KissMeData/115160/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160801	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2680	-40	5	-1.47	317734675	118341	94.61	2720	2730	2670	3535	1905	2720	2684.91	5.19	-21668	2820	2770	2745	2695	2670	2757	2682	220	815	500	2060	5	1	43970124	1178	-1.92	0.52	12	0.27	-1398.00	5138.00	4495	20230412	-40.38	2670	20240329	0.37	3535	-24.19	20240201	2670	0.37	20240329	4495	-40.38	20230412	2670	0.37	20240329	1.98	N	115160	500	219 억	2282878	N	N	1	N	N
3	20240329	150803	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2685	-35	5	-1.29	287659190	107125	85.64	2720	2730	2670	3535	1905	2720	2685.27	5.19	-21122	2820	2770	2745	2695	2670	2757	2682	220	815	500	2060	5	1	43970124	1181	-1.92	0.52	12	0.24	-1398.00	5138.00	4495	20230412	-40.27	2670	20240329	0.56	3535	-24.05	20240201	2670	0.56	20240329	4495	-40.27	20230412	2670	0.56	20240329	1.98	N	115160	500	219 억	2282878	N	N	1	N	N
4	20240329	140759	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2690	-30	5	-1.10	234599850	87353	69.84	2720	2730	2670	3535	1905	2720	2685.65	5.19	-18063	2820	2770	2745	2695	2670	2757	2682	220	815	500	2060	5	1	43970124	1183	-1.92	0.52	12	0.20	-1398.00	5138.00	4495	20230412	-40.16	2670	20240329	0.75	3535	-23.90	20240201	2670	0.75	20240329	4495	-40.16	20230412	2670	0.75	20240329	1.98	N	115160	500	219 억	2282878	N	N	1	N	N
5	20240329	130747	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2690	-30	5	-1.10	218434715	81342	65.03	2720	2730	2670	3535	1905	2720	2685.39	5.19	-16486	2820	2770	2745	2695	2670	2757	2682	220	815	500	2060	5	1	43970124	1183	-1.92	0.52	12	0.18	-1398.00	5138.00	4495	20230412	-40.16	2670	20240329	0.75	3535	-23.90	20240201	2670	0.75	20240329	4495	-40.16	20230412	2670	0.75	20240329	1.98	N	115160	500	219 억	2282878	N	N	1	N	N
6	20240329	120755	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2680	-40	5	-1.47	207720530	77350	61.84	2720	2730	2670	3535	1905	2720	2685.46	5.19	-15642	2820	2770	2745	2695	2670	2757	2682	220	815	500	2060	5	1	43970124	1178	-1.92	0.52	12	0.18	-1398.00	5138.00	4495	20230412	-40.38	2670	20240329	0.37	3535	-24.19	20240201	2670	0.37	20240329	4495	-40.38	20230412	2670	0.37	20240329	1.98	N	115160	500	219 억	2282878	N	N	1	N	N
7	20240329	110745	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2680	-40	5	-1.47	183336400	68269	54.58	2720	2730	2670	3535	1905	2720	2685.50	5.19	-14990	2820	2770	2745	2695	2670	2757	2682	220	815	500	2060	5	1	43970124	1178	-1.92	0.52	12	0.16	-1398.00	5138.00	4495	20230412	-40.38	2670	20240329	0.37	3535	-24.19	20240201	2670	0.37	20240329	4495	-40.38	20230412	2670	0.37	20240329	1.98	N	115160	500	219 억	2282878	N	N	1	N	N
8	20240329	100747	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2690	-30	5	-1.10	150135270	55887	44.68	2720	2730	2670	3535	1905	2720	2686.41	5.19	-13632	2820	2770	2745	2695	2670	2757	2682	220	815	500	2060	5	1	43970124	1183	-1.92	0.52	12	0.13	-1398.00	5138.00	4495	20230412	-40.16	2670	20240329	0.75	3535	-23.90	20240201	2670	0.75	20240329	4495	-40.16	20230412	2670	0.75	20240329	1.98	N	115160	500	219 억	2282878	N	N	1	N	N
9	20240329	090746	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2695	-25	5	-0.92	28173050	10423	8.33	2720	2730	2685	3535	1905	2720	2702.97	5.19	-5703	2820	2770	2745	2695	2670	2757	2682	220	815	500	2060	5	1	43970124	1185	-1.93	0.52	12	0.02	-1398.00	5138.00	4495	20230412	-40.04	2685	20240329	0.37	3535	-23.76	20240201	2685	0.37	20240329	4495	-40.04	20230412	2685	0.37	20240329	1.98	N	115160	500	219 억	2282878	N	N	1	N	N
10	20240328	160752	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2720	-35	5	-1.27	338357405	123676	70.91	2760	2795	2720	3580	1930	2755	2735.88	5.26	-30128	2818	2786	2753	2721	2688	2770	2705	220	825	500	2090	5	1	43970124	1196	-1.95	0.53	12	0.28	-1398.00	5138.00	4495	20230412	-39.49	2720	20240328	0.00	3535	-23.06	20240201	2720	0.00	20240328	4495	-39.49	20230412	2720	0.00	20240328	1.93	N	115160	500	219 억	2313578	N	N	1	N	N
11	20240328	150753	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2740	-15	5	-0.54	303223200	110772	63.51	2760	2795	2720	3580	1930	2755	2737.36	5.26	-27859	2818	2786	2753	2721	2688	2770	2705	220	825	500	2090	5	1	43970124	1205	-1.96	0.53	12	0.25	-1398.00	5138.00	4495	20230412	-39.04	2720	20240328	0.74	3535	-22.49	20240201	2720	0.74	20240328	4495	-39.04	20230412	2720	0.74	20240328	1.93	N	115160	500	219 억	2313578	N	N	2	N	N
12	20240328	140743	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2725	-30	5	-1.09	249399460	91060	52.21	2760	2795	2725	3580	1930	2755	2738.85	5.26	-21925	2818	2786	2753	2721	2688	2770	2705	220	825	500	2090	5	1	43970124	1198	-1.95	0.53	12	0.21	-1398.00	5138.00	4495	20230412	-39.38	2720	20240327	0.18	3535	-22.91	20240201	2720	0.18	20240327	4495	-39.38	20230412	2720	0.18	20240327	1.93	N	115160	500	219 억	2313578	N	N	2	N	N
13	20240328	130742	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2730	-25	5	-0.91	155864965	56790	32.56	2760	2795	2725	3580	1930	2755	2744.58	5.26	-15863	2818	2786	2753	2721	2688	2770	2705	220	825	500	2090	5	1	43970124	1200	-1.95	0.53	12	0.13	-1398.00	5138.00	4495	20230412	-39.27	2720	20240327	0.37	3535	-22.77	20240201	2720	0.37	20240327	4495	-39.27	20230412	2720	0.37	20240327	1.93	N	115160	500	219 억	2313578	N	N	2	N	N
14	20240328	120746	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2735	-20	5	-0.73	118807025	43246	24.79	2760	2795	2725	3580	1930	2755	2747.24	5.26	-13239	2818	2786	2753	2721	2688	2770	2705	220	825	500	2090	5	1	43970124	1203	-1.96	0.53	12	0.10	-1398.00	5138.00	4495	20230412	-39.15	2720	20240327	0.55	3535	-22.63	20240201	2720	0.55	20240327	4495	-39.15	20230412	2720	0.55	20240327	1.93	N	115160	500	219 억	2313578	N	N	2	N	N
15	20240328	110746	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2760	5	2	0.18	100618600	36612	20.99	2760	2795	2725	3580	1930	2755	2748.24	5.26	-12178	2818	2786	2753	2721	2688	2770	2705	220	825	500	2090	5	1	43970124	1214	-1.97	0.54	12	0.08	-1398.00	5138.00	4495	20230412	-38.60	2720	20240327	1.47	3535	-21.92	20240201	2720	1.47	20240327	4495	-38.60	20230412	2720	1.47	20240327	1.93	N	115160	500	219 억	2313578	N	N	2	N	N
16	20240328	100739	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2745	-10	5	-0.36	60580715	22044	12.64	2760	2795	2725	3580	1930	2755	2748.17	5.26	-6164	2818	2786	2753	2721	2688	2770	2705	220	825	500	2090	5	1	43970124	1207	-1.96	0.53	12	0.05	-1398.00	5138.00	4495	20230412	-38.93	2720	20240327	0.92	3535	-22.35	20240201	2720	0.92	20240327	4495	-38.93	20230412	2720	0.92	20240327	1.93	N	115160	500	219 억	2313578	N	N	2	N	N
17	20240328	090759	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2770	15	2	0.54	13605160	4905	2.81	2760	2795	2755	3580	1930	2755	2773.73	5.26	-3179	2818	2786	2753	2721	2688	2770	2705	220	825	500	2090	5	1	43970124	1218	-1.98	0.54	12	0.01	-1398.00	5138.00	4495	20230412	-38.38	2720	20240327	1.84	3535	-21.64	20240201	2720	1.84	20240327	4495	-38.38	20230412	2720	1.84	20240327	1.93	N	115160	500	219 억	2313578	N	N	2	N	N
18	20240327	160756	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2755	-10	5	-0.36	478614325	173967	106.01	2765	2785	2720	3590	1940	2765	2751.18	5.29	-12442	2828	2796	2778	2746	2728	2787	2737	220	825	500	2100	5	1	43970124	1211	-1.97	0.54	12	0.40	-1398.00	5138.00	4495	20230412	-38.71	2720	20240327	1.29	3535	-22.07	20240201	2720	1.29	20240327	4495	-38.71	20230412	2720	1.29	20240327	1.80	N	115160	500	219 억	2326345	N	N	2	N	N
19	20240327	150758	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2740	-25	5	-0.90	444376340	161505	98.42	2765	2785	2720	3590	1940	2765	2751.47	5.29	-10657	2828	2796	2778	2746	2728	2787	2737	220	825	500	2100	5	1	43970124	1205	-1.96	0.53	12	0.37	-1398.00	5138.00	4495	20230412	-39.04	2720	20240327	0.74	3535	-22.49	20240201	2720	0.74	20240327	4495	-39.04	20230412	2720	0.74	20240327	1.80	N	115160	500	219 억	2326345	N	N	1	N	N
