00	21850	20230330	-37.16	11440	20231031	20.02	17270	-20.50	20240116	12540	9.49	20240320	21850	-37.16	20230330	11440	20.02	20231031	1.58	N	138080	500	53 억	299751	N	N	404	N	N
22	20240327	120825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13450	20	2	0.15	118006090	8798	32.34	13500	13520	13300	17450	9410	13430	13412.83	2.82	-529	14076	13752	13526	13202	12976	13640	13090	53	4020	500	9400	10	1	10624095	1429	-4.23	1.24	12	0.08	-3183.00	10839.00	21850	20230330	-38.44	11440	20231031	17.57	17270	-22.12	20240116	12540	7.26	20240320	21850	-38.44	20230330	11440	17.57	20231031	1.58	N	138080	500	53 억	299751	N	N	404	N	N
23	20240327	110823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13510	80	2	0.60	104319100	7780	28.60	13500	13520	13300	17450	9410	13430	13408.62	2.82	-940	14076	13752	13526	13202	12976	13640	13090	53	4020	500	9400	10	1	10624095	1435	-4.24	1.25	12	0.07	-3183.00	10839.00	21850	20230330	-38.17	11440	20231031	18.09	17270	-21.77	20240116	12540	7.74	20240320	21850	-38.17	20230330	11440	18.09	20231031	1.58	N	138080	500	53 억	299751	N	N	404	N	N
24	20240327	100819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13380	-50	5	-0.37	61669210	4614	16.96	13500	13520	13300	17450	9410	13430	13365.67	2.82	-533	14076	13752	13526	13202	12976	13640	13090	53	4020	500	9400	10	1	10624095	1422	-4.20	1.23	12	0.04	-3183.00	10839.00	21850	20230330	-38.76	11440	20231031	16.96	17270	-22.52	20240116	12540	6.70	20240320	21850	-38.76	20230330	11440	16.96	20231031	1.58	N	138080	500	53 억	299751	N	N	404	N	N
25	20240327	090825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13520	90	2	0.67	7203820	538	1.98	13500	13520	13320	17450	9410	13430	13390.00	2.82	204	14076	13752	13526	13202	12976	13640	13090	53	4020	500	9400	10	1	10624095	1436	-4.25	1.25	12	0.01	-3183.00	10839.00	21850	20230330	-38.12	11440	20231031	18.18	17270	-21.71	20240116	12540	7.81	20240320	21850	-38.12	20230330	11440	18.18	20231031	1.58	N	138080	500	53 억	299751	N	N	404	N	N
26	20240326	160718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13430	-260	5	-1.90	366382940	27032	133.87	13690	13850	13300	17790	9590	13690	13553.68	2.86	-4552	14190	13940	13730	13480	13270	13835	13375	53	4100	500	9580	10	1	10624095	1427	-4.22	1.24	12	0.25	-3183.00	10839.00	21850	20230330	-38.54	11440	20231031	17.40	17270	-22.24	20240116	12540	7.10	20240320	21850	-38.54	20230330	11440	17.40	20231031	1.53	N	138080	500	53 억	304227	N	N	404	N	N
27	20240326	150814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13340	-350	5	-2.56	358113500	26416	130.82	13690	13850	13300	17790	9590	13690	13556.69	2.86	-4628	14190	13940	13730	13480	13270	13835	13375	53	4100	500	9580	10	1	10624095	1417	-4.19	1.23	12	0.25	-3183.00	10839.00	21850	20230330	-38.95	11440	20231031	16.61	17270	-22.76	20240116	12540	6.38	20240320	21850	-38.95	20230330	11440	16.61	20231031	1.53	N	138080	500	53 억	304227	N	N	252	N	N
28	20240326	140811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13550	-140	5	-1.02	222045440	16276	80.61	13690	13850	13550	17790	9590	13690	13642.51	2.86	-3071	14190	13940	13730	13480	13270	13835	13375	53	4100	500	9580	10	1	10624095	1440	-4.26	1.25	12	0.15	-3183.00	10839.00	21850	20230330	-37.99	11440	20231031	18.44	17270	-21.54	20240116	12540	8.05	20240320	21850	-37.99	20230330	11440	18.44	20231031	1.53	N	138080	500	53 억	304227	N	N	252	N	N
29	20240326	130807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13610	-80	5	-0.58	189781470	13899	68.83	13690	13850	13550	17790	9590	13690	13654.33	2.86	-2788	14190	13940	13730	13480	13270	13835	13375	53	4100	500	9580	10	1	10624095	1446	-4.28	1.26	12	0.13	-3183.00	10839.00	21850	20230330	-37.71	11440	20231031	18.97	17270	-21.19	20240116	12540	8.53	20240320	21850	-37.71	20230330	11440	18.97	20231031	1.53	N	138080	500	53 억	304227	N	N	252	N	N
30	20240326	120809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13580	-110	5	-0.80	160872180	11778	58.33	13690	13850	13550	17790	9590	13690	13658.70	2.86	-2131	14190	13940	13730	13480	13270	13835	13375	53	4100	500	9580	10	1	10624095	1443	-4.27	1.25	12	0.11	-3183.00	10839.00	21850	20230330	-37.85	11440	20231031	18.71	17270	-21.37	20240116	12540	8.29	20240320	21850	-37.85	20230330	11440	18.71	20231031	1.53	N	138080	500	53 억	304227	N	N	252	N	N
31	20240326	110804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13600	-90	5	-0.66	121947950	8912	44.14	13690	13850	13550	17790	9590	13690	13683.57	2.86	-1258	14190	13940	13730	13480	13270	13835	13375	53	4100	500	9580	10	1	10624095	1445	-4.27	1.25	12	0.08	-3183.00	10839.00	21850	20230330	-37.76	11440	20231031	18.88	17270	-21.25	20240116	12540	8.45	20240320	21850	-37.76	20230330	11440	18.88	20231031	1.53	N	138080	500	53 억	304227	N	N	252	N	N
32	20240326	100813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13830	140	2	1.02	70919020	5176	25.63	13690	13850	13550	17790	9590	13690	13701.51	2.86	-111	14190	13940	13730	13480	13270	13835	13375	53	4100	500	9580	10	1	10624095	1469	-4.34	1.28	12	0.05	-3183.00	10839.00	21850	20230330	-36.70	11440	20231031	20.89	17270	-19.92	20240116	12540	10.29	20240320	21850	-36.70	20230330	11440	20.89	20231031	1.53	N	138080	500	53 억	304227	N	N	252	N	N
33	20240326	090814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13590	-100	5	-0.73	20813180	1526	7.56	13690	13690	13570	17790	9590	13690	13639.04	2.86	-619	14190	13940	13730	13480	13270	13835	13375	53	4100	500	9580	10	1	10624095	1444	-4.27	1.25	12	0.01	-3183.00	10839.00	21850	20230330	-37.80	11440	20231031	18.79	17270	-21.31	20240116	12540	8.37	20240320	21850	-37.80	20230330	11440	18.79	20231031	1.53	N	138080	500	53 억	304227	N	N	252	N	N
34	20240325	160840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13690	-130	5	-0.94	276146590	20191	35.49	13830	13980	13520	17960	9680	13820	13676.72	2.90	-4211	14380	14100	13900	13620	13420	14000	13520	53	4140	500	9670	10	1	10624095	1454	-4.30	1.26	12	0.19	-3183.00	10839.00	21850	20230330	-37.35	11440	20231031	19.67	17270	-20.73	20240116	12540	9.17	20240320	21850	-37.35	20230330	11440	19.67	20231031	1.54	N	138080	500	53 억	308436	N	N	252	N	N
35	20240325	150843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13650	-170	5	-1.23	266808400	19507	34.28	13830	13980	13520	17960	9680	13820	13677.57	2.90	-4009	14380	14100	13900	13620	13420	14000	13520	53	4140	500	9670	10	1	10624095	1450	-4.29	1.26	12	0.18	-3183.00	10839.00	21850	20230330	-37.53	11440	20231031	19.32	17270	-20.96	20240116	12540	8.85	20240320	21850	-37.53	20230330	11440	19.32	20231031	1.54	N	138080	500	53 억	308436	N	N	498	N	N
36	20240325	140839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13600	-220	5	-1.59	256136660	18724	32.91	13830	13980	13520	17960	9680	13820	13679.59	2.90	-3743	14380	14100	13900	13620	13420	14000	13520	53	4140	500	9670	10	1	10624095	1445	-4.27	1.25	12	0.18	-3183.00	10839.00	21850	20230330	-37.76	11440	20231031	18.88	17270	-21.25	20240116	12540	8.45	20240320	21850	-37.76	20230330	11440	18.88	20231031	1.54	N	138080	500	53 억	308436	N	N	498	N	N
37	20240325	130841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13690	-130	5	-0.94	238413380	17424	30.62	13830	13980	13520	17960	9680	13820	13683.05	2.90	-3695	14380	14100	13900	13620	13420	14000	13520	53	4140	500	9670	10	1	10624095	1454	-4.30	1.26	12	0.16	-3183.00	10839.00	21850	20230330	-37.35	11440	20231031	19.67	17270	-20.73	20240116	12540	9.17	20240320	21850	-37.35	20230330	11440	19.67	20231031	1.54	N	138080	500	53 억	308436	N	N	498	N	N
38	20240325	120843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13600	-220	5	-1.59	199897520	14590	25.64	13830	13980	13520	17960	9680	13820	13701.00	2.90	-2484	14380	14100	13900	13620	13420	14000	13520	53	4140	500	9670	10	1	10624095	1445	-4.27	1.25	12	0.14	-3183.00	10839.00	21850	20230330	-37.76	11440	20231031	18.88	17270	-21.25	20240116	12540	8.45	20240320	21850	-37.76	20230330	11440	18.88	20231031	1.54	N	138080	500	53 억	308436	N	N	498	N	N