20	20240327	140756	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2745	-20	5	-0.72	399164645	145036	88.38	2765	2785	2720	3590	1940	2765	2752.18	5.29	-11699	2828	2796	2778	2746	2728	2787	2737	220	825	500	2100	5	1	43970124	1207	-1.96	0.53	12	0.33	-1398.00	5138.00	4495	20230412	-38.93	2720	20240327	0.92	3535	-22.35	20240201	2720	0.92	20240327	4495	-38.93	20230412	2720	0.92	20240327	1.80	N	115160	500	219 억	2326345	N	N	1	N	N
21	20240327	130756	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2740	-25	5	-0.90	384297365	139616	85.08	2765	2785	2720	3590	1940	2765	2752.53	5.29	-11130	2828	2796	2778	2746	2728	2787	2737	220	825	500	2100	5	1	43970124	1205	-1.96	0.53	12	0.32	-1398.00	5138.00	4495	20230412	-39.04	2720	20240327	0.74	3535	-22.49	20240201	2720	0.74	20240327	4495	-39.04	20230412	2720	0.74	20240327	1.80	N	115160	500	219 억	2326345	N	N	1	N	N
22	20240327	120757	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2740	-25	5	-0.90	317550990	115277	70.25	2765	2785	2720	3590	1940	2765	2754.68	5.29	-12892	2828	2796	2778	2746	2728	2787	2737	220	825	500	2100	5	1	43970124	1205	-1.96	0.53	12	0.26	-1398.00	5138.00	4495	20230412	-39.04	2720	20240327	0.74	3535	-22.49	20240201	2720	0.74	20240327	4495	-39.04	20230412	2720	0.74	20240327	1.80	N	115160	500	219 억	2326345	N	N	1	N	N
23	20240327	110753	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2760	-5	5	-0.18	140255740	50657	30.87	2765	2785	2760	3590	1940	2765	2768.73	5.29	-8513	2828	2796	2778	2746	2728	2787	2737	220	825	500	2100	5	1	43970124	1214	-1.97	0.54	12	0.12	-1398.00	5138.00	4495	20230412	-38.60	2745	20231024	0.55	3535	-21.92	20240201	2760	0.00	20240327	4495	-38.60	20230412	2745	0.55	20231024	1.80	N	115160	500	219 억	2326345	N	N	1	N	N
24	20240327	100749	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2775	10	2	0.36	84161510	30362	18.50	2765	2785	2765	3590	1940	2765	2771.94	5.29	-5273	2828	2796	2778	2746	2728	2787	2737	220	825	500	2100	5	1	43970124	1220	-1.98	0.54	12	0.07	-1398.00	5138.00	4495	20230412	-38.26	2745	20231024	1.09	3535	-21.50	20240201	2760	0.54	20240326	4495	-38.26	20230412	2745	1.09	20231024	1.80	N	115160	500	219 억	2326345	N	N	1	N	N
25	20240327	090756	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2775	10	2	0.36	28359750	10247	6.24	2765	2785	2765	3590	1940	2765	2767.61	5.29	-512	2828	2796	2778	2746	2728	2787	2737	220	825	500	2100	5	1	43970124	1220	-1.98	0.54	12	0.02	-1398.00	5138.00	4495	20230412	-38.26	2745	20231024	1.09	3535	-21.50	20240201	2760	0.54	20240326	4495	-38.26	20230412	2745	1.09	20231024	1.80	N	115160	500	219 억	2326345	N	N	1	N	N
26	20240326	160650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2765	-10	5	-0.36	449522535	161879	14.87	2790	2810	2760	3605	1945	2775	2776.91	5.34	-20373	3175	2975	2870	2670	2565	2922	2617	220	830	500	2100	5	1	43970124	1216	-3.17	0.42	12	0.37	-872.00	6538.00	4495	20230412	-38.49	2745	20231024	0.73	3535	-21.78	20240201	2760	0.18	20240326	4495	-38.49	20230412	2745	0.73	20231024	1.78	N	115160	500	219 억	2345864	N	N	1	N	N
27	20240326	150745	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2770	-5	5	-0.18	435403090	156777	14.40	2790	2810	2760	3605	1945	2775	2777.21	5.34	-19403	3175	2975	2870	2670	2565	2922	2617	220	830	500	2100	5	1	43970124	1218	-3.18	0.42	12	0.36	-872.00	6538.00	4495	20230412	-38.38	2745	20231024	0.91	3535	-21.64	20240201	2760	0.36	20240326	4495	-38.38	20230412	2745	0.91	20231024	1.78	N	115160	500	219 억	2345864	N	N	1	N	N
28	20240326	140742	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2780	5	2	0.18	366336320	131814	12.11	2790	2810	2760	3605	1945	2775	2779.19	5.34	-19893	3175	2975	2870	2670	2565	2922	2617	220	830	500	2100	5	1	43970124	1222	-3.19	0.43	12	0.30	-872.00	6538.00	4495	20230412	-38.15	2745	20231024	1.28	3535	-21.36	20240201	2760	0.72	20240326	4495	-38.15	20230412	2745	1.28	20231024	1.78	N	115160	500	219 억	2345864	N	N	1	N	N
29	20240326	130740	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2775	0	3	0.00	298770740	107437	9.87	2790	2810	2760	3605	1945	2775	2780.89	5.34	-20133	3175	2975	2870	2670	2565	2922	2617	220	830	500	2100	5	1	43970124	1220	-3.18	0.42	12	0.24	-872.00	6538.00	4495	20230412	-38.26	2745	20231024	1.09	3535	-21.50	20240201	2760	0.54	20240326	4495	-38.26	20230412	2745	1.09	20231024	1.78	N	115160	500	219 억	2345864	N	N	1	N	N
30	20240326	120742	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2790	15	2	0.54	264957515	95279	8.75	2790	2810	2760	3605	1945	2775	2780.86	5.34	-19449	3175	2975	2870	2670	2565	2922	2617	220	830	500	2100	5	1	43970124	1227	-3.20	0.43	12	0.22	-872.00	6538.00	4495	20230412	-37.93	2745	20231024	1.64	3535	-21.07	20240201	2760	1.09	20240326	4495	-37.93	20230412	2745	1.64	20231024	1.78	N	115160	500	219 억	2345864	N	N	1	N	N
31	20240326	110735	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2780	5	2	0.18	240644765	86554	7.95	2790	2810	2760	3605	1945	2775	2780.28	5.34	-16869	3175	2975	2870	2670	2565	2922	2617	220	830	500	2100	5	1	43970124	1222	-3.19	0.43	12	0.20	-872.00	6538.00	4495	20230412	-38.15	2745	20231024	1.28	3535	-21.36	20240201	2760	0.72	20240326	4495	-38.15	20230412	2745	1.28	20231024	1.78	N	115160	500	219 억	2345864	N	N	1	N	N
32	20240326	100745	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2810	35	2	1.26	180671265	65055	5.98	2790	2810	2760	3605	1945	2775	2777.21	5.34	-14352	3175	2975	2870	2670	2565	2922	2617	220	830	500	2100	5	1	43970124	1236	-3.22	0.43	12	0.15	-872.00	6538.00	4495	20230412	-37.49	2745	20231024	2.37	3535	-20.51	20240201	2760	1.81	20240326	4495	-37.49	20230412	2745	2.37	20231024	1.78	N	115160	500	219 억	2345864	N	N	1	N	N
33	20240326	090745	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2785	10	2	0.36	5681080	2039	0.19	2790	2795	2775	3605	1945	2775	2786.21	5.34	-443	3175	2975	2870	2670	2565	2922	2617	220	830	500	2100	5	1	43970124	1225	-3.19	0.43	12	0.00	-872.00	6538.00	4495	20230412	-38.04	2745	20231024	1.46	3535	-21.22	20240201	2765	0.72	20240325	4495	-38.04	20230412	2745	1.46	20231024	1.78	N	115160	500	219 억	2345864	N	N	1	N	N
34	20240325	160810	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2775	-45	5	-1.60	3134231245	1085407	1084.14	2910	3070	2765	3665	1975	2820	2887.62	6.10	-336834	2856	2837	2826	2807	2796	2832	2802	220	845	500	2140	5	1	43970124	1220	-3.18	0.42	12	2.47	-872.00	6538.00	4495	20230412	-38.26	2745	20231024	1.09	3535	-21.50	20240201	2765	0.36	20240325	4495	-38.26	20230412	2745	1.09	20231024	1.79	N	115160	500	219 억	2682690	N	N	1	N	N
35	20240325	150812	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2795	-25	5	-0.89	3047731180	1054268	1053.04	2910	3070	2765	3665	1975	2820	2890.85	6.10	-328184	2856	2837	2826	2807	2796	2832	2802	220	845	500	2140	5	1	43970124	1229	-3.21	0.43	12	2.40	-872.00	6538.00	4495	20230412	-37.82	2745	20231024	1.82	3535	-20.93	20240201	2765	1.08	20240325	4495	-37.82	20230412	2745	1.82	20231024	1.79	N	115160	500	219 억	2682690	N	N	2	N	N
36	20240325	140809	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2785	-35	5	-1.24	2958733575	1022366	1021.17	2910	3070	2765	3665	1975	2820	2894.01	6.10	-316326	2856	2837	2826	2807	2796	2832	2802	220	845	500	2140	5	1	43970124	1225	-3.19	0.43	12	2.33	-872.00	6538.00	4495	20230412	-38.04	2745	20231024	1.46	3535	-21.22	20240201	2765	0.72	20240325	4495	-38.04	20230412	2745	1.46	20231024	1.79	N	115160	500	219 억	2682690	N	N	2	N	N
37	20240325	130811	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2780	-40	5	-1.42	2871904175	991256	990.10	2910	3070	2765	3665	1975	2820	2897.24	6.10	-305241	2856	2837	2826	2807	2796	2832	2802	220	845	500	2140	5	1	43970124	1222	-3.19	0.43	12	2.25	-872.00	6538.00	4495	20230412	-38.15	2745	20231024	1.28	3535	-21.36	20240201	2765	0.54	20240325	4495	-38.15	20230412	2745	1.28	20231024	1.79	N	115160	500	219 억	2682690	N	N	2	N	N
38	20240325	120814	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2770	-50	5	-1.77	2812488760	969866	968.73	2910	3070	2765	3665	1975	2820	2899.87	6.10	-297498	2856	2837	2826	2807	2796	2832	2802	220	845	500	2140	5	1	43970124	1218	-3.18	0.42	12	2.21	-872.00	6538.00	4495	20230412	-38.38	2745	20231024	0.91	3535	-21.64	20240201	2765	0.18	20240325	4495	-38.38	20230412	2745	0.91	20231024	1.79	N	115160	500	219 억	2682690	N	N	2	N	N
39	20240325	110812	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2790	-30	5	-1.06	2554542035	877176	876.15	2910	3070	2785	3665	1975	2820	2912.23	6.10	-256284	2856	2837	2826	2807	2796	2832	2802	220	845	500	2140	5	1	43970124	1227	-3.20	0.43	12	1.99	-872.00	6538.00	4495	20230412	-37.93	2745	20231024	1.64	3535	-21.07	20240201	2785	0.18	20240325	4495	-37.93	20230412	2745	1.64	20231024	1.79	N	115160	500	219 억	2682690	N	N	2	N	N
40	20240325	100812	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2820	0	3	0.00	2265628735	773913	773.01	2910	3070	2790	3665	1975	2820	2927.50	6.10	-201176	2856	2837	2826	2807	2796	2832	2802	220	845	500	2140	5	1	43970124	1240	-3.23	0.43	12	1.76	-872.00	6538.00	4495	20230412	-37.26	2745	20231024	2.73	3535	-20.23	20240201	2790	1.08	20240325	4495	-37.26	20230412	2745	2.73	20231024	1.79	N	115160	500	219 억	2682690	N	N	2	N	N
41	20240325	090815	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2960	140	2	4.96	1191846675	397941	397.48	2910	3070	2910	3665	1975	2820	2995.03	6.10	-83669	2856	2837	2826	2807	2796	2832	2802	220	845	500	2140	5	1	43970124	1302	-3.39	0.45	12	0.91	-872.00	6538.00	4495	20230412	-34.15	2745	20231024	7.83	3535	-16.27	20240201	2815	5.15	20240315	4495	-34.15	20230412	2745	7.83	20231024	1.79	N	115160	500	219 억	2682690	N	N	2	N	N
42	20240322	160812	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2820	-10	5	-0.35	281454775	99598	122.32	2845	2845	2815	3675	1985	2830	2825.94	6.14	-17327	2873	2851	2838	2816	2803	2845	2810	220	845	500	2150	5	1	43970124	1240	-3.23	0.43	12	0.23	-872.00	6538.00	4495	20230412	-37.26	2745	20231024	2.73	3535	-20.23	20240201	2815	0.18	20240322	4495	-37.26	20230412	2745	2.73	20231024	1.81	N	115160	500	219 억	2700054	N	N	2	N	N
43	20240322	150814	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2820	-10	5	-0.35	266505385	94304	115.82	2845	2845	2815	3675	1985	2830	2826.02	6.14	-16315	2873	2851	2838	2816	2803	2845	2810	220	845	500	2150	5	1	43970124	1240	-3.23	0.43	12	0.21	-872.00	6538.00	4495	20230412	-37.26	2745	20231024	2.73	3535	-20.23	20240201	2815	0.18	20240322	4495	-37.26	20230412	2745	2.73	20231024	1.81	N	115160	500	219 억	2700054	N	N	2	N	N
44	20240322	140806	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	0	3	0.00	227066200	80352	98.68	2845	2845	2815	3675	1985	2830	2825.89	6.14	-12809	2873	2851	2838	2816	2803	2845	2810	220	845	500	2150	5	1	43970124	1244	-3.25	0.43	12	0.18	-872.00	6538.00	4495	20230412	-37.04	2745	20231024	3.10	3535	-19.94	20240201	2815	0.53	20240322	4495	-37.04	20230412	2745	3.10	20231024	1.81	N	115160	500	219 억	2700054	N	N	2	N	N
45	20240322	130809	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	0	3	0.00	191620395	67851	83.33	2845	2845	2815	3675	1985	2830	2824.14	6.14	-10952	2873	2851	2838	2816	2803	2845	2810	220	845	500	2150	5	1	43970124	1244	-3.25	0.43	12	0.15	-872.00	6538.00	4495	20230412	-37.04	2745	20231024	3.10	3535	-19.94	20240201	2815	0.53	20240322	4495	-37.04	20230412	2745	3.10	20231024	1.81	N	115160	500	219 억	2700054	N	N	2	N	N
46	20240322	120805	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2820	-10	5	-0.35	168359910	59614	73.22	2845	2845	2815	3675	1985	2830	2824.17	6.14	-10550	2873	2851	2838	2816	2803	2845	2810	220	845	500	2150	5	1	43970124	1240	-3.23	0.43	12	0.14	-872.00	6538.00	4495	20230412	-37.26	2745	20231024	2.73	3535	-20.23	20240201	2815	0.18	20240322	4495	-37.26	20230412	2745	2.73	20231024	1.81	N	115160	500	219 억	2700054	N	N	2	N	N
47	20240322	110813	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2820	-10	5	-0.35	134642300	47656	58.53	2845	2845	2815	3675	1985	2830	2825.30	6.14	-8220	2873	2851	2838	2816	2803	2845	2810	220	845	500	2150	5	1	43970124	1240	-3.23	0.43	12	0.11	-872.00	6538.00	4495	20230412	-37.26	2745	20231024	2.73	3535	-20.23	20240201	2815	0.18	20240322	4495	-37.26	20230412	2745	2.73	20231024	1.81	N	115160	500	219 억	2700054	N	N	2	N	N
48	20240322	100805	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	0	3	0.00	65019940	22984	28.23	2845	2845	2820	3675	1985	2830	2828.92	6.14	-4176	2873	2851	2838	2816	2803	2845	2810	220	845	500	2150	5	1	43970124	1244	-3.25	0.43	12	0.05	-872.00	6538.00	4495	20230412	-37.04	2745	20231024	3.10	3535	-19.94	20240201	2815	0.53	20240315	4495	-37.04	20230412	2745	3.10	20231024	1.81	N	115160	500	219 억	2700054	N	N	2	N	N
49	20240322	090803	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	5	2	0.18	5623510	1985	2.44	2845	2845	2830	3675	1985	2830	2833.00	6.14	-49	2873	2851	2838	2816	2803	2845	2810	220	845	500	2150	5	1	43970124	1247	-3.25	0.43	12	0.00	-872.00	6538.00	4495	20230412	-36.93	2745	20231024	3.28	3535	-19.80	20240201	2815	0.71	20240315	4495	-36.93	20230412	2745	3.28	20231024	1.81	N	115160	500	219 억	2700054	N	N	2	N	N
50	20240321	160811	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	5	2	0.18	231202200	81401	82.58	2850	2860	2825	3670	1980	2825	2840.29	6.14	1874	2908	2866	2843	2801	2778	2855	2790	220	845	500	2140	5	1	43970124	1244	-3.25	0.43	12	0.19	-872.00	6538.00	4495	20230412	-37.04	2745	20231024	3.10	3535	-19.94	20240201	2815	0.53	20240315	4495	-37.04	20230412	2745	3.10	20231024	1.80	N	115160	500	219 억	2698205	N	N	2	N	N
51	20240321	150806	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2845	20	2	0.71	183265540	64481	65.41	2850	2860	2825	3670	1980	2825	2842.16	6.14	2931	2908	2866	2843	2801	2778	2855	2790	220	845	500	2140	5	1	43970124	1251	-3.26	0.44	12	0.15	-872.00	6538.00	4495	20230412	-36.71	2745	20231024	3.64	3535	-19.52	20240201	2815	1.07	20240315	4495	-36.71	20230412	2745	3.64	20231024	1.80	N	115160	500	219 억	2698205	N	N	1	N	N
52	20240321	140807	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2850	25	2	0.88	147042050	51747	52.49	2850	2860	2825	3670	1980	2825	2841.56	6.14	3106	2908	2866	2843	2801	2778	2855	2790	220	845	500	2140	5	1	43970124	1253	-3.27	0.44	12	0.12	-872.00	6538.00	4495	20230412	-36.60	2745	20231024	3.83	3535	-19.38	20240201	2815	1.24	20240315	4495	-36.60	20230412	2745	3.83	20231024	1.80	N	115160	500	219 억	2698205	N	N	1	N	N
53	20240321	130754	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2850	25	2	0.88	138249790	48662	49.36	2850	2860	2825	3670	1980	2825	2841.02	6.14	1960	2908	2866	2843	2801	2778	2855	2790	220	845	500	2140	5	1	43970124	1253	-3.27	0.44	12	0.11	-872.00	6538.00	4495	20230412	-36.60	2745	20231024	3.83	3535	-19.38	20240201	2815	1.24	20240315	4495	-36.60	20230412	2745	3.83	20231024	1.80	N	115160	500	219 억	2698205	N	N	1	N	N
54	20240321	120807	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2845	20	2	0.71	119648080	42139	42.75	2850	2855	2825	3670	1980	2825	2839.37	6.14	-1126	2908	2866	2843	2801	2778	2855	2790	220	845	500	2140	5	1	43970124	1251	-3.26	0.44	12	0.10	-872.00	6538.00	4495	20230412	-36.71	2745	20231024	3.64	3535	-19.52	20240201	2815	1.07	20240315	4495	-36.71	20230412	2745	3.64	20231024	1.80	N	115160	500	219 억	2698205	N	N	1	N	N
55	20240321	110803	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	5	2	0.18	97655565	34401	34.90	2850	2855	2825	3670	1980	2825	2838.74	6.14	-2250	2908	2866	2843	2801	2778	2855	2790	220	845	500	2140	5	1	43970124	1244	-3.25	0.43	12	0.08	-872.00	6538.00	4495	20230412	-37.04	2745	20231024	3.10	3535	-19.94	20240201	2815	0.53	20240315	4495	-37.04	20230412	2745	3.10	20231024	1.80	N	115160	500	219 억	2698205	N	N	1	N	N
56	20240321	100808	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2840	15	2	0.53	59819240	21070	21.37	2850	2855	2825	3670	1980	2825	2839.07	6.14	-1215	2908	2866	2843	2801	2778	2855	2790	220	845	500	2140	5	1	43970124	1249	-3.26	0.43	12	0.05	-872.00	6538.00	4495	20230412	-36.82	2745	20231024	3.46	3535	-19.66	20240201	2815	0.89	20240315	4495	-36.82	20230412	2745	3.46	20231024	1.80	N	115160	500	219 억	2698205	N	N	1	N	N