39	20240325	110841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13530	-290	5	-2.10	170837540	12463	21.90	13830	13980	13520	17960	9680	13820	13707.58	2.90	-1455	14380	14100	13900	13620	13420	14000	13520	53	4140	500	9670	10	1	10624095	1437	-4.25	1.25	12	0.12	-3183.00	10839.00	21850	20230330	-38.08	11440	20231031	18.27	17270	-21.66	20240116	12540	7.89	20240320	21850	-38.08	20230330	11440	18.27	20231031	1.54	N	138080	500	53 억	308436	N	N	498	N	N
40	20240325	100842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13620	-200	5	-1.45	137489590	10005	17.58	13830	13980	13620	17960	9680	13820	13742.09	2.90	-600	14380	14100	13900	13620	13420	14000	13520	53	4140	500	9670	10	1	10624095	1447	-4.28	1.26	12	0.09	-3183.00	10839.00	21850	20230330	-37.67	11440	20231031	19.06	17270	-21.13	20240116	12540	8.61	20240320	21850	-37.67	20230330	11440	19.06	20231031	1.54	N	138080	500	53 억	308436	N	N	498	N	N
41	20240325	090845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13730	-90	5	-0.65	66602710	4823	8.48	13830	13980	13670	17960	9680	13820	13809.39	2.90	266	14380	14100	13900	13620	13420	14000	13520	53	4140	500	9670	10	1	10624095	1459	-4.31	1.27	12	0.05	-3183.00	10839.00	21850	20230330	-37.16	11440	20231031	20.02	17270	-20.50	20240116	12540	9.49	20240320	21850	-37.16	20230330	11440	20.02	20231031	1.54	N	138080	500	53 억	308436	N	N	498	N	N
42	20240322	160842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13820	0	3	0.00	788685750	56743	57.10	13970	14180	13700	17960	9680	13820	13899.28	2.89	843	14453	14136	13623	13306	12793	14295	13465	53	4140	500	9670	10	1	10624095	1468	-4.34	1.28	12	0.53	-3183.00	10839.00	21850	20230330	-36.75	11440	20231031	20.80	17270	-19.98	20240116	12540	10.21	20240320	21850	-36.75	20230330	11440	20.80	20231031	1.56	N	138080	500	53 억	306534	N	N	498	N	N
43	20240322	150844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13750	-70	5	-0.51	773093220	55613	55.96	13970	14180	13700	17960	9680	13820	13901.30	2.89	334	14453	14136	13623	13306	12793	14295	13465	53	4140	500	9670	10	1	10624095	1461	-4.32	1.27	12	0.52	-3183.00	10839.00	21850	20230330	-37.07	11440	20231031	20.19	17270	-20.38	20240116	12540	9.65	20240320	21850	-37.07	20230330	11440	20.19	20231031	1.56	N	138080	500	53 억	306534	N	N	962	N	N
44	20240322	140834	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13820	0	3	0.00	717638020	51585	51.91	13970	14180	13700	17960	9680	13820	13911.76	2.89	188	14453	14136	13623	13306	12793	14295	13465	53	4140	500	9670	10	1	10624095	1468	-4.34	1.28	12	0.49	-3183.00	10839.00	21850	20230330	-36.75	11440	20231031	20.80	17270	-19.98	20240116	12540	10.21	20240320	21850	-36.75	20230330	11440	20.80	20231031	1.56	N	138080	500	53 억	306534	N	N	962	N	N
45	20240322	130839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13800	-20	5	-0.14	700147550	50318	50.63	13970	14180	13700	17960	9680	13820	13914.46	2.89	260	14453	14136	13623	13306	12793	14295	13465	53	4140	500	9670	10	1	10624095	1466	-4.34	1.27	12	0.47	-3183.00	10839.00	21850	20230330	-36.84	11440	20231031	20.63	17270	-20.09	20240116	12540	10.05	20240320	21850	-36.84	20230330	11440	20.63	20231031	1.56	N	138080	500	53 억	306534	N	N	962	N	N
46	20240322	120834	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13860	40	2	0.29	682005020	49007	49.32	13970	14180	13700	17960	9680	13820	13916.48	2.89	-70	14453	14136	13623	13306	12793	14295	13465	53	4140	500	9670	10	1	10624095	1472	-4.35	1.28	12	0.46	-3183.00	10839.00	21850	20230330	-36.57	11440	20231031	21.15	17270	-19.75	20240116	12540	10.53	20240320	21850	-36.57	20230330	11440	21.15	20231031	1.56	N	138080	500	53 억	306534	N	N	962	N	N
47	20240322	110842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13790	-30	5	-0.22	651089210	46765	47.06	13970	14180	13700	17960	9680	13820	13922.57	2.89	-523	14453	14136	13623	13306	12793	14295	13465	53	4140	500	9670	10	1	10624095	1465	-4.33	1.27	12	0.44	-3183.00	10839.00	21850	20230330	-36.89	11440	20231031	20.54	17270	-20.15	20240116	12540	9.97	20240320	21850	-36.89	20230330	11440	20.54	20231031	1.56	N	138080	500	53 억	306534	N	N	962	N	N
48	20240322	100835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14000	180	2	1.30	550221600	39471	39.72	13970	14180	13700	17960	9680	13820	13939.90	2.89	-1282	14453	14136	13623	13306	12793	14295	13465	53	4140	500	9670	10	1	10624095	1487	-4.40	1.29	12	0.37	-3183.00	10839.00	21850	20230330	-35.93	11440	20231031	22.38	17270	-18.93	20240116	12540	11.64	20240320	21850	-35.93	20230330	11440	22.38	20231031	1.56	N	138080	500	53 억	306534	N	N	962	N	N
49	20240322	090833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13850	30	2	0.22	161400560	11491	11.56	13970	14180	13780	17960	9680	13820	14045.82	2.89	-4012	14453	14136	13623	13306	12793	14295	13465	53	4140	500	9670	10	1	10624095	1471	-4.35	1.28	12	0.11	-3183.00	10839.00	21850	20230330	-36.61	11440	20231031	21.07	17270	-19.80	20240116	12540	10.45	20240320	21850	-36.61	20230330	11440	21.07	20231031	1.56	N	138080	500	53 억	306534	N	N	962	N	N
50	20240321	160840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13820	720	2	5.50	1359475330	99293	343.91	13210	13940	13110	17030	9170	13100	13691.29	2.79	9925	13500	13300	12920	12720	12340	13400	12820	53	3930	500	9170	10	1	10624095	1468	-4.34	1.28	12	0.93	-3183.00	10839.00	21850	20230330	-36.75	11440	20231031	20.80	17270	-19.98	20240116	12540	10.21	20240320	21850	-36.75	20230330	11440	20.80	20231031	1.58	N	138080	500	53 억	296043	N	N	962	N	N
51	20240321	150836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13760	660	2	5.04	1339686170	97860	338.94	13210	13940	13110	17030	9170	13100	13689.82	2.79	9954	13500	13300	12920	12720	12340	13400	12820	53	3930	500	9170	10	1	10624095	1462	-4.32	1.27	12	0.92	-3183.00	10839.00	21850	20230330	-37.03	11440	20231031	20.28	17270	-20.32	20240116	12540	9.73	20240320	21850	-37.03	20230330	11440	20.28	20231031	1.58	N	138080	500	53 억	296043	N	N	74	N	N
52	20240321	140835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13720	620	2	4.73	1182924650	86506	299.62	13210	13940	13110	17030	9170	13100	13674.48	2.79	8542	13500	13300	12920	12720	12340	13400	12820	53	3930	500	9170	10	1	10624095	1458	-4.31	1.27	12	0.81	-3183.00	10839.00	21850	20230330	-37.21	11440	20231031	19.93	17270	-20.56	20240116	12540	9.41	20240320	21850	-37.21	20230330	11440	19.93	20231031	1.58	N	138080	500	53 억	296043	N	N	74	N	N
53	20240321	130824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13750	650	2	4.96	1087123480	79494	275.33	13210	13940	13110	17030	9170	13100	13675.54	2.79	7101	13500	13300	12920	12720	12340	13400	12820	53	3930	500	9170	10	1	10624095	1461	-4.32	1.27	12	0.75	-3183.00	10839.00	21850	20230330	-37.07	11440	20231031	20.19	17270	-20.38	20240116	12540	9.65	20240320	21850	-37.07	20230330	11440	20.19	20231031	1.58	N	138080	500	53 억	296043	N	N	74	N	N
54	20240321	120837	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13730	630	2	4.81	896818190	65733	227.67	13210	13890	13110	17030	9170	13100	13643.35	2.79	2507	13500	13300	12920	12720	12340	13400	12820	53	3930	500	9170	10	1	10624095	1459	-4.31	1.27	12	0.62	-3183.00	10839.00	21850	20230330	-37.16	11440	20231031	20.02	17270	-20.50	20240116	12540	9.49	20240320	21850	-37.16	20230330	11440	20.02	20231031	1.58	N	138080	500	53 억	296043	N	N	74	N	N
55	20240321	110833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13660	560	2	4.27	856243890	62754	217.35	13210	13890	13110	17030	9170	13100	13644.45	2.79	2018	13500	13300	12920	12720	12340	13400	12820	53	3930	500	9170	10	1	10624095	1451	-4.29	1.26	12	0.59	-3183.00	10839.00	21850	20230330	-37.48	11440	20231031	19.41	17270	-20.90	20240116	12540	8.93	20240320	21850	-37.48	20230330	11440	19.41	20231031	1.58	N	138080	500	53 억	296043	N	N	74	N	N
56	20240321	100838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13860	760	2	5.80	578653620	42498	147.19	13210	13870	13110	17030	9170	13100	13616.02	2.79	4411	13500	13300	12920	12720	12340	13400	12820	53	3930	500	9170	10	1	10624095	1472	-4.35	1.28	12	0.40	-3183.00	10839.00	21850	20230330	-36.57	11440	20231031	21.15	17270	-19.75	20240116	12540	10.53	20240320	21850	-36.57	20230330	11440	21.15	20231031	1.58	N	138080	500	53 억	296043	N	N	74	N	N