57	20240321	090811	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2845	20	2	0.71	9210625	3231	3.28	2850	2855	2845	3670	1980	2825	2850.70	6.14	132	2908	2866	2843	2801	2778	2855	2790	220	845	500	2140	5	1	43970124	1251	-3.26	0.44	12	0.01	-872.00	6538.00	4495	20230412	-36.71	2745	20231024	3.64	3535	-19.52	20240201	2815	1.07	20240315	4495	-36.71	20230412	2745	3.64	20231024	1.80	N	115160	500	219 억	2698205	N	N	1	N	N
58	20240320	160759	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2825	-30	5	-1.05	272124260	95929	39.56	2855	2885	2820	3710	2000	2855	2836.82	6.19	-24009	3048	2951	2888	2791	2728	3000	2840	220	855	500	2160	5	1	43970124	1242	-3.24	0.43	12	0.22	-872.00	6538.00	4495	20230412	-37.15	2745	20231024	2.91	3535	-20.08	20240201	2815	0.36	20240315	4495	-37.15	20230412	2745	2.91	20231024	1.81	N	115160	500	219 억	2722211	N	N	1	N	N
59	20240320	150801	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	-25	5	-0.88	207303325	72996	30.10	2855	2885	2825	3710	2000	2855	2839.93	6.19	-17661	3048	2951	2888	2791	2728	3000	2840	220	855	500	2160	5	1	43970124	1244	-3.25	0.43	12	0.17	-872.00	6538.00	4495	20230412	-37.04	2745	20231024	3.10	3535	-19.94	20240201	2815	0.53	20240315	4495	-37.04	20230412	2745	3.10	20231024	1.81	N	115160	500	219 억	2722211	N	N	0	N	N
60	20240320	140806	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2850	-5	5	-0.18	169074770	59528	24.55	2855	2885	2825	3710	2000	2855	2840.26	6.19	-14902	3048	2951	2888	2791	2728	3000	2840	220	855	500	2160	5	1	43970124	1253	-3.27	0.44	12	0.14	-872.00	6538.00	4495	20230412	-36.60	2745	20231024	3.83	3535	-19.38	20240201	2815	1.24	20240315	4495	-36.60	20230412	2745	3.83	20231024	1.81	N	115160	500	219 억	2722211	N	N	0	N	N
61	20240320	130805	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2845	-10	5	-0.35	155306130	54695	22.56	2855	2885	2825	3710	2000	2855	2839.49	6.19	-13831	3048	2951	2888	2791	2728	3000	2840	220	855	500	2160	5	1	43970124	1251	-3.26	0.44	12	0.12	-872.00	6538.00	4495	20230412	-36.71	2745	20231024	3.64	3535	-19.52	20240201	2815	1.07	20240315	4495	-36.71	20230412	2745	3.64	20231024	1.81	N	115160	500	219 억	2722211	N	N	0	N	N
62	20240320	120759	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2840	-15	5	-0.53	145965445	51416	21.20	2855	2885	2825	3710	2000	2855	2838.91	6.19	-12817	3048	2951	2888	2791	2728	3000	2840	220	855	500	2160	5	1	43970124	1249	-3.26	0.43	12	0.12	-872.00	6538.00	4495	20230412	-36.82	2745	20231024	3.46	3535	-19.66	20240201	2815	0.89	20240315	4495	-36.82	20230412	2745	3.46	20231024	1.81	N	115160	500	219 억	2722211	N	N	0	N	N
63	20240320	110801	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	-20	5	-0.70	133010225	46854	19.32	2855	2885	2825	3710	2000	2855	2838.82	6.19	-10911	3048	2951	2888	2791	2728	3000	2840	220	855	500	2160	5	1	43970124	1247	-3.25	0.43	12	0.11	-872.00	6538.00	4495	20230412	-36.93	2745	20231024	3.28	3535	-19.80	20240201	2815	0.71	20240315	4495	-36.93	20230412	2745	3.28	20231024	1.81	N	115160	500	219 억	2722211	N	N	0	N	N
64	20240320	100756	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2845	-10	5	-0.35	79626380	28029	11.56	2855	2885	2835	3710	2000	2855	2840.86	6.19	-5073	3048	2951	2888	2791	2728	3000	2840	220	855	500	2160	5	1	43970124	1251	-3.26	0.44	12	0.06	-872.00	6538.00	4495	20230412	-36.71	2745	20231024	3.64	3535	-19.52	20240201	2815	1.07	20240315	4495	-36.71	20230412	2745	3.64	20231024	1.81	N	115160	500	219 억	2722211	N	N	0	N	N
65	20240320	090759	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	15	2	0.53	2641335	923	0.38	2855	2885	2855	3710	2000	2855	2861.68	6.19	-257	3048	2951	2888	2791	2728	3000	2840	220	855	500	2160	5	1	43970124	1262	-3.29	0.44	12	0.00	-872.00	6538.00	4495	20230412	-36.15	2745	20231024	4.55	3535	-18.81	20240201	2815	1.95	20240315	4495	-36.15	20230412	2745	4.55	20231024	1.81	N	115160	500	219 억	2722211	N	N	0	N	N
66	20240319	160750	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2855	20	2	0.71	703630145	242396	378.32	2835	2985	2825	3685	1985	2835	2902.82	6.26	-29532	2881	2857	2841	2817	2801	2850	2810	220	850	500	2150	5	1	43970124	1255	-3.27	0.44	12	0.55	-872.00	6538.00	4495	20230412	-36.48	2745	20231024	4.01	3535	-19.24	20240201	2815	1.42	20240315	4495	-36.48	20230412	2745	4.01	20231024	1.82	N	115160	500	219 억	2751898	N	N	1	N	N
67	20240319	150800	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2860	25	2	0.88	692542750	238515	372.27	2835	2985	2825	3685	1985	2835	2903.56	6.26	-29476	2881	2857	2841	2817	2801	2850	2810	220	850	500	2150	5	1	43970124	1258	-3.28	0.44	12	0.54	-872.00	6538.00	4495	20230412	-36.37	2745	20231024	4.19	3535	-19.09	20240201	2815	1.60	20240315	4495	-36.37	20230412	2745	4.19	20231024	1.82	N	115160	500	219 억	2751898	N	N	1	N	N
68	20240319	140800	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	35	2	1.23	664982900	228868	357.21	2835	2985	2825	3685	1985	2835	2905.53	6.26	-29130	2881	2857	2841	2817	2801	2850	2810	220	850	500	2150	5	1	43970124	1262	-3.29	0.44	12	0.52	-872.00	6538.00	4495	20230412	-36.15	2745	20231024	4.55	3535	-18.81	20240201	2815	1.95	20240315	4495	-36.15	20230412	2745	4.55	20231024	1.82	N	115160	500	219 억	2751898	N	N	1	N	N
69	20240319	130729	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2860	25	2	0.88	627880625	215905	336.98	2835	2985	2825	3685	1985	2835	2908.13	6.26	-26281	2881	2857	2841	2817	2801	2850	2810	220	850	500	2150	5	1	43970124	1258	-3.28	0.44	12	0.49	-872.00	6538.00	4495	20230412	-36.37	2745	20231024	4.19	3535	-19.09	20240201	2815	1.60	20240315	4495	-36.37	20230412	2745	4.19	20231024	1.82	N	115160	500	219 억	2751898	N	N	1	N	N
70	20240319	120754	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	35	2	1.23	580607055	199338	311.12	2835	2985	2825	3685	1985	2835	2912.68	6.26	-22560	2881	2857	2841	2817	2801	2850	2810	220	850	500	2150	5	1	43970124	1262	-3.29	0.44	12	0.45	-872.00	6538.00	4495	20230412	-36.15	2745	20231024	4.55	3535	-18.81	20240201	2815	1.95	20240315	4495	-36.15	20230412	2745	4.55	20231024	1.82	N	115160	500	219 억	2751898	N	N	1	N	N
71	20240319	110755	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2880	45	2	1.59	567580120	194797	304.03	2835	2985	2825	3685	1985	2835	2913.70	6.26	-22443	2881	2857	2841	2817	2801	2850	2810	220	850	500	2150	5	1	43970124	1266	-3.30	0.44	12	0.44	-872.00	6538.00	4495	20230412	-35.93	2745	20231024	4.92	3535	-18.53	20240201	2815	2.31	20240315	4495	-35.93	20230412	2745	4.92	20231024	1.82	N	115160	500	219 억	2751898	N	N	1	N	N
72	20240319	100758	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2905	70	2	2.47	499468265	171194	267.19	2835	2985	2825	3685	1985	2835	2917.56	6.26	-23795	2881	2857	2841	2817	2801	2850	2810	220	850	500	2150	5	1	43970124	1277	-3.33	0.44	12	0.39	-872.00	6538.00	4495	20230412	-35.37	2745	20231024	5.83	3535	-17.82	20240201	2815	3.20	20240315	4495	-35.37	20230412	2745	5.83	20231024	1.82	N	115160	500	219 억	2751898	N	N	1	N	N
73	20240319	090758	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2935	100	2	3.53	301333675	102796	160.44	2835	2985	2825	3685	1985	2835	2931.38	6.26	-12826	2881	2857	2841	2817	2801	2850	2810	220	850	500	2150	5	1	43970124	1291	-3.37	0.45	12	0.23	-872.00	6538.00	4495	20230412	-34.71	2745	20231024	6.92	3535	-16.97	20240201	2815	4.26	20240315	4495	-34.71	20230412	2745	6.92	20231024	1.82	N	115160	500	219 억	2751898	N	N	1	N	N
74	20240318	160753	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	-10	5	-0.35	181482670	64008	80.83	2840	2865	2825	3695	1995	2845	2835.31	6.28	-10237	2911	2877	2846	2812	2781	2862	2797	220	850	500	2160	5	1	43970124	1247	-3.25	0.43	12	0.15	-872.00	6538.00	4495	20230412	-36.93	2745	20231024	3.28	3535	-19.80	20240201	2815	0.71	20240315	4495	-36.93	20230412	2745	3.28	20231024	1.81	N	115160	500	219 억	2762135	N	N	1	N	N
75	20240318	150753	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	-10	5	-0.35	167638005	59122	74.66	2840	2865	2825	3695	1995	2845	2835.46	6.28	-10237	2911	2877	2846	2812	2781	2862	2797	220	850	500	2160	5	1	43970124	1247	-3.25	0.43	12	0.13	-872.00	6538.00	4495	20230412	-36.93	2745	20231024	3.28	3535	-19.80	20240201	2815	0.71	20240315	4495	-36.93	20230412	2745	3.28	20231024	1.81	N	115160	500	219 억	2762135	N	N	0	N	N
76	20240318	140754	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	-10	5	-0.35	141970330	50047	63.20	2840	2865	2825	3695	1995	2845	2836.74	6.28	-6281	2911	2877	2846	2812	2781	2862	2797	220	850	500	2160	5	1	43970124	1247	-3.25	0.43	12	0.11	-872.00	6538.00	4495	20230412	-36.93	2745	20231024	3.28	3535	-19.80	20240201	2815	0.71	20240315	4495	-36.93	20230412	2745	3.28	20231024	1.81	N	115160	500	219 억	2762135	N	N	0	N	N
77	20240318	130753	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2840	-5	5	-0.18	89106955	31357	39.60	2840	2865	2825	3695	1995	2845	2841.69	6.28	-2227	2911	2877	2846	2812	2781	2862	2797	220	850	500	2160	5	1	43970124	1249	-3.26	0.43	12	0.07	-872.00	6538.00	4495	20230412	-36.82	2745	20231024	3.46	3535	-19.66	20240201	2815	0.89	20240315	4495	-36.82	20230412	2745	3.46	20231024	1.81	N	115160	500	219 억	2762135	N	N	0	N	N
78	20240318	120747	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2845	0	3	0.00	56959220	20018	25.28	2840	2865	2830	3695	1995	2845	2845.40	6.28	-1649	2911	2877	2846	2812	2781	2862	2797	220	850	500	2160	5	1	43970124	1251	-3.26	0.44	12	0.05	-872.00	6538.00	4495	20230412	-36.71	2745	20231024	3.64	3535	-19.52	20240201	2815	1.07	20240315	4495	-36.71	20230412	2745	3.64	20231024	1.81	N	115160	500	219 억	2762135	N	N	0	N	N
79	20240318	110755	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2850	5	2	0.18	38520265	13534	17.09	2840	2865	2830	3695	1995	2845	2846.18	6.28	-364	2911	2877	2846	2812	2781	2862	2797	220	850	500	2160	5	1	43970124	1253	-3.27	0.44	12	0.03	-872.00	6538.00	4495	20230412	-36.60	2745	20231024	3.83	3535	-19.38	20240201	2815	1.24	20240315	4495	-36.60	20230412	2745	3.83	20231024	1.81	N	115160	500	219 억	2762135	N	N	0	N	N
80	20240318	100752	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2845	0	3	0.00	21515200	7547	9.53	2840	2865	2840	3695	1995	2845	2850.83	6.28	778	2911	2877	2846	2812	2781	2862	2797	220	850	500	2160	5	1	43970124	1251	-3.26	0.44	12	0.02	-872.00	6538.00	4495	20230412	-36.71	2745	20231024	3.64	3535	-19.52	20240201	2815	1.07	20240315	4495	-36.71	20230412	2745	3.64	20231024	1.81	N	115160	500	219 억	2762135	N	N	0	N	N
81	20240318	090753	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2865	20	2	0.70	7374265	2590	3.27	2840	2865	2840	3695	1995	2845	2847.21	6.28	438	2911	2877	2846	2812	2781	2862	2797	220	850	500	2160	5	1	43970124	1260	-3.29	0.44	12	0.01	-872.00	6538.00	4495	20230412	-36.26	2745	20231024	4.37	3535	-18.95	20240201	2815	1.78	20240315	4495	-36.26	20230412	2745	4.37	20231024	1.81	N	115160	500	219 억	2762135	N	N	0	N	N
82	20240315	160745	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2845	-25	5	-0.87	223912915	78936	67.04	2870	2880	2815	3730	2010	2870	2836.54	6.32	-18348	2943	2906	2888	2851	2833	2897	2842	220	860	500	2180	5	1	43970124	1251	-3.26	0.44	12	0.18	-872.00	6538.00	4495	20230412	-36.71	2745	20231024	3.64	3535	-19.52	20240201	2815	1.07	20240315	4495	-36.71	20230412	2745	3.64	20231024	1.80	N	115160	500	219 억	2780320	N	N	1	N	N
83	20240315	150719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2850	-20	5	-0.70	210495735	74221	63.03	2870	2880	2815	3730	2010	2870	2836.07	6.32	-18069	2943	2906	2888	2851	2833	2897	2842	220	860	500	2180	5	1	43970124	1253	-3.27	0.44	12	0.17	-872.00	6538.00	4495	20230412	-36.60	2745	20231024	3.83	3535	-19.38	20240201	2815	1.24	20240315	4495	-36.60	20230412	2745	3.83	20231024	1.80	N	115160	500	219 억	2780320	N	N	1	N	N
84	20240315	140705	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2850	-20	5	-0.70	191475935	67537	57.36	2870	2880	2815	3730	2010	2870	2835.13	6.32	-17867	2943	2906	2888	2851	2833	2897	2842	220	860	500	2180	5	1	43970124	1253	-3.27	0.44	12	0.15	-872.00	6538.00	4495	20230412	-36.60	2745	20231024	3.83	3535	-19.38	20240201	2815	1.24	20240315	4495	-36.60	20230412	2745	3.83	20231024	1.80	N	115160	500	219 억	2780320	N	N	1	N	N
85	20240315	130746	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2840	-30	5	-1.05	179049295	63172	53.65	2870	2880	2815	3730	2010	2870	2834.31	6.32	-15425	2943	2906	2888	2851	2833	2897	2842	220	860	500	2180	5	1	43970124	1249	-3.26	0.43	12	0.14	-872.00	6538.00	4495	20230412	-36.82	2745	20231024	3.46	3535	-19.66	20240201	2815	0.89	20240315	4495	-36.82	20230412	2745	3.46	20231024	1.80	N	115160	500	219 억	2780320	N	N	1	N	N
86	20240315	120745	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2860	-10	5	-0.35	170969590	60331	51.24	2870	2880	2815	3730	2010	2870	2833.86	6.32	-13314	2943	2906	2888	2851	2833	2897	2842	220	860	500	2180	5	1	43970124	1258	-3.28	0.44	12	0.14	-872.00	6538.00	4495	20230412	-36.37	2745	20231024	4.19	3535	-19.09	20240201	2815	1.60	20240315	4495	-36.37	20230412	2745	4.19	20231024	1.80	N	115160	500	219 억	2780320	N	N	1	N	N
87	20240315	110742	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	-35	5	-1.22	143054990	50501	42.89	2870	2880	2815	3730	2010	2870	2832.72	6.32	-12312	2943	2906	2888	2851	2833	2897	2842	220	860	500	2180	5	1	43970124	1247	-3.25	0.43	12	0.11	-872.00	6538.00	4495	20230412	-36.93	2745	20231024	3.28	3535	-19.80	20240201	2815	0.71	20240315	4495	-36.93	20230412	2745	3.28	20231024	1.80	N	115160	500	219 억	2780320	N	N	1	N	N
88	20240315	100744	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2845	-25	5	-0.87	115697985	40850	34.69	2870	2880	2815	3730	2010	2870	2832.26	6.32	-12268	2943	2906	2888	2851	2833	2897	2842	220	860	500	2180	5	1	43970124	1251	-3.26	0.44	12	0.09	-872.00	6538.00	4495	20230412	-36.71	2745	20231024	3.64	3535	-19.52	20240201	2815	1.07	20240315	4495	-36.71	20230412	2745	3.64	20231024	1.80	N	115160	500	219 억	2780320	N	N	1	N	N
89	20240315	090749	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	-35	5	-1.22	15410870	5407	4.59	2870	2880	2835	3730	2010	2870	2850.17	6.32	43	2943	2906	2888	2851	2833	2897	2842	220	860	500	2180	5	1	43970124	1247	-3.25	0.43	12	0.01	-872.00	6538.00	4495	20230412	-36.93	2745	20231024	3.28	3535	-19.80	20240201	2835	0.00	20240315	4495	-36.93	20230412	2745	3.28	20231024	1.80	N	115160	500	219 억	2780320	N	N	1	N	N
90	20240314	160738	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	-40	5	-1.37	334174270	116021	160.43	2910	2925	2870	3780	2040	2910	2880.34	6.32	574	2956	2932	2906	2882	2856	2920	2870	220	870	500	2210	5	1	43970124	1262	-3.29	0.44	12	0.26	-872.00	6538.00	4495	20230412	-36.15	2745	20231024	4.55	3535	-18.81	20240201	2835	1.23	20240311	4495	-36.15	20230412	2745	4.55	20231024	1.82	N	115160	500	219 억	2779746	N	N	1	N	N
91	20240314	150741	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2880	-30	5	-1.03	316058650	109713	151.70	2910	2925	2870	3780	2040	2910	2880.78	6.32	572	2956	2932	2906	2882	2856	2920	2870	220	870	500	2210	5	1	43970124	1266	-3.30	0.44	12	0.25	-872.00	6538.00	4495	20230412	-35.93	2745	20231024	4.92	3535	-18.53	20240201	2835	1.59	20240311	4495	-35.93	20230412	2745	4.92	20231024	1.82	N	115160	500	219 억	2779746	N	N	1	N	N
92	20240314	140739	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2885	-25	5	-0.86	304523355	105704	146.16	2910	2925	2870	3780	2040	2910	2880.91	6.32	472	2956	2932	2906	2882	2856	2920	2870	220	870	500	2210	5	1	43970124	1269	-3.31	0.44	12	0.24	-872.00	6538.00	4495	20230412	-35.82	2745	20231024	5.10	3535	-18.39	20240201	2835	1.76	20240311	4495	-35.82	20230412	2745	5.10	20231024	1.82	N	115160	500	219 억	2779746	N	N	1	N	N
93	20240314	130737	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2880	-30	5	-1.03	229028965	79417	109.81	2910	2925	2870	3780	2040	2910	2883.88	6.32	-12048	2956	2932	2906	2882	2856	2920	2870	220	870	500	2210	5	1	43970124	1266	-3.30	0.44	12	0.18	-872.00	6538.00	4495	20230412	-35.93	2745	20231024	4.92	3535	-18.53	20240201	2835	1.59	20240311	4495	-35.93	20230412	2745	4.92	20231024	1.82	N	115160	500	219 억	2779746	N	N	1	N	N