57	20240321	090841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13260	160	2	1.22	28088430	2118	7.34	13210	13310	13110	17030	9170	13100	13261.77	2.79	544	13500	13300	12920	12720	12340	13400	12820	53	3930	500	9170	10	1	10624095	1409	-4.17	1.22	12	0.02	-3183.00	10839.00	21850	20230330	-39.31	11440	20231031	15.91	17270	-23.22	20240116	12540	5.74	20240320	21850	-39.31	20230330	11440	15.91	20231031	1.58	N	138080	500	53 억	296043	N	N	74	N	N
58	20240320	160829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13100	520	2	4.13	368715420	28865	66.86	12540	13120	12540	16350	8810	12580	12773.78	2.78	2105	13093	12836	12693	12436	12293	12765	12365	53	3770	500	8800	10	1	10624095	1392	-4.12	1.21	12	0.27	-3183.00	10839.00	21850	20230330	-40.05	11440	20231031	14.51	17270	-24.15	20240116	12540	4.47	20240320	21850	-40.05	20230330	11440	14.51	20231031	1.58	N	138080	500	53 억	295151	N	N	74	N	N
59	20240320	150830	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13110	530	2	4.21	328858430	25808	59.78	12540	13120	12540	16350	8810	12580	12742.50	2.78	2892	13093	12836	12693	12436	12293	12765	12365	53	3770	500	8800	10	1	10624095	1393	-4.12	1.21	12	0.24	-3183.00	10839.00	21850	20230330	-40.00	11440	20231031	14.60	17270	-24.09	20240116	12540	4.55	20240320	21850	-40.00	20230330	11440	14.60	20231031	1.58	N	138080	500	53 억	295151	N	N	19	N	N
60	20240320	140834	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12770	190	2	1.51	250132160	19732	45.71	12540	12850	12540	16350	8810	12580	12676.47	2.78	4144	13093	12836	12693	12436	12293	12765	12365	53	3770	500	8800	10	1	10624095	1357	-4.01	1.18	12	0.19	-3183.00	10839.00	21850	20230330	-41.56	11440	20231031	11.63	17270	-26.06	20240116	12540	1.83	20240320	21850	-41.56	20230330	11440	11.63	20231031	1.58	N	138080	500	53 억	295151	N	N	19	N	N
61	20240320	130833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12820	240	2	1.91	214580690	16945	39.25	12540	12850	12540	16350	8810	12580	12663.36	2.78	5184	13093	12836	12693	12436	12293	12765	12365	53	3770	500	8800	10	1	10624095	1362	-4.03	1.18	12	0.16	-3183.00	10839.00	21850	20230330	-41.33	11440	20231031	12.06	17270	-25.77	20240116	12540	2.23	20240320	21850	-41.33	20230330	11440	12.06	20231031	1.58	N	138080	500	53 억	295151	N	N	19	N	N
62	20240320	120829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12810	230	2	1.83	188117240	14880	34.47	12540	12820	12540	16350	8810	12580	12642.29	2.78	4846	13093	12836	12693	12436	12293	12765	12365	53	3770	500	8800	10	1	10624095	1361	-4.02	1.18	12	0.14	-3183.00	10839.00	21850	20230330	-41.37	11440	20231031	11.98	17270	-25.83	20240116	12540	2.15	20240320	21850	-41.37	20230330	11440	11.98	20231031	1.58	N	138080	500	53 억	295151	N	N	19	N	N
63	20240320	110830	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12710	130	2	1.03	156535610	12404	28.73	12540	12760	12540	16350	8810	12580	12619.77	2.78	3186	13093	12836	12693	12436	12293	12765	12365	53	3770	500	8800	10	1	10624095	1350	-3.99	1.17	12	0.12	-3183.00	10839.00	21850	20230330	-41.83	11440	20231031	11.10	17270	-26.40	20240116	12540	1.36	20240320	21850	-41.83	20230330	11440	11.10	20231031	1.58	N	138080	500	53 억	295151	N	N	19	N	N
64	20240320	100824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12620	40	2	0.32	102718500	8160	18.90	12540	12760	12540	16350	8810	12580	12588.05	2.78	421	13093	12836	12693	12436	12293	12765	12365	53	3770	500	8800	10	1	10624095	1341	-3.96	1.16	12	0.08	-3183.00	10839.00	21850	20230330	-42.24	11440	20231031	10.31	17270	-26.93	20240116	12540	0.64	20240320	21850	-42.24	20230330	11440	10.31	20231031	1.58	N	138080	500	53 억	295151	N	N	19	N	N
65	20240320	090828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12750	170	2	1.35	67250840	5350	12.39	12540	12760	12540	16350	8810	12580	12570.25	2.78	656	13093	12836	12693	12436	12293	12765	12365	53	3770	500	8800	10	1	10624095	1355	-4.01	1.18	12	0.05	-3183.00	10839.00	21850	20230330	-41.65	11440	20231031	11.45	17270	-26.17	20240116	12540	1.67	20240320	21850	-41.65	20230330	11440	11.45	20231031	1.58	N	138080	500	53 억	295151	N	N	19	N	N
66	20240319	160819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12580	-290	5	-2.25	544259960	43101	142.21	12950	12950	12550	16730	9010	12870	12627.55	2.82	-4095	13276	13072	12886	12682	12496	12980	12590	53	3860	500	9000	10	1	10624095	1337	-22.34	0.88	12	0.41	-563.00	14217.00	21850	20230330	-42.43	11440	20231031	9.97	17270	-27.16	20240116	12550	0.24	20240319	21850	-42.43	20230330	11440	9.97	20231031	1.55	N	138080	500	53 억	299246	N	N	19	N	N
67	20240319	150829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12720	-150	5	-1.17	501659540	39716	131.04	12950	12950	12550	16730	9010	12870	12631.17	2.82	-3378	13276	13072	12886	12682	12496	12980	12590	53	3860	500	9000	10	1	10624095	1351	-22.59	0.89	12	0.37	-563.00	14217.00	21850	20230330	-41.78	11440	20231031	11.19	17270	-26.35	20240116	12550	1.35	20240319	21850	-41.78	20230330	11440	11.19	20231031	1.55	N	138080	500	53 억	299246	N	N	172	N	N
68	20240319	140829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12600	-270	5	-2.10	481383560	38118	125.77	12950	12950	12550	16730	9010	12870	12628.77	2.82	-3233	13276	13072	12886	12682	12496	12980	12590	53	3860	500	9000	10	1	10624095	1339	-22.38	0.89	12	0.36	-563.00	14217.00	21850	20230330	-42.33	11440	20231031	10.14	17270	-27.04	20240116	12550	0.40	20240319	21850	-42.33	20230330	11440	10.14	20231031	1.55	N	138080	500	53 억	299246	N	N	172	N	N
69	20240319	130758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12690	-180	5	-1.40	462529090	36623	120.84	12950	12950	12550	16730	9010	12870	12629.47	2.82	-3119	13276	13072	12886	12682	12496	12980	12590	53	3860	500	9000	10	1	10624095	1348	-22.54	0.89	12	0.34	-563.00	14217.00	21850	20230330	-41.92	11440	20231031	10.93	17270	-26.52	20240116	12550	1.12	20240319	21850	-41.92	20230330	11440	10.93	20231031	1.55	N	138080	500	53 억	299246	N	N	172	N	N
70	20240319	120823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12650	-220	5	-1.71	293041780	23165	76.43	12950	12950	12550	16730	9010	12870	12650.20	2.82	-2325	13276	13072	12886	12682	12496	12980	12590	53	3860	500	9000	10	1	10624095	1344	-22.47	0.89	12	0.22	-563.00	14217.00	21850	20230330	-42.11	11440	20231031	10.58	17270	-26.75	20240116	12550	0.80	20240319	21850	-42.11	20230330	11440	10.58	20231031	1.55	N	138080	500	53 억	299246	N	N	172	N	N
71	20240319	110824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12710	-160	5	-1.24	287881680	22758	75.09	12950	12950	12550	16730	9010	12870	12649.69	2.82	-2088	13276	13072	12886	12682	12496	12980	12590	53	3860	500	9000	10	1	10624095	1350	-22.58	0.89	12	0.21	-563.00	14217.00	21850	20230330	-41.83	11440	20231031	11.10	17270	-26.40	20240116	12550	1.27	20240319	21850	-41.83	20230330	11440	11.10	20231031	1.55	N	138080	500	53 억	299246	N	N	172	N	N
72	20240319	100827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12600	-270	5	-2.10	209044730	16586	54.72	12950	12950	12550	16730	9010	12870	12603.69	2.82	801	13276	13072	12886	12682	12496	12980	12590	53	3860	500	9000	10	1	10624095	1339	-22.38	0.89	12	0.16	-563.00	14217.00	21850	20230330	-42.33	11440	20231031	10.14	17270	-27.04	20240116	12550	0.40	20240319	21850	-42.33	20230330	11440	10.14	20231031	1.55	N	138080	500	53 억	299246	N	N	172	N	N
73	20240319	090827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12630	-240	5	-1.86	10527970	827	2.73	12950	12950	12600	16730	9010	12870	12730.31	2.82	-56	13276	13072	12886	12682	12496	12980	12590	53	3860	500	9000	10	1	10624095	1342	-22.43	0.89	12	0.01	-563.00	14217.00	21850	20230330	-42.20	11440	20231031	10.40	17270	-26.87	20240116	12600	0.24	20240319	21850	-42.20	20230330	11440	10.40	20231031	1.55	N	138080	500	53 억	299246	N	N	172	N	N
74	20240318	160822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12870	40	2	0.31	387374190	30308	27.70	13090	13090	12700	16670	8990	12830	12781.23	2.80	1353	13443	13136	12983	12676	12523	13060	12600	53	3840	500	8980	10	1	10624095	1367	-22.86	0.91	12	0.29	-563.00	14217.00	21850	20230330	-41.10	11440	20231031	12.50	17270	-25.48	20240116	12700	1.34	20240318	21850	-41.10	20230330	11440	12.50	20231031	1.54	N	138080	500	53 억	297788	N	N	172	N	N
75	20240318	150822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12840	10	2	0.08	371605750	29080	26.58	13090	13090	12700	16670	8990	12830	12778.74	2.80	1770	13443	13136	12983	12676	12523	13060	12600	53	3840	500	8980	10	1	10624095	1364	-22.81	0.90	12	0.27	-563.00	14217.00	21850	20230330	-41.24	11440	20231031	12.24	17270	-25.65	20240116	12700	1.10	20240318	21850	-41.24	20230330	11440	12.24	20231031	1.54	N	138080	500	53 억	297788	N	N	208	N	N
76	20240318	140822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12750	-80	5	-0.62	297716850	23287	21.29	13090	13090	12700	16670	8990	12830	12784.68	2.80	1449	13443	13136	12983	12676	12523	13060	12600	53	3840	500	8980	10	1	10624095	1355	-22.65	0.90	12	0.22	-563.00	14217.00	21850	20230330	-41.65	11440	20231031	11.45	17270	-26.17	20240116	12700	0.39	20240318	21850	-41.65	20230330	11440	11.45	20231031	1.54	N	138080	500	53 억	297788	N	N	208	N	N
77	20240318	130822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12800	-30	5	-0.23	180022430	14052	12.84	13090	13090	12700	16670	8990	12830	12811.16	2.80	1196	13443	13136	12983	12676	12523	13060	12600	53	3840	500	8980	10	1	10624095	1360	-22.74	0.90	12	0.13	-563.00	14217.00	21850	20230330	-41.42	11440	20231031	11.89	17270	-25.88	20240116	12700	0.79	20240318	21850	-41.42	20230330	11440	11.89	20231031	1.54	N	138080	500	53 억	297788	N	N	208	N	N
78	20240318	120815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12780	-50	5	-0.39	129514300	10087	9.22	13090	13090	12700	16670	8990	12830	12839.72	2.80	1165	13443	13136	12983	12676	12523	13060	12600	53	3840	500	8980	10	1	10624095	1358	-22.70	0.90	12	0.09	-563.00	14217.00	21850	20230330	-41.51	11440	20231031	11.71	17270	-26.00	20240116	12700	0.63	20240318	21850	-41.51	20230330	11440	11.71	20231031	1.54	N	138080	500	53 억	297788	N	N	208	N	N
79	20240318	110823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12700	-130	5	-1.01	105187720	8176	7.47	13090	13090	12700	16670	8990	12830	12865.43	2.80	446	13443	13136	12983	12676	12523	13060	12600	53	3840	500	8980	10	1	10624095	1349	-22.56	0.89	12	0.08	-563.00	14217.00	21850	20230330	-41.88	11440	20231031	11.01	17270	-26.46	20240116	12700	0.00	20240318	21850	-41.88	20230330	11440	11.01	20231031	1.54	N	138080	500	53 억	297788	N	N	208	N	N
80	20240318	100821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12880	50	2	0.39	46110530	3562	3.26	13090	13090	12860	16670	8990	12830	12945.12	2.80	59	13443	13136	12983	12676	12523	13060	12600	53	3840	500	8980	10	1	10624095	1368	-22.88	0.91	12	0.03	-563.00	14217.00	21850	20230330	-41.05	11440	20231031	12.59	17270	-25.42	20240116	12700	1.42	20240102	21850	-41.05	20230330	11440	12.59	20231031	1.54	N	138080	500	53 억	297788	N	N	208	N	N
81	20240318	090820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13010	180	2	1.40	5334010	410	0.37	13090	13090	12910	16670	8990	12830	13009.78	2.80	-89	13443	13136	12983	12676	12523	13060	12600	53	3840	500	8980	10	1	10624095	1382	-23.11	0.92	12	0.00	-563.00	14217.00	21850	20230330	-40.46	11440	20231031	13.72	17270	-24.67	20240116	12700	2.44	20240102	21850	-40.46	20230330	11440	13.72	20231031	1.54	N	138080	500	53 억	297788	N	N	208	N	N
82	20240315	160813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12830	-440	5	-3.32	1405553040	108922	480.66	13290	13290	12830	17250	9290	13270	12904.32	3.05	-25941	13730	13500	13370	13140	13010	13435	13075	53	3980	500	9280	10	1	10624095	1363	-22.79	0.90	12	1.03	-563.00	14217.00	21850	20230330	-41.28	11440	20231031	12.15	17270	-25.71	20240116	12700	1.02	20240102	21850	-41.28	20230330	11440	12.15	20231031	1.54	N	138080	500	53 억	323955	N	N	208	N	N
83	20240315	150744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12920	-350	5	-2.64	608964200	46846	206.73	13290	13290	12880	17250	9290	13270	12999.28	3.05	-18899	13730	13500	13370	13140	13010	13435	13075	53	3980	500	9280	10	1	10624095	1373	-22.95	0.91	12	0.44	-563.00	14217.00	21850	20230330	-40.87	11440	20231031	12.94	17270	-25.19	20240116	12700	1.73	20240102	21850	-40.87	20230330	11440	12.94	20231031	1.54	N	138080	500	53 억	323955	N	N	93	N	N
84	20240315	140731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12930	-340	5	-2.56	536439550	41228	181.93	13290	13290	12880	17250	9290	13270	13011.53	3.05	-18208	13730	13500	13370	13140	13010	13435	13075	53	3980	500	9280	10	1	10624095	1374	-22.97	0.91	12	0.39	-563.00	14217.00	21850	20230330	-40.82	11440	20231031	13.02	17270	-25.13	20240116	12700	1.81	20240102	21850	-40.82	20230330	11440	13.02	20231031	1.54	N	138080	500	53 억	323955	N	N	93	N	N
85	20240315	130814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12990	-280	5	-2.11	513546760	39461	174.14	13290	13290	12880	17250	9290	13270	13014.03	3.05	-18022	13730	13500	13370	13140	13010	13435	13075	53	3980	500	9280	10	1	10624095	1380	-23.07	0.91	12	0.37	-563.00	14217.00	21850	20230330	-40.55	11440	20231031	13.55	17270	-24.78	20240116	12700	2.28	20240102	21850	-40.55	20230330	11440	13.55	20231031	1.54	N	138080	500	53 억	323955	N	N	93	N	N
86	20240315	120813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12970	-300	5	-2.26	393210130	30139	133.00	13290	13290	12910	17250	9290	13270	13046.56	3.05	-15962	13730	13500	13370	13140	13010	13435	13075	53	3980	500	9280	10	1	10624095	1378	-23.04	0.91	12	0.28	-563.00	14217.00	21850	20230330	-40.64	11440	20231031	13.37	17270	-24.90	20240116	12700	2.13	20240102	21850	-40.64	20230330	11440	13.37	20231031	1.54	N	138080	500	53 억	323955	N	N	93	N	N
87	20240315	110811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13030	-240	5	-1.81	203984450	15576	68.73	13290	13290	13000	17250	9290	13270	13096.07	3.05	-6983	13730	13500	13370	13140	13010	13435	13075	53	3980	500	9280	10	1	10624095	1384	-23.14	0.92	12	0.15	-563.00	14217.00	21850	20230330	-40.37	11440	20231031	13.90	17270	-24.55	20240116	12700	2.60	20240102	21850	-40.37	20230330	11440	13.90	20231031	1.54	N	138080	500	53 억	323955	N	N	93	N	N
88	20240315	100812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13150	-120	5	-0.90	125128160	9545	42.12	13290	13290	13000	17250	9290	13270	13109.29	3.05	-3637	13730	13500	13370	13140	13010	13435	13075	53	3980	500	9280	10	1	10624095	1397	-23.36	0.92	12	0.09	-563.00	14217.00	21850	20230330	-39.82	11440	20231031	14.95	17270	-23.86	20240116	12700	3.54	20240102	21850	-39.82	20230330	11440	14.95	20231031	1.54	N	138080	500	53 억	323955	N	N	93	N	N
89	20240315	090818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13210	-60	5	-0.45	9096330	689	3.04	13290	13290	13170	17250	9290	13270	13202.22	3.05	90	13730	13500	13370	13140	13010	13435	13075	53	3980	500	9280	10	1	10624095	1403	-23.46	0.93	12	0.01	-563.00	14217.00	21850	20230330	-39.54	11440	20231031	15.47	17270	-23.51	20240116	12700	4.02	20240102	21850	-39.54	20230330	11440	15.47	20231031	1.54	N	138080	500	53 억	323955	N	N	93	N	N
90	20240314	160805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13270	-280	5	-2.07	301230850	22626	95.52	13550	13600	13240	17610	9490	13550	13313.56	3.12	-7724	13770	13660	13530	13420	13290	13595	13355	53	4060	500	9480	10	1	10624095	1410	-23.57	0.93	12	0.21	-563.00	14217.00	21850	20230330	-39.27	11440	20231031	16.00	17270	-23.16	20240116	12700	4.49	20240102	21850	-39.27	20230330	11440	16.00	20231031	1.53	N	138080	500	53 억	331899	N	N	93	N	N
91	20240314	150809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13270	-280	5	-2.07	296323270	22256	93.96	13550	13600	13240	17610	9490	13550	13314.31	3.12	-7633	13770	13660	13530	13420	13290	13595	13355	53	4060	500	9480	10	1	10624095	1410	-23.57	0.93	12	0.21	-563.00	14217.00	21850	20230330	-39.27	11440	20231031	16.00	17270	-23.16	20240116	12700	4.49	20240102	21850	-39.27	20230330	11440	16.00	20231031	1.53	N	138080	500	53 억	331899	N	N	745	N	N