94	20240314	120738	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2880	-30	5	-1.03	221228455	76706	106.06	2910	2925	2870	3780	2040	2910	2884.11	6.32	-11827	2956	2932	2906	2882	2856	2920	2870	220	870	500	2210	5	1	43970124	1266	-3.30	0.44	12	0.17	-872.00	6538.00	4495	20230412	-35.93	2745	20231024	4.92	3535	-18.53	20240201	2835	1.59	20240311	4495	-35.93	20230412	2745	4.92	20231024	1.82	N	115160	500	219 억	2779746	N	N	1	N	N
95	20240314	110739	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2905	-5	5	-0.17	190868335	66164	91.49	2910	2925	2870	3780	2040	2910	2884.78	6.32	-13617	2956	2932	2906	2882	2856	2920	2870	220	870	500	2210	5	1	43970124	1277	-3.33	0.44	12	0.15	-872.00	6538.00	4495	20230412	-35.37	2745	20231024	5.83	3535	-17.82	20240201	2835	2.47	20240311	4495	-35.37	20230412	2745	5.83	20231024	1.82	N	115160	500	219 억	2779746	N	N	1	N	N
96	20240314	100744	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2895	-15	5	-0.52	88955240	30841	42.64	2910	2915	2870	3780	2040	2910	2884.32	6.32	-3491	2956	2932	2906	2882	2856	2920	2870	220	870	500	2210	5	1	43970124	1273	-3.32	0.44	12	0.07	-872.00	6538.00	4495	20230412	-35.60	2745	20231024	5.46	3535	-18.10	20240201	2835	2.12	20240311	4495	-35.60	20230412	2745	5.46	20231024	1.82	N	115160	500	219 억	2779746	N	N	1	N	N
97	20240314	090741	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2895	-15	5	-0.52	22214280	7656	10.59	2910	2915	2890	3780	2040	2910	2901.55	6.32	5696	2956	2932	2906	2882	2856	2920	2870	220	870	500	2210	5	1	43970124	1273	-3.32	0.44	12	0.02	-872.00	6538.00	4495	20230412	-35.60	2745	20231024	5.46	3535	-18.10	20240201	2835	2.12	20240311	4495	-35.60	20230412	2745	5.46	20231024	1.82	N	115160	500	219 억	2779746	N	N	1	N	N
98	20240313	160731	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2910	5	2	0.17	195341155	67413	104.06	2915	2930	2880	3775	2035	2905	2897.60	6.34	-7302	2948	2926	2898	2876	2848	2937	2887	220	870	500	2200	5	1	43970124	1280	-3.34	0.45	12	0.15	-872.00	6538.00	4495	20230412	-35.26	2745	20231024	6.01	3535	-17.68	20240201	2835	2.65	20240311	4495	-35.26	20230412	2745	6.01	20231024	1.81	N	115160	500	219 억	2787047	N	N	1	N	N
99	20240313	150732	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2910	5	2	0.17	186422010	64344	99.33	2915	2930	2880	3775	2035	2905	2897.27	6.34	-7013	2948	2926	2898	2876	2848	2937	2887	220	870	500	2200	5	1	43970124	1280	-3.34	0.45	12	0.15	-872.00	6538.00	4495	20230412	-35.26	2745	20231024	6.01	3535	-17.68	20240201	2835	2.65	20240311	4495	-35.26	20230412	2745	6.01	20231024	1.81	N	115160	500	219 억	2787047	N	N	1	N	N
100	20240313	140736	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2895	-10	5	-0.34	136483250	47158	72.80	2915	2930	2880	3775	2035	2905	2894.17	6.34	-7771	2948	2926	2898	2876	2848	2937	2887	220	870	500	2200	5	1	43970124	1273	-3.32	0.44	12	0.11	-872.00	6538.00	4495	20230412	-35.60	2745	20231024	5.46	3535	-18.10	20240201	2835	2.12	20240311	4495	-35.60	20230412	2745	5.46	20231024	1.81	N	115160	500	219 억	2787047	N	N	1	N	N
101	20240313	130738	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2895	-10	5	-0.34	107210890	37012	57.13	2915	2930	2880	3775	2035	2905	2896.65	6.34	-4470	2948	2926	2898	2876	2848	2937	2887	220	870	500	2200	5	1	43970124	1273	-3.32	0.44	12	0.08	-872.00	6538.00	4495	20230412	-35.60	2745	20231024	5.46	3535	-18.10	20240201	2835	2.12	20240311	4495	-35.60	20230412	2745	5.46	20231024	1.81	N	115160	500	219 억	2787047	N	N	1	N	N
102	20240313	120734	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2885	-20	5	-0.69	90764730	31316	48.34	2915	2930	2880	3775	2035	2905	2898.35	6.34	-3880	2948	2926	2898	2876	2848	2937	2887	220	870	500	2200	5	1	43970124	1269	-3.31	0.44	12	0.07	-872.00	6538.00	4495	20230412	-35.82	2745	20231024	5.10	3535	-18.39	20240201	2835	1.76	20240311	4495	-35.82	20230412	2745	5.10	20231024	1.81	N	115160	500	219 억	2787047	N	N	1	N	N
103	20240313	110731	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2900	-5	5	-0.17	64696065	22307	34.43	2915	2930	2880	3775	2035	2905	2900.26	6.34	-2272	2948	2926	2898	2876	2848	2937	2887	220	870	500	2200	5	1	43970124	1275	-3.33	0.44	12	0.05	-872.00	6538.00	4495	20230412	-35.48	2745	20231024	5.65	3535	-17.96	20240201	2835	2.29	20240311	4495	-35.48	20230412	2745	5.65	20231024	1.81	N	115160	500	219 억	2787047	N	N	1	N	N
104	20240313	100729	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2900	-5	5	-0.17	34517215	11877	18.33	2915	2930	2895	3775	2035	2905	2906.22	6.34	1942	2948	2926	2898	2876	2848	2937	2887	220	870	500	2200	5	1	43970124	1275	-3.33	0.44	12	0.03	-872.00	6538.00	4495	20230412	-35.48	2745	20231024	5.65	3535	-17.96	20240201	2835	2.29	20240311	4495	-35.48	20230412	2745	5.65	20231024	1.81	N	115160	500	219 억	2787047	N	N	1	N	N
105	20240313	090734	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2910	5	2	0.17	8213475	2819	4.35	2915	2930	2910	3775	2035	2905	2913.61	6.34	1229	2948	2926	2898	2876	2848	2937	2887	220	870	500	2200	5	1	43970124	1280	-3.34	0.45	12	0.01	-872.00	6538.00	4495	20230412	-35.26	2745	20231024	6.01	3535	-17.68	20240201	2835	2.65	20240311	4495	-35.26	20230412	2745	6.01	20231024	1.81	N	115160	500	219 억	2787047	N	N	1	N	N
106	20240312	160723	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2905	25	2	0.87	187385680	64694	55.94	2880	2920	2870	3740	2020	2880	2896.49	6.33	3176	2956	2917	2876	2837	2796	2937	2857	220	860	500	2180	5	1	43970124	1277	-3.33	0.44	12	0.15	-872.00	6538.00	4495	20230412	-35.37	2745	20231024	5.83	3535	-17.82	20240201	2835	2.47	20240311	4495	-35.37	20230412	2745	5.83	20231024	1.81	N	115160	500	219 억	2783871	N	N	1	N	N
107	20240312	150722	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2900	20	2	0.69	172139820	59437	51.39	2880	2920	2870	3740	2020	2880	2896.17	6.33	3177	2956	2917	2876	2837	2796	2937	2857	220	860	500	2180	5	1	43970124	1275	-3.33	0.44	12	0.14	-872.00	6538.00	4495	20230412	-35.48	2745	20231024	5.65	3535	-17.96	20240201	2835	2.29	20240311	4495	-35.48	20230412	2745	5.65	20231024	1.81	N	115160	500	219 억	2783871	N	N	1	N	N
108	20240312	140716	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2905	25	2	0.87	148755770	51378	44.43	2880	2920	2870	3740	2020	2880	2895.32	6.33	4777	2956	2917	2876	2837	2796	2937	2857	220	860	500	2180	5	1	43970124	1277	-3.33	0.44	12	0.12	-872.00	6538.00	4495	20230412	-35.37	2745	20231024	5.83	3535	-17.82	20240201	2835	2.47	20240311	4495	-35.37	20230412	2745	5.83	20231024	1.81	N	115160	500	219 억	2783871	N	N	1	N	N
109	20240312	130649	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2910	30	2	1.04	139017170	48024	41.53	2880	2920	2870	3740	2020	2880	2894.74	6.33	4708	2956	2917	2876	2837	2796	2937	2857	220	860	500	2180	5	1	43970124	1280	-3.34	0.45	12	0.11	-872.00	6538.00	4495	20230412	-35.26	2745	20231024	6.01	3535	-17.68	20240201	2835	2.65	20240311	4495	-35.26	20230412	2745	6.01	20231024	1.81	N	115160	500	219 억	2783871	N	N	1	N	N
110	20240312	120725	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2900	20	2	0.69	102214670	35342	30.56	2880	2920	2870	3740	2020	2880	2892.16	6.33	1608	2956	2917	2876	2837	2796	2937	2857	220	860	500	2180	5	1	43970124	1275	-3.33	0.44	12	0.08	-872.00	6538.00	4495	20230412	-35.48	2745	20231024	5.65	3535	-17.96	20240201	2835	2.29	20240311	4495	-35.48	20230412	2745	5.65	20231024	1.81	N	115160	500	219 억	2783871	N	N	1	N	N
111	20240312	110724	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2910	30	2	1.04	81854865	28316	24.48	2880	2920	2870	3740	2020	2880	2890.76	6.33	1691	2956	2917	2876	2837	2796	2937	2857	220	860	500	2180	5	1	43970124	1280	-3.34	0.45	12	0.06	-872.00	6538.00	4495	20230412	-35.26	2745	20231024	6.01	3535	-17.68	20240201	2835	2.65	20240311	4495	-35.26	20230412	2745	6.01	20231024	1.81	N	115160	500	219 억	2783871	N	N	1	N	N
112	20240312	100723	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2895	15	2	0.52	44010460	15254	13.19	2880	2920	2870	3740	2020	2880	2885.18	6.33	-620	2956	2917	2876	2837	2796	2937	2857	220	860	500	2180	5	1	43970124	1273	-3.32	0.44	12	0.03	-872.00	6538.00	4495	20230412	-35.60	2745	20231024	5.46	3535	-18.10	20240201	2835	2.12	20240311	4495	-35.60	20230412	2745	5.46	20231024	1.81	N	115160	500	219 억	2783871	N	N	1	N	N