92	20240314	140808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13250	-300	5	-2.21	267921000	20114	84.92	13550	13600	13240	17610	9490	13550	13320.13	3.12	-7315	13770	13660	13530	13420	13290	13595	13355	53	4060	500	9480	10	1	10624095	1408	-23.53	0.93	12	0.19	-563.00	14217.00	21850	20230330	-39.36	11440	20231031	15.82	17270	-23.28	20240116	12700	4.33	20240102	21850	-39.36	20230330	11440	15.82	20231031	1.53	N	138080	500	53 억	331899	N	N	745	N	N
93	20240314	130804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13280	-270	5	-1.99	243417710	18267	77.12	13550	13600	13240	17610	9490	13550	13325.54	3.12	-6851	13770	13660	13530	13420	13290	13595	13355	53	4060	500	9480	10	1	10624095	1411	-23.59	0.93	12	0.17	-563.00	14217.00	21850	20230330	-39.22	11440	20231031	16.08	17270	-23.10	20240116	12700	4.57	20240102	21850	-39.22	20230330	11440	16.08	20231031	1.53	N	138080	500	53 억	331899	N	N	745	N	N
94	20240314	120805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13320	-230	5	-1.70	188982800	14164	59.80	13550	13600	13290	17610	9490	13550	13342.47	3.12	-5963	13770	13660	13530	13420	13290	13595	13355	53	4060	500	9480	10	1	10624095	1415	-23.66	0.94	12	0.13	-563.00	14217.00	21850	20230330	-39.04	11440	20231031	16.43	17270	-22.87	20240116	12700	4.88	20240102	21850	-39.04	20230330	11440	16.43	20231031	1.53	N	138080	500	53 억	331899	N	N	745	N	N
95	20240314	110806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13340	-210	5	-1.55	140904000	10552	44.55	13550	13600	13300	17610	9490	13550	13353.30	3.12	-3515	13770	13660	13530	13420	13290	13595	13355	53	4060	500	9480	10	1	10624095	1417	-23.69	0.94	12	0.10	-563.00	14217.00	21850	20230330	-38.95	11440	20231031	16.61	17270	-22.76	20240116	12700	5.04	20240102	21850	-38.95	20230330	11440	16.61	20231031	1.53	N	138080	500	53 억	331899	N	N	745	N	N
96	20240314	100812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13530	-20	5	-0.15	67192480	5020	21.19	13550	13600	13340	17610	9490	13550	13384.96	3.12	-696	13770	13660	13530	13420	13290	13595	13355	53	4060	500	9480	10	1	10624095	1437	-24.03	0.95	12	0.05	-563.00	14217.00	21850	20230330	-38.08	11440	20231031	18.27	17270	-21.66	20240116	12700	6.54	20240102	21850	-38.08	20230330	11440	18.27	20231031	1.53	N	138080	500	53 억	331899	N	N	745	N	N
97	20240314	090808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13500	-50	5	-0.37	7868820	585	2.47	13550	13600	13380	17610	9490	13550	13450.97	3.12	-143	13770	13660	13530	13420	13290	13595	13355	53	4060	500	9480	10	1	10624095	1434	-23.98	0.95	12	0.01	-563.00	14217.00	21850	20230330	-38.22	11440	20231031	18.01	17270	-21.83	20240116	12700	6.30	20240102	21850	-38.22	20230330	11440	18.01	20231031	1.53	N	138080	500	53 억	331899	N	N	745	N	N
98	20240313	160758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13550	80	2	0.59	318356710	23671	162.77	13640	13640	13400	17510	9430	13470	13449.16	3.07	5602	13936	13702	13506	13272	13076	13605	13175	53	4040	500	9420	10	1	10624095	1440	-24.07	0.95	12	0.22	-563.00	14217.00	21850	20230330	-37.99	11440	20231031	18.44	17270	-21.54	20240116	12700	6.69	20240102	21850	-37.99	20230330	11440	18.44	20231031	1.56	N	138080	500	53 억	326297	N	N	745	N	N
99	20240313	150759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13500	30	2	0.22	303741480	22588	155.32	13640	13640	13400	17510	9430	13470	13447.03	3.07	5074	13936	13702	13506	13272	13076	13605	13175	53	4040	500	9420	10	1	10624095	1434	-23.98	0.95	12	0.21	-563.00	14217.00	21850	20230330	-38.22	11440	20231031	18.01	17270	-21.83	20240116	12700	6.30	20240102	21850	-38.22	20230330	11440	18.01	20231031	1.56	N	138080	500	53 억	326297	N	N	85	N	N
100	20240313	140803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13450	-20	5	-0.15	223307230	16618	114.27	13640	13640	13400	17510	9430	13470	13437.67	3.07	1394	13936	13702	13506	13272	13076	13605	13175	53	4040	500	9420	10	1	10624095	1429	-23.89	0.95	12	0.16	-563.00	14217.00	21850	20230330	-38.44	11440	20231031	17.57	17270	-22.12	20240116	12700	5.91	20240102	21850	-38.44	20230330	11440	17.57	20231031	1.56	N	138080	500	53 억	326297	N	N	85	N	N
101	20240313	130806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13450	-20	5	-0.15	137407320	10217	70.25	13640	13640	13400	17510	9430	13470	13448.89	3.07	224	13936	13702	13506	13272	13076	13605	13175	53	4040	500	9420	10	1	10624095	1429	-23.89	0.95	12	0.10	-563.00	14217.00	21850	20230330	-38.44	11440	20231031	17.57	17270	-22.12	20240116	12700	5.91	20240102	21850	-38.44	20230330	11440	17.57	20231031	1.56	N	138080	500	53 억	326297	N	N	85	N	N
102	20240313	120801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13470	0	3	0.00	130156910	9678	66.55	13640	13640	13400	17510	9430	13470	13448.74	3.07	334	13936	13702	13506	13272	13076	13605	13175	53	4040	500	9420	10	1	10624095	1431	-23.93	0.95	12	0.09	-563.00	14217.00	21850	20230330	-38.35	11440	20231031	17.74	17270	-22.00	20240116	12700	6.06	20240102	21850	-38.35	20230330	11440	17.74	20231031	1.56	N	138080	500	53 억	326297	N	N	85	N	N
103	20240313	110759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13500	30	2	0.22	107501330	7996	54.98	13640	13640	13400	17510	9430	13470	13444.39	3.07	174	13936	13702	13506	13272	13076	13605	13175	53	4040	500	9420	10	1	10624095	1434	-23.98	0.95	12	0.08	-563.00	14217.00	21850	20230330	-38.22	11440	20231031	18.01	17270	-21.83	20240116	12700	6.30	20240102	21850	-38.22	20230330	11440	18.01	20231031	1.56	N	138080	500	53 억	326297	N	N	85	N	N
104	20240313	100756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13450	-20	5	-0.15	69433900	5164	35.51	13640	13640	13410	17510	9430	13470	13445.76	3.07	-981	13936	13702	13506	13272	13076	13605	13175	53	4040	500	9420	10	1	10624095	1429	-23.89	0.95	12	0.05	-563.00	14217.00	21850	20230330	-38.44	11440	20231031	17.57	17270	-22.12	20240116	12700	5.91	20240102	21850	-38.44	20230330	11440	17.57	20231031	1.56	N	138080	500	53 억	326297	N	N	85	N	N
105	20240313	090802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13430	-40	5	-0.30	11900550	883	6.07	13640	13640	13420	17510	9430	13470	13477.41	3.07	248	13936	13702	13506	13272	13076	13605	13175	53	4040	500	9420	10	1	10624095	1427	-23.85	0.94	12	0.01	-563.00	14217.00	21850	20230330	-38.54	11440	20231031	17.40	17270	-22.24	20240116	12700	5.75	20240102	21850	-38.54	20230330	11440	17.40	20231031	1.56	N	138080	500	53 억	326297	N	N	85	N	N
106	20240312	160749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13470	-130	5	-0.96	195717570	14540	57.76	13740	13740	13310	17680	9520	13600	13460.62	3.07	-8	14093	13846	13423	13176	12753	13970	13300	53	4080	500	9520	10	1	10624095	1431	-23.93	0.95	12	0.14	-563.00	14217.00	21850	20230330	-38.35	11440	20231031	17.74	17270	-22.00	20240116	12700	6.06	20240102	21850	-38.35	20230330	11440	17.74	20231031	1.55	N	138080	500	53 억	326302	N	N	85	N	N
107	20240312	150749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13480	-120	5	-0.88	185221480	13761	54.66	13740	13740	13310	17680	9520	13600	13459.89	3.07	20	14093	13846	13423	13176	12753	13970	13300	53	4080	500	9520	10	1	10624095	1432	-23.94	0.95	12	0.13	-563.00	14217.00	21850	20230330	-38.31	11440	20231031	17.83	17270	-21.95	20240116	12700	6.14	20240102	21850	-38.31	20230330	11440	17.83	20231031	1.55	N	138080	500	53 억	326302	N	N	76	N	N
108	20240312	140742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13470	-130	5	-0.96	127139110	9442	37.51	13740	13740	13310	17680	9520	13600	13465.27	3.07	-114	14093	13846	13423	13176	12753	13970	13300	53	4080	500	9520	10	1	10624095	1431	-23.93	0.95	12	0.09	-563.00	14217.00	21850	20230330	-38.35	11440	20231031	17.74	17270	-22.00	20240116	12700	6.06	20240102	21850	-38.35	20230330	11440	17.74	20231031	1.55	N	138080	500	53 억	326302	N	N	76	N	N
109	20240312	130712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13500	-100	5	-0.74	118286020	8785	34.90	13740	13740	13310	17680	9520	13600	13464.54	3.07	-62	14093	13846	13423	13176	12753	13970	13300	53	4080	500	9520	10	1	10624095	1434	-23.98	0.95	12	0.08	-563.00	14217.00	21850	20230330	-38.22	11440	20231031	18.01	17270	-21.83	20240116	12700	6.30	20240102	21850	-38.22	20230330	11440	18.01	20231031	1.55	N	138080	500	53 억	326302	N	N	76	N	N
110	20240312	120752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13500	-100	5	-0.74	111962230	8317	33.04	13740	13740	13310	17680	9520	13600	13461.85	3.07	247	14093	13846	13423	13176	12753	13970	13300	53	4080	500	9520	10	1	10624095	1434	-23.98	0.95	12	0.08	-563.00	14217.00	21850	20230330	-38.22	11440	20231031	18.01	17270	-21.83	20240116	12700	6.30	20240102	21850	-38.22	20230330	11440	18.01	20231031	1.55	N	138080	500	53 억	326302	N	N	76	N	N
111	20240312	110751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13420	-180	5	-1.32	78335210	5815	23.10	13740	13740	13310	17680	9520	13600	13471.23	3.07	-922	14093	13846	13423	13176	12753	13970	13300	53	4080	500	9520	10	1	10624095	1426	-23.84	0.94	12	0.05	-563.00	14217.00	21850	20230330	-38.58	11440	20231031	17.31	17270	-22.29	20240116	12700	5.67	20240102	21850	-38.58	20230330	11440	17.31	20231031	1.55	N	138080	500	53 억	326302	N	N	76	N	N
112	20240312	100750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13550	-50	5	-0.37	46262430	3431	13.63	13740	13740	13310	17680	9520	13600	13483.66	3.07	-730	14093	13846	13423	13176	12753	13970	13300	53	4080	500	9520	10	1	10624095	1440	-24.07	0.95	12	0.03	-563.00	14217.00	21850	20230330	-37.99	11440	20231031	18.44	17270	-21.54	20240116	12700	6.69	20240102	21850	-37.99	20230330	11440	18.44	20231031	1.55	N	138080	500	53 억	326302	N	N	76	N	N
113	20240312	090749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13610	10	2	0.07	16393390	1211	4.81	13740	13740	13310	17680	9520	13600	13537.07	3.07	-317	14093	13846	13423	13176	12753	13970	13300	53	4080	500	9520	10	1	10624095	1446	-24.17	0.96	12	0.01	-563.00	14217.00	21850	20230330	-37.71	11440	20231031	18.97	17270	-21.19	20240116	12700	7.17	20240102	21850	-37.71	20230330	11440	18.97	20231031	1.55	N	138080	500	53 억	326302	N	N	76	N	N
114	20240311	160747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13600	110	2	0.82	337246160	25086	103.76	13490	13670	13000	17530	9450	13490	13443.54	2.87	4890	14070	13780	13600	13310	13130	13690	13220	53	4040	500	9440	10	1	10624095	1445	-24.16	0.96	12	0.24	-563.00	14217.00	21850	20230330	-37.76	11440	20231031	18.88	17270	-21.25	20240116	12700	7.09	20240102	21850	-37.76	20230330	11440	18.88	20231031	1.53	N	138080	500	53 억	305301	N	N	76	N	N
115	20240311	150746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13650	160	2	1.19	294419270	21937	90.73	13490	13670	13000	17530	9450	13490	13421.13	2.87	4196	14070	13780	13600	13310	13130	13690	13220	53	4040	500	9440	10	1	10624095	1450	-24.25	0.96	12	0.21	-563.00	14217.00	21850	20230330	-37.53	11440	20231031	19.32	17270	-20.96	20240116	12700	7.48	20240102	21850	-37.53	20230330	11440	19.32	20231031	1.53	N	138080	500	53 억	305301	N	N	224	N	N
116	20240311	140744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13540	50	2	0.37	280726560	20931	86.57	13490	13580	13000	17530	9450	13490	13412.00	2.87	4327	14070	13780	13600	13310	13130	13690	13220	53	4040	500	9440	10	1	10624095	1439	-24.05	0.95	12	0.20	-563.00	14217.00	21850	20230330	-38.03	11440	20231031	18.36	17270	-21.60	20240116	12700	6.61	20240102	21850	-38.03	20230330	11440	18.36	20231031	1.53	N	138080	500	53 억	305301	N	N	224	N	N
117	20240311	130746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13480	-10	5	-0.07	260356890	19423	80.34	13490	13580	13000	17530	9450	13490	13404.57	2.87	4249	14070	13780	13600	13310	13130	13690	13220	53	4040	500	9440	10	1	10624095	1432	-23.94	0.95	12	0.18	-563.00	14217.00	21850	20230330	-38.31	11440	20231031	17.83	17270	-21.95	20240116	12700	6.14	20240102	21850	-38.31	20230330	11440	17.83	20231031	1.53	N	138080	500	53 억	305301	N	N	224	N	N
118	20240311	120746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13570	80	2	0.59	216402840	16167	66.87	13490	13580	13000	17530	9450	13490	13385.47	2.87	4089	14070	13780	13600	13310	13130	13690	13220	53	4040	500	9440	10	1	10624095	1442	-24.10	0.95	12	0.15	-563.00	14217.00	21850	20230330	-37.89	11440	20231031	18.62	17270	-21.42	20240116	12700	6.85	20240102	21850	-37.89	20230330	11440	18.62	20231031	1.53	N	138080	500	53 억	305301	N	N	224	N	N
119	20240311	110742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13350	-140	5	-1.04	155589870	11638	48.14	13490	13490	13000	17530	9450	13490	13369.12	2.87	3105	14070	13780	13600	13310	13130	13690	13220	53	4040	500	9440	10	1	10624095	1418	-23.71	0.94	12	0.11	-563.00	14217.00	21850	20230330	-38.90	11440	20231031	16.70	17270	-22.70	20240116	12700	5.12	20240102	21850	-38.90	20230330	11440	16.70	20231031	1.53	N	138080	500	53 억	305301	N	N	224	N	N
120	20240311	100735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13470	-20	5	-0.15	101739670	7605	31.46	13490	13490	13000	17530	9450	13490	13378.00	2.87	1526	14070	13780	13600	13310	13130	13690	13220	53	4040	500	9440	10	1	10624095	1431	-23.93	0.95	12	0.07	-563.00	14217.00	21850	20230330	-38.35	11440	20231031	17.74	17270	-22.00	20240116	12700	6.06	20240102	21850	-38.35	20230330	11440	17.74	20231031	1.53	N	138080	500	53 억	305301	N	N	224	N	N
121	20240311	090739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13260	-230	5	-1.70	46510120	3477	14.38	13490	13490	13000	17530	9450	13490	13376.51	2.87	-717	14070	13780	13600	13310	13130	13690	13220	53	4040	500	9440	10	1	10624095	1409	-23.55	0.93	12	0.03	-563.00	14217.00	21850	20230330	-39.31	11440	20231031	15.91	17270	-23.22	20240116	12700	4.41	20240102	21850	-39.31	20230330	11440	15.91	20231031	1.53	N	138080	500	53 억	305301	N	N	224	N	N
122	20240308	160743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13490	-70	5	-0.52	325668660	24031	55.51	13560	13890	13420	17620	9500	13560	13552.04	2.85	-2943	14153	13856	13663	13366	13173	13760	13270	53	4060	500	9490	10	1	10624095	1433	-23.96	0.95	12	0.23	-563.00	14217.00	21850	20230330	-38.26	11440	20231031	17.92	17270	-21.89	20240116	12700	6.22	20240102	21850	-38.26	20230330	11440	17.92	20231031	1.53	N	138080	500	53 억	303044	N	N	224	N	N
123	20240308	150741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13480	-80	5	-0.59	306129370	22581	52.16	13560	13890	13420	17620	9500	13560	13556.94	2.85	-2837	14153	13856	13663	13366	13173	13760	13270	53	4060	500	9490	10	1	10624095	1432	-23.94	0.95	12	0.21	-563.00	14217.00	21850	20230330	-38.31	11440	20231031	17.83	17270	-21.95	20240116	12700	6.14	20240102	21850	-38.31	20230330	11440	17.83	20231031	1.53	N	138080	500	53 억	303044	N	N	0	N	N
124	20240308	140738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13510	-50	5	-0.37	274665100	20247	46.77	13560	13890	13420	17620	9500	13560	13565.72	2.85	-2723	14153	13856	13663	13366	13173	13760	13270	53	4060	500	9490	10	1	10624095	1435	-24.00	0.95	12	0.19	-563.00	14217.00	21850	20230330	-38.17	11440	20231031	18.09	17270	-21.77	20240116	12700	6.38	20240102	21850	-38.17	20230330	11440	18.09	20231031	1.53	N	138080	500	53 억	303044	N	N	0	N	N
125	20240308	130735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13510	-50	5	-0.37	235565190	17346	40.07	13560	13890	13420	17620	9500	13560	13580.38	2.85	-2139	14153	13856	13663	13366	13173	13760	13270	53	4060	500	9490	10	1	10624095	1435	-24.00	0.95	12	0.16	-563.00	14217.00	21850	20230330	-38.17	11440	20231031	18.09	17270	-21.77	20240116	12700	6.38	20240102	21850	-38.17	20230330	11440	18.09	20231031	1.53	N	138080	500	53 억	303044	N	N	0	N	N
126	20240308	120736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13500	-60	5	-0.44	196887970	14473	33.43	13560	13890	13490	17620	9500	13560	13603.81	2.85	-2123	14153	13856	13663	13366	13173	13760	13270	53	4060	500	9490	10	1	10624095	1434	-23.98	0.95	12	0.14	-563.00	14217.00	21850	20230330	-38.22	11440	20231031	18.01	17270	-21.83	20240116	12700	6.30	20240102	21850	-38.22	20230330	11440	18.01	20231031	1.53	N	138080	500	53 억	303044	N	N	0	N	N