113	20240312	090722	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2895	15	2	0.52	4273300	1478	1.28	2880	2920	2880	3740	2020	2880	2891.27	6.33	-523	2956	2917	2876	2837	2796	2937	2857	220	860	500	2180	5	1	43970124	1273	-3.32	0.44	12	0.00	-872.00	6538.00	4495	20230412	-35.60	2745	20231024	5.46	3535	-18.10	20240201	2835	2.12	20240311	4495	-35.60	20230412	2745	5.46	20231024	1.81	N	115160	500	219 억	2783871	N	N	1	N	N
114	20240311	160721	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2880	0	3	0.00	329426530	114329	119.40	2850	2915	2835	3740	2020	2880	2881.39	6.30	14443	2983	2931	2893	2841	2803	2912	2822	220	860	500	2180	5	1	43970124	1266	-3.30	0.44	12	0.26	-872.00	6538.00	4495	20230412	-35.93	2745	20231024	4.92	3535	-18.53	20240201	2835	1.59	20240311	4495	-35.93	20230412	2745	4.92	20231024	1.83	N	115160	500	219 억	2769428	N	N	1	N	N
115	20240311	150720	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2900	20	2	0.69	304747105	105793	110.48	2850	2915	2835	3740	2020	2880	2880.60	6.30	14042	2983	2931	2893	2841	2803	2912	2822	220	860	500	2180	5	1	43970124	1275	-3.33	0.44	12	0.24	-872.00	6538.00	4495	20230412	-35.48	2745	20231024	5.65	3535	-17.96	20240201	2835	2.29	20240311	4495	-35.48	20230412	2745	5.65	20231024	1.83	N	115160	500	219 억	2769428	N	N	1	N	N
116	20240311	140718	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2905	25	2	0.87	283251400	98381	102.74	2850	2915	2835	3740	2020	2880	2879.13	6.30	16959	2983	2931	2893	2841	2803	2912	2822	220	860	500	2180	5	1	43970124	1277	-3.33	0.44	12	0.22	-872.00	6538.00	4495	20230412	-35.37	2745	20231024	5.83	3535	-17.82	20240201	2835	2.47	20240311	4495	-35.37	20230412	2745	5.83	20231024	1.83	N	115160	500	219 억	2769428	N	N	1	N	N
117	20240311	130719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2915	35	2	1.22	252009380	87608	91.49	2850	2915	2835	3740	2020	2880	2876.55	6.30	16759	2983	2931	2893	2841	2803	2912	2822	220	860	500	2180	5	1	43970124	1282	-3.34	0.45	12	0.20	-872.00	6538.00	4495	20230412	-35.15	2745	20231024	6.19	3535	-17.54	20240201	2835	2.82	20240311	4495	-35.15	20230412	2745	6.19	20231024	1.83	N	115160	500	219 억	2769428	N	N	1	N	N
118	20240311	120721	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2910	30	2	1.04	232402660	80869	84.45	2850	2910	2835	3740	2020	2880	2873.81	6.30	17004	2983	2931	2893	2841	2803	2912	2822	220	860	500	2180	5	1	43970124	1280	-3.34	0.45	12	0.18	-872.00	6538.00	4495	20230412	-35.26	2745	20231024	6.01	3535	-17.68	20240201	2835	2.65	20240311	4495	-35.26	20230412	2745	6.01	20231024	1.83	N	115160	500	219 억	2769428	N	N	1	N	N
119	20240311	110716	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2875	-5	5	-0.17	122571520	42960	44.86	2850	2880	2835	3740	2020	2880	2853.12	6.30	1019	2983	2931	2893	2841	2803	2912	2822	220	860	500	2180	5	1	43970124	1264	-3.30	0.44	12	0.10	-872.00	6538.00	4495	20230412	-36.04	2745	20231024	4.74	3535	-18.67	20240201	2835	1.41	20240311	4495	-36.04	20230412	2745	4.74	20231024	1.83	N	115160	500	219 억	2769428	N	N	1	N	N
120	20240311	100709	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2855	-25	5	-0.87	88096960	30908	32.28	2850	2880	2835	3740	2020	2880	2850.24	6.30	836	2983	2931	2893	2841	2803	2912	2822	220	860	500	2180	5	1	43970124	1255	-3.27	0.44	12	0.07	-872.00	6538.00	4495	20230412	-36.48	2745	20231024	4.01	3535	-19.24	20240201	2835	0.71	20240311	4495	-36.48	20230412	2745	4.01	20231024	1.83	N	115160	500	219 억	2769428	N	N	1	N	N
121	20240311	090712	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2860	-20	5	-0.69	58027765	20385	21.29	2850	2880	2835	3740	2020	2880	2846.50	6.30	701	2983	2931	2893	2841	2803	2912	2822	220	860	500	2180	5	1	43970124	1258	-3.28	0.44	12	0.05	-872.00	6538.00	4495	20230412	-36.37	2745	20231024	4.19	3535	-19.09	20240201	2835	0.88	20240311	4495	-36.37	20230412	2745	4.19	20231024	1.83	N	115160	500	219 억	2769428	N	N	1	N	N
122	20240308	160717	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2880	10	2	0.35	273698930	94654	45.96	2885	2945	2855	3730	2010	2870	2891.63	6.32	-9808	2980	2925	2890	2835	2800	2952	2862	220	860	500	2180	5	1	43970124	1266	-3.30	0.44	12	0.22	-872.00	6538.00	4495	20230412	-35.93	2745	20231024	4.92	3535	-18.53	20240201	2840	1.41	20240306	4495	-35.93	20230412	2745	4.92	20231024	1.84	N	115160	500	219 억	2779236	N	N	1	N	N
123	20240308	150714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2880	10	2	0.35	263875740	91242	44.31	2885	2945	2855	3730	2010	2870	2892.04	6.32	-9351	2980	2925	2890	2835	2800	2952	2862	220	860	500	2180	5	1	43970124	1266	-3.30	0.44	12	0.21	-872.00	6538.00	4495	20230412	-35.93	2745	20231024	4.92	3535	-18.53	20240201	2840	1.41	20240306	4495	-35.93	20230412	2745	4.92	20231024	1.84	N	115160	500	219 억	2779236	N	N	1	N	N
124	20240308	140712	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	0	3	0.00	224080565	77364	37.57	2885	2945	2870	3730	2010	2870	2896.44	6.32	-9351	2980	2925	2890	2835	2800	2952	2862	220	860	500	2180	5	1	43970124	1262	-3.29	0.44	12	0.18	-872.00	6538.00	4495	20230412	-36.15	2745	20231024	4.55	3535	-18.81	20240201	2840	1.06	20240306	4495	-36.15	20230412	2745	4.55	20231024	1.84	N	115160	500	219 억	2779236	N	N	1	N	N
125	20240308	130709	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2875	5	2	0.17	165743330	57077	27.72	2885	2945	2870	3730	2010	2870	2903.85	6.32	-10311	2980	2925	2890	2835	2800	2952	2862	220	860	500	2180	5	1	43970124	1264	-3.30	0.44	12	0.13	-872.00	6538.00	4495	20230412	-36.04	2745	20231024	4.74	3535	-18.67	20240201	2840	1.23	20240306	4495	-36.04	20230412	2745	4.74	20231024	1.84	N	115160	500	219 억	2779236	N	N	1	N	N
126	20240308	120710	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2885	15	2	0.52	140618705	48348	23.48	2885	2945	2885	3730	2010	2870	2908.47	6.32	-9680	2980	2925	2890	2835	2800	2952	2862	220	860	500	2180	5	1	43970124	1269	-3.31	0.44	12	0.11	-872.00	6538.00	4495	20230412	-35.82	2745	20231024	5.10	3535	-18.39	20240201	2840	1.58	20240306	4495	-35.82	20230412	2745	5.10	20231024	1.84	N	115160	500	219 억	2779236	N	N	1	N	N
127	20240308	110711	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2900	30	2	1.05	110812015	38038	18.47	2885	2945	2885	3730	2010	2870	2913.19	6.32	-5417	2980	2925	2890	2835	2800	2952	2862	220	860	500	2180	5	1	43970124	1275	-3.33	0.44	12	0.09	-872.00	6538.00	4495	20230412	-35.48	2745	20231024	5.65	3535	-17.96	20240201	2840	2.11	20240306	4495	-35.48	20230412	2745	5.65	20231024	1.84	N	115160	500	219 억	2779236	N	N	1	N	N
128	20240308	100706	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2925	55	2	1.92	65081875	22303	10.83	2885	2945	2885	3730	2010	2870	2918.08	6.32	-1603	2980	2925	2890	2835	2800	2952	2862	220	860	500	2180	5	1	43970124	1286	-3.35	0.45	12	0.05	-872.00	6538.00	4495	20230412	-34.93	2745	20231024	6.56	3535	-17.26	20240201	2840	2.99	20240306	4495	-34.93	20230412	2745	6.56	20231024	1.84	N	115160	500	219 억	2779236	N	N	1	N	N
129	20240308	090707	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2910	40	2	1.39	23631165	8127	3.95	2885	2935	2885	3730	2010	2870	2907.74	6.32	-1025	2980	2925	2890	2835	2800	2952	2862	220	860	500	2180	5	1	43970124	1280	-3.34	0.45	12	0.02	-872.00	6538.00	4495	20230412	-35.26	2745	20231024	6.01	3535	-17.68	20240201	2840	2.46	20240306	4495	-35.26	20230412	2745	6.01	20231024	1.84	N	115160	500	219 억	2779236	N	N	1	N	N
130	20240307	160708	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	20	2	0.70	590831810	204124	243.95	2855	2945	2855	3705	1995	2850	2894.47	6.37	-23239	2910	2880	2860	2830	2810	2870	2820	220	855	500	2160	5	1	43970124	1262	-3.29	0.44	12	0.46	-872.00	6538.00	4495	20230412	-36.15	2745	20231024	4.55	3535	-18.81	20240201	2840	1.06	20240306	4495	-36.15	20230412	2745	4.55	20231024	1.85	N	115160	500	219 억	2802475	N	N	1	N	N