127	20240308	110737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13680	120	2	0.88	133260840	9774	22.58	13560	13890	13550	17620	9500	13560	13634.22	2.85	793	14153	13856	13663	13366	13173	13760	13270	53	4060	500	9490	10	1	10624095	1453	-24.30	0.96	12	0.09	-563.00	14217.00	21850	20230330	-37.39	11440	20231031	19.58	17270	-20.79	20240116	12700	7.72	20240102	21850	-37.39	20230330	11440	19.58	20231031	1.53	N	138080	500	53 억	303044	N	N	0	N	N
128	20240308	100731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13600	40	2	0.29	99319130	7279	16.81	13560	13890	13550	17620	9500	13560	13644.61	2.85	1188	14153	13856	13663	13366	13173	13760	13270	53	4060	500	9490	10	1	10624095	1445	-24.16	0.96	12	0.07	-563.00	14217.00	21850	20230330	-37.76	11440	20231031	18.88	17270	-21.25	20240116	12700	7.09	20240102	21850	-37.76	20230330	11440	18.88	20231031	1.53	N	138080	500	53 억	303044	N	N	0	N	N
129	20240308	090734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13820	260	2	1.92	4582400	331	0.76	13560	13890	13560	17620	9500	13560	13844.11	2.85	-12	14153	13856	13663	13366	13173	13760	13270	53	4060	500	9490	10	1	10624095	1468	-24.55	0.97	12	0.00	-563.00	14217.00	21850	20230330	-36.75	11440	20231031	20.80	17270	-19.98	20240116	12700	8.82	20240102	21850	-36.75	20230330	11440	20.80	20231031	1.53	N	138080	500	53 억	303044	N	N	0	N	N
130	20240307	160734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13560	-260	5	-1.88	583436070	43066	109.09	13850	13960	13470	17960	9680	13820	13547.49	2.94	-9716	14386	14102	13846	13562	13306	13975	13435	53	4140	500	9670	10	1	10624095	1441	-24.09	0.95	12	0.41	-563.00	14217.00	21850	20230330	-37.94	11440	20231031	18.53	17270	-21.48	20240116	12700	6.77	20240102	21850	-37.94	20230330	11440	18.53	20231031	1.54	N	138080	500	53 억	312727	N	N	23	N	N
131	20240307	150715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13550	-270	5	-1.95	537653260	39685	100.52	13850	13960	13470	17960	9680	13820	13548.02	2.94	-8953	14386	14102	13846	13562	13306	13975	13435	53	4140	500	9670	10	1	10624095	1440	-24.07	0.95	12	0.37	-563.00	14217.00	21850	20230330	-37.99	11440	20231031	18.44	17270	-21.54	20240116	12700	6.69	20240102	21850	-37.99	20230330	11440	18.44	20231031	1.54	N	138080	500	53 억	312727	N	N	23	N	N
132	20240307	140723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13480	-340	5	-2.46	454880270	33559	85.01	13850	13960	13470	17960	9680	13820	13554.64	2.94	-7058	14386	14102	13846	13562	13306	13975	13435	53	4140	500	9670	10	1	10624095	1432	-23.94	0.95	12	0.32	-563.00	14217.00	21850	20230330	-38.31	11440	20231031	17.83	17270	-21.95	20240116	12700	6.14	20240102	21850	-38.31	20230330	11440	17.83	20231031	1.54	N	138080	500	53 억	312727	N	N	23	N	N
133	20240307	130725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13540	-280	5	-2.03	353925020	26081	66.06	13850	13960	13480	17960	9680	13820	13570.22	2.94	-5015	14386	14102	13846	13562	13306	13975	13435	53	4140	500	9670	10	1	10624095	1439	-24.05	0.95	12	0.25	-563.00	14217.00	21850	20230330	-38.03	11440	20231031	18.36	17270	-21.60	20240116	12700	6.61	20240102	21850	-38.03	20230330	11440	18.36	20231031	1.54	N	138080	500	53 억	312727	N	N	23	N	N
134	20240307	120729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13520	-300	5	-2.17	306208040	22550	57.12	13850	13960	13480	17960	9680	13820	13579.07	2.94	-3518	14386	14102	13846	13562	13306	13975	13435	53	4140	500	9670	10	1	10624095	1436	-24.01	0.95	12	0.21	-563.00	14217.00	21850	20230330	-38.12	11440	20231031	18.18	17270	-21.71	20240116	12700	6.46	20240102	21850	-38.12	20230330	11440	18.18	20231031	1.54	N	138080	500	53 억	312727	N	N	23	N	N
135	20240307	110734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13580	-240	5	-1.74	240225680	17684	44.79	13850	13960	13480	17960	9680	13820	13584.35	2.94	-1663	14386	14102	13846	13562	13306	13975	13435	53	4140	500	9670	10	1	10624095	1443	-24.12	0.96	12	0.17	-563.00	14217.00	21850	20230330	-37.85	11440	20231031	18.71	17270	-21.37	20240116	12700	6.93	20240102	21850	-37.85	20230330	11440	18.71	20231031	1.54	N	138080	500	53 억	312727	N	N	23	N	N
136	20240307	100728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13580	-240	5	-1.74	186008150	13688	34.67	13850	13960	13480	17960	9680	13820	13589.14	2.94	-2426	14386	14102	13846	13562	13306	13975	13435	53	4140	500	9670	10	1	10624095	1443	-24.12	0.96	12	0.13	-563.00	14217.00	21850	20230330	-37.85	11440	20231031	18.71	17270	-21.37	20240116	12700	6.93	20240102	21850	-37.85	20230330	11440	18.71	20231031	1.54	N	138080	500	53 억	312727	N	N	23	N	N
137	20240307	090730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13700	-120	5	-0.87	19792220	1432	3.63	13850	13960	13700	17960	9680	13820	13821.38	2.94	-1022	14386	14102	13846	13562	13306	13975	13435	53	4140	500	9670	10	1	10624095	1456	-24.33	0.96	12	0.01	-563.00	14217.00	21850	20230330	-37.30	11440	20231031	19.76	17270	-20.67	20240116	12700	7.87	20240102	21850	-37.30	20230330	11440	19.76	20231031	1.54	N	138080	500	53 억	312727	N	N	23	N	N
138	20240306	160725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13820	-160	5	-1.14	538821250	39056	183.37	13870	14130	13590	18170	9790	13980	13796.12	3.07	-12971	14306	14142	14036	13872	13766	14090	13820	53	4190	500	9780	10	1	10624095	1468	-24.55	0.97	12	0.37	-563.00	14217.00	21850	20230330	-36.75	11440	20231031	20.80	17270	-19.98	20240116	12700	8.82	20240102	21850	-36.75	20230330	11440	20.80	20231031	1.55	N	138080	500	53 억	325688	N	N	23	N	N
139	20240306	150725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13680	-300	5	-2.15	474939330	34374	161.39	13870	14130	13600	18170	9790	13980	13816.82	3.07	-12408	14306	14142	14036	13872	13766	14090	13820	53	4190	500	9780	10	1	10624095	1453	-24.30	0.96	12	0.32	-563.00	14217.00	21850	20230330	-37.39	11440	20231031	19.58	17270	-20.79	20240116	12700	7.72	20240102	21850	-37.39	20230330	11440	19.58	20231031	1.55	N	138080	500	53 억	325688	N	N	136	N	N
140	20240306	140729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13740	-240	5	-1.72	342156220	24680	115.87	13870	14130	13740	18170	9790	13980	13863.70	3.07	-10933	14306	14142	14036	13872	13766	14090	13820	53	4190	500	9780	10	1	10624095	1460	-24.40	0.97	12	0.23	-563.00	14217.00	21850	20230330	-37.12	11440	20231031	20.10	17270	-20.44	20240116	12700	8.19	20240102	21850	-37.12	20230330	11440	20.10	20231031	1.55	N	138080	500	53 억	325688	N	N	136	N	N
141	20240306	130730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13860	-120	5	-0.86	260553140	18758	88.07	13870	14130	13750	18170	9790	13980	13890.24	3.07	-6189	14306	14142	14036	13872	13766	14090	13820	53	4190	500	9780	10	1	10624095	1472	-24.62	0.97	12	0.18	-563.00	14217.00	21850	20230330	-36.57	11440	20231031	21.15	17270	-19.75	20240116	12700	9.13	20240102	21850	-36.57	20230330	11440	21.15	20231031	1.55	N	138080	500	53 억	325688	N	N	136	N	N
142	20240306	120728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13850	-130	5	-0.93	226573130	16297	76.52	13870	14130	13820	18170	9790	13980	13902.75	3.07	-5281	14306	14142	14036	13872	13766	14090	13820	53	4190	500	9780	10	1	10624095	1471	-24.60	0.97	12	0.15	-563.00	14217.00	21850	20230330	-36.61	11440	20231031	21.07	17270	-19.80	20240116	12700	9.06	20240102	21850	-36.61	20230330	11440	21.07	20231031	1.55	N	138080	500	53 억	325688	N	N	136	N	N
143	20240306	110726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13960	-20	5	-0.14	124654260	8956	42.05	13870	14130	13870	18170	9790	13980	13918.52	3.07	893	14306	14142	14036	13872	13766	14090	13820	53	4190	500	9780	10	1	10624095	1483	-24.80	0.98	12	0.08	-563.00	14217.00	21850	20230330	-36.11	11440	20231031	22.03	17270	-19.17	20240116	12700	9.92	20240102	21850	-36.11	20230330	11440	22.03	20231031	1.55	N	138080	500	53 억	325688	N	N	136	N	N
144	20240306	100711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13900	-80	5	-0.57	100305790	7209	33.85	13870	14130	13870	18170	9790	13980	13913.97	3.07	1735	14306	14142	14036	13872	13766	14090	13820	53	4190	500	9780	10	1	10624095	1477	-24.69	0.98	12	0.07	-563.00	14217.00	21850	20230330	-36.38	11440	20231031	21.50	17270	-19.51	20240116	12700	9.45	20240102	21850	-36.38	20230330	11440	21.50	20231031	1.55	N	138080	500	53 억	325688	N	N	136	N	N
145	20240306	090725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13980	0	3	0.00	3983460	287	1.35	13870	13980	13870	18170	9790	13980	13879.65	3.07	19	14306	14142	14036	13872	13766	14090	13820	53	4190	500	9780	10	1	10624095	1485	-24.83	0.98	12	0.00	-563.00	14217.00	21850	20230330	-36.02	11440	20231031	22.20	17270	-19.05	20240116	12700	10.08	20240102	21850	-36.02	20230330	11440	22.20	20231031	1.55	N	138080	500	53 억	325688	N	N	136	N	N
146	20240305	160721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13980	-220	5	-1.55	295284820	21100	28.93	14200	14200	13930	18460	9940	14200	13994.62	3.06	270	14773	14486	14193	13906	13613	14340	13760	53	4260	500	9940	10	1	10624095	1485	-24.83	0.98	12	0.20	-563.00	14217.00	21850	20230330	-36.02	11440	20231031	22.20	17270	-19.05	20240116	12700	10.08	20240102	21850	-36.02	20230330	11440	22.20	20231031	1.56	N	138080	500	53 억	325418	N	N	136	N	N
147	20240305	150720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14070	-130	5	-0.92	265471250	18970	26.01	14200	14200	13930	18460	9940	14200	13994.27	3.06	1063	14773	14486	14193	13906	13613	14340	13760	53	4260	500	9940	10	1	10624095	1495	-24.99	0.99	12	0.18	-563.00	14217.00	21850	20230330	-35.61	11440	20231031	22.99	17270	-18.53	20240116	12700	10.79	20240102	21850	-35.61	20230330	11440	22.99	20231031	1.56	N	138080	500	53 억	325418	N	N	215	N	N
148	20240305	140713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14060	-140	5	-0.99	238012300	17013	23.33	14200	14200	13930	18460	9940	14200	13990.03	3.06	1066	14773	14486	14193	13906	13613	14340	13760	53	4260	500	9940	10	1	10624095	1494	-24.97	0.99	12	0.16	-563.00	14217.00	21850	20230330	-35.65	11440	20231031	22.90	17270	-18.59	20240116	12700	10.71	20240102	21850	-35.65	20230330	11440	22.90	20231031	1.56	N	138080	500	53 억	325418	N	N	215	N	N
149	20240305	130710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14000	-200	5	-1.41	189788110	13567	18.60	14200	14200	13930	18460	9940	14200	13988.95	3.06	737	14773	14486	14193	13906	13613	14340	13760	53	4260	500	9940	10	1	10624095	1487	-24.87	0.98	12	0.13	-563.00	14217.00	21850	20230330	-35.93	11440	20231031	22.38	17270	-18.93	20240116	12700	10.24	20240102	21850	-35.93	20230330	11440	22.38	20231031	1.56	N	138080	500	53 억	325418	N	N	215	N	N
150	20240305	120715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13990	-210	5	-1.48	155873690	11141	15.28	14200	14200	13930	18460	9940	14200	13991.00	3.06	459	14773	14486	14193	13906	13613	14340	13760	53	4260	500	9940	10	1	10624095	1486	-24.85	0.98	12	0.10	-563.00	14217.00	21850	20230330	-35.97	11440	20231031	22.29	17270	-18.99	20240116	12700	10.16	20240102	21850	-35.97	20230330	11440	22.29	20231031	1.56	N	138080	500	53 억	325418	N	N	215	N	N
151	20240305	110716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13970	-230	5	-1.62	148427480	10609	14.55	14200	14200	13930	18460	9940	14200	13990.71	3.06	435	14773	14486	14193	13906	13613	14340	13760	53	4260	500	9940	10	1	10624095	1484	-24.81	0.98	12	0.10	-563.00	14217.00	21850	20230330	-36.06	11440	20231031	22.12	17270	-19.11	20240116	12700	10.00	20240102	21850	-36.06	20230330	11440	22.12	20231031	1.56	N	138080	500	53 억	325418	N	N	215	N	N
152	20240305	100712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13960	-240	5	-1.69	112048750	8004	10.97	14200	14200	13930	18460	9940	14200	13999.09	3.06	180	14773	14486	14193	13906	13613	14340	13760	53	4260	500	9940	10	1	10624095	1483	-24.80	0.98	12	0.08	-563.00	14217.00	21850	20230330	-36.11	11440	20231031	22.03	17270	-19.17	20240116	12700	9.92	20240102	21850	-36.11	20230330	11440	22.03	20231031	1.56	N	138080	500	53 억	325418	N	N	215	N	N
153	20240305	090713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14030	-170	5	-1.20	38954940	2773	3.80	14200	14200	14030	18460	9940	14200	14047.94	3.06	1959	14773	14486	14193	13906	13613	14340	13760	53	4260	500	9940	10	1	10624095	1491	-24.92	0.99	12	0.03	-563.00	14217.00	21850	20230330	-35.79	11440	20231031	22.64	17270	-18.76	20240116	12700	10.47	20240102	21850	-35.79	20230330	11440	22.64	20231031	1.56	N	138080	500	53 억	325418	N	N	215	N	N
154	20240304	160716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14200	-100	5	-0.70	1023895770	72733	184.77	14480	14480	13900	18590	10010	14300	14077.41	3.13	-7420	14973	14636	14463	14126	13953	14550	14040	53	4290	500	10010	10	1	10624095	1509	-25.22	1.00	12	0.68	-563.00	14217.00	21850	20230330	-35.01	11440	20231031	24.13	17270	-17.78	20240116	12700	11.81	20240102	21850	-35.01	20230330	11440	24.13	20231031	1.60	N	138080	500	53 억	332438	N	N	215	N	N
155	20240304	150710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14150	-150	5	-1.05	963301720	68468	173.93	14480	14480	13900	18590	10010	14300	14069.34	3.13	-7341	14973	14636	14463	14126	13953	14550	14040	53	4290	500	10010	10	1	10624095	1503	-25.13	1.00	12	0.64	-563.00	14217.00	21850	20230330	-35.24	11440	20231031	23.69	17270	-18.07	20240116	12700	11.42	20240102	21850	-35.24	20230330	11440	23.69	20231031	1.60	N	138080	500	53 억	332438	N	N	8	N	N
156	20240304	140638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14150	-150	5	-1.05	839867070	59746	151.77	14480	14480	13900	18590	10010	14300	14057.26	3.13	-5678	14973	14636	14463	14126	13953	14550	14040	53	4290	500	10010	10	1	10624095	1503	-25.13	1.00	12	0.56	-563.00	14217.00	21850	20230330	-35.24	11440	20231031	23.69	17270	-18.07	20240116	12700	11.42	20240102	21850	-35.24	20230330	11440	23.69	20231031	1.60	N	138080	500	53 억	332438	N	N	8	N	N
157	20240304	130706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13990	-310	5	-2.17	699098850	49739	126.35	14480	14480	13900	18590	10010	14300	14055.30	3.13	-7104	14973	14636	14463	14126	13953	14550	14040	53	4290	500	10010	10	1	10624095	1486	-24.85	0.98	12	0.47	-563.00	14217.00	21850	20230330	-35.97	11440	20231031	22.29	17270	-18.99	20240116	12700	10.16	20240102	21850	-35.97	20230330	11440	22.29	20231031	1.60	N	138080	500	53 억	332438	N	N	8	N	N
158	20240304	120641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13920	-380	5	-2.66	522169730	37084	94.21	14480	14480	13920	18590	10010	14300	14080.68	3.13	-4290	14973	14636	14463	14126	13953	14550	14040	53	4290	500	10010	10	1	10624095	1479	-24.72	0.98	12	0.35	-563.00	14217.00	21850	20230330	-36.29	11440	20231031	21.68	17270	-19.40	20240116	12700	9.61	20240102	21850	-36.29	20230330	11440	21.68	20231031	1.60	N	138080	500	53 억	332438	N	N	8	N	N
159	20240304	110701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14000	-300	5	-2.10	378389680	26797	68.07	14480	14480	13990	18590	10010	14300	14120.54	3.13	375	14973	14636	14463	14126	13953	14550	14040	53	4290	500	10010	10	1	10624095	1487	-24.87	0.98	12	0.25	-563.00	14217.00	21850	20230330	-35.93	11440	20231031	22.38	17270	-18.93	20240116	12700	10.24	20240102	21850	-35.93	20230330	11440	22.38	20231031	1.60	N	138080	500	53 억	332438	N	N	8	N	N
160	20240304	100701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14150	-150	5	-1.05	168509760	11838	30.07	14480	14480	14060	18590	10010	14300	14234.60	3.13	730	14973	14636	14463	14126	13953	14550	14040	53	4290	500	10010	10	1	10624095	1503	-25.13	1.00	12	0.11	-563.00	14217.00	21850	20230330	-35.24	11440	20231031	23.69	17270	-18.07	20240116	12700	11.42	20240102	21850	-35.24	20230330	11440	23.69	20231031	1.60	N	138080	500	53 억	332438	N	N	8	N	N
161	20240304	090703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14330	30	2	0.21	5629430	391	0.99	14480	14480	14330	18590	10010	14300	14399.82	3.13	10	14973	14636	14463	14126	13953	14550	14040	53	4290	500	10010	10	1	10624095	1522	-25.45	1.01	12	0.00	-563.00	14217.00	21850	20230330	-34.42	11440	20231031	25.26	17270	-17.02	20240116	12700	12.83	20240102	21850	-34.42	20230330	11440	25.26	20231031	1.60	N	138080	500	53 억	332438	N	N	8	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History