131	20240307	150649	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2855	5	2	0.18	569955135	196839	235.24	2855	2945	2855	3705	1995	2850	2895.54	6.37	-23249	2910	2880	2860	2830	2810	2870	2820	220	855	500	2160	5	1	43970124	1255	-3.27	0.44	12	0.45	-872.00	6538.00	4495	20230412	-36.48	2745	20231024	4.01	3535	-19.24	20240201	2840	0.53	20240306	4495	-36.48	20230412	2745	4.01	20231024	1.85	N	115160	500	219 억	2802475	N	N	0	N	N
132	20240307	140657	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	20	2	0.70	528367345	182304	217.87	2855	2945	2855	3705	1995	2850	2898.28	6.37	-21349	2910	2880	2860	2830	2810	2870	2820	220	855	500	2160	5	1	43970124	1262	-3.29	0.44	12	0.41	-872.00	6538.00	4495	20230412	-36.15	2745	20231024	4.55	3535	-18.81	20240201	2840	1.06	20240306	4495	-36.15	20230412	2745	4.55	20231024	1.85	N	115160	500	219 억	2802475	N	N	0	N	N
133	20240307	130659	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2885	35	2	1.23	501162470	172846	206.57	2855	2945	2855	3705	1995	2850	2899.47	6.37	-19968	2910	2880	2860	2830	2810	2870	2820	220	855	500	2160	5	1	43970124	1269	-3.31	0.44	12	0.39	-872.00	6538.00	4495	20230412	-35.82	2745	20231024	5.10	3535	-18.39	20240201	2840	1.58	20240306	4495	-35.82	20230412	2745	5.10	20231024	1.85	N	115160	500	219 억	2802475	N	N	0	N	N
134	20240307	120703	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2875	25	2	0.88	468533405	161482	192.99	2855	2945	2855	3705	1995	2850	2901.46	6.37	-19744	2910	2880	2860	2830	2810	2870	2820	220	855	500	2160	5	1	43970124	1264	-3.30	0.44	12	0.37	-872.00	6538.00	4495	20230412	-36.04	2745	20231024	4.74	3535	-18.67	20240201	2840	1.23	20240306	4495	-36.04	20230412	2745	4.74	20231024	1.85	N	115160	500	219 억	2802475	N	N	0	N	N
135	20240307	110708	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2910	60	2	2.11	380024440	130954	156.50	2855	2945	2855	3705	1995	2850	2901.97	6.37	-10250	2910	2880	2860	2830	2810	2870	2820	220	855	500	2160	5	1	43970124	1280	-3.34	0.45	12	0.30	-872.00	6538.00	4495	20230412	-35.26	2745	20231024	6.01	3535	-17.68	20240201	2840	2.46	20240306	4495	-35.26	20230412	2745	6.01	20231024	1.85	N	115160	500	219 억	2802475	N	N	0	N	N
136	20240307	100702	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2900	50	2	1.75	177147330	60967	72.86	2855	2930	2855	3705	1995	2850	2905.63	6.37	3772	2910	2880	2860	2830	2810	2870	2820	220	855	500	2160	5	1	43970124	1275	-3.33	0.44	12	0.14	-872.00	6538.00	4495	20230412	-35.48	2745	20231024	5.65	3535	-17.96	20240201	2840	2.11	20240306	4495	-35.48	20230412	2745	5.65	20231024	1.85	N	115160	500	219 억	2802475	N	N	0	N	N
137	20240307	090704	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2910	60	2	2.11	30992665	10687	12.77	2855	2925	2855	3705	1995	2850	2900.03	6.37	-172	2910	2880	2860	2830	2810	2870	2820	220	855	500	2160	5	1	43970124	1280	-3.34	0.45	12	0.02	-872.00	6538.00	4495	20230412	-35.26	2745	20231024	6.01	3535	-17.68	20240201	2840	2.46	20240306	4495	-35.26	20230412	2745	6.01	20231024	1.85	N	115160	500	219 억	2802475	N	N	0	N	N
138	20240306	160700	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2850	-15	5	-0.52	239528885	83635	25.62	2860	2890	2840	3720	2010	2865	2863.98	6.42	-18475	3041	2952	2901	2812	2761	2927	2787	220	855	500	2170	5	1	43970124	1253	-3.27	0.44	12	0.19	-872.00	6538.00	4495	20230412	-36.60	2745	20231024	3.83	3535	-19.38	20240201	2840	0.35	20240306	4495	-36.60	20230412	2745	3.83	20231024	1.88	N	115160	500	219 억	2820950	N	N	0	N	N
139	20240306	150700	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2855	-10	5	-0.35	225524105	78726	24.12	2860	2890	2840	3720	2010	2865	2864.67	6.42	-17466	3041	2952	2901	2812	2761	2927	2787	220	855	500	2170	5	1	43970124	1255	-3.27	0.44	12	0.18	-872.00	6538.00	4495	20230412	-36.48	2745	20231024	4.01	3535	-19.24	20240201	2840	0.53	20240306	4495	-36.48	20230412	2745	4.01	20231024	1.88	N	115160	500	219 억	2820950	N	N	0	N	N
140	20240306	140704	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	5	2	0.17	214449415	74855	22.93	2860	2890	2840	3720	2010	2865	2864.86	6.42	-17082	3041	2952	2901	2812	2761	2927	2787	220	855	500	2170	5	1	43970124	1262	-3.29	0.44	12	0.17	-872.00	6538.00	4495	20230412	-36.15	2745	20231024	4.55	3535	-18.81	20240201	2840	1.06	20240306	4495	-36.15	20230412	2745	4.55	20231024	1.88	N	115160	500	219 억	2820950	N	N	0	N	N
141	20240306	130705	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2865	0	3	0.00	149831800	52283	16.02	2860	2890	2840	3720	2010	2865	2865.79	6.42	-3002	3041	2952	2901	2812	2761	2927	2787	220	855	500	2170	5	1	43970124	1260	-3.29	0.44	12	0.12	-872.00	6538.00	4495	20230412	-36.26	2745	20231024	4.37	3535	-18.95	20240201	2840	0.88	20240306	4495	-36.26	20230412	2745	4.37	20231024	1.88	N	115160	500	219 억	2820950	N	N	0	N	N
142	20240306	120702	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2865	0	3	0.00	143204065	49969	15.31	2860	2890	2840	3720	2010	2865	2865.86	6.42	-1303	3041	2952	2901	2812	2761	2927	2787	220	855	500	2170	5	1	43970124	1260	-3.29	0.44	12	0.11	-872.00	6538.00	4495	20230412	-36.26	2745	20231024	4.37	3535	-18.95	20240201	2840	0.88	20240306	4495	-36.26	20230412	2745	4.37	20231024	1.88	N	115160	500	219 억	2820950	N	N	0	N	N
143	20240306	110700	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	5	2	0.17	99799535	34808	10.66	2860	2890	2840	3720	2010	2865	2867.16	6.42	-614	3041	2952	2901	2812	2761	2927	2787	220	855	500	2170	5	1	43970124	1262	-3.29	0.44	12	0.08	-872.00	6538.00	4495	20230412	-36.15	2745	20231024	4.55	3535	-18.81	20240201	2840	1.06	20240306	4495	-36.15	20230412	2745	4.55	20231024	1.88	N	115160	500	219 억	2820950	N	N	0	N	N
144	20240306	100648	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2885	20	2	0.70	62811180	21947	6.72	2860	2890	2840	3720	2010	2865	2861.92	6.42	2293	3041	2952	2901	2812	2761	2927	2787	220	855	500	2170	5	1	43970124	1269	-3.31	0.44	12	0.05	-872.00	6538.00	4495	20230412	-35.82	2745	20231024	5.10	3535	-18.39	20240201	2840	1.58	20240306	4495	-35.82	20230412	2745	5.10	20231024	1.88	N	115160	500	219 억	2820950	N	N	0	N	N
145	20240306	090700	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2850	-15	5	-0.52	9462840	3317	1.02	2860	2860	2850	3720	2010	2865	2852.05	6.42	-246	3041	2952	2901	2812	2761	2927	2787	220	855	500	2170	5	1	43970124	1253	-3.27	0.44	12	0.01	-872.00	6538.00	4495	20230412	-36.60	2745	20231024	3.83	3535	-19.38	20240201	2850	0.00	20240306	4495	-36.60	20230412	2745	3.83	20231024	1.88	N	115160	500	219 억	2820950	N	N	0	N	N
146	20240305	160656	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2865	-120	5	-4.02	940587370	324275	367.18	2985	2990	2850	3880	2090	2985	2900.54	6.43	-4669	3015	3000	2980	2965	2945	3007	2972	220	895	500	2260	5	1	43970124	1260	-3.29	0.44	12	0.74	-872.00	6538.00	4495	20230412	-36.26	2745	20231024	4.37	3535	-18.95	20240201	2850	0.53	20240305	4495	-36.26	20230412	2745	4.37	20231024	1.89	N	115160	500	219 억	2825712	N	N	1	N	N
147	20240305	150655	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2850	-135	5	-4.52	865850155	298113	337.56	2985	2990	2850	3880	2090	2985	2904.38	6.43	-11916	3015	3000	2980	2965	2945	3007	2972	220	895	500	2260	5	1	43970124	1253	-3.27	0.44	12	0.68	-872.00	6538.00	4495	20230412	-36.60	2745	20231024	3.83	3535	-19.38	20240201	2850	0.00	20240305	4495	-36.60	20230412	2745	3.83	20231024	1.89	N	115160	500	219 억	2825712	N	N	1	N	N
148	20240305	140650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2890	-95	5	-3.18	673856905	231251	261.85	2985	2990	2880	3880	2090	2985	2913.90	6.43	-9196	3015	3000	2980	2965	2945	3007	2972	220	895	500	2260	5	1	43970124	1271	-3.31	0.44	12	0.53	-872.00	6538.00	4495	20230412	-35.71	2745	20231024	5.28	3535	-18.25	20240201	2880	0.35	20240305	4495	-35.71	20230412	2745	5.28	20231024	1.89	N	115160	500	219 억	2825712	N	N	1	N	N
149	20240305	130649	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2890	-95	5	-3.18	609506965	208967	236.62	2985	2990	2885	3880	2090	2985	2916.70	6.43	-6349	3015	3000	2980	2965	2945	3007	2972	220	895	500	2260	5	1	43970124	1271	-3.31	0.44	12	0.48	-872.00	6538.00	4495	20230412	-35.71	2745	20231024	5.28	3535	-18.25	20240201	2885	0.17	20240305	4495	-35.71	20230412	2745	5.28	20231024	1.89	N	115160	500	219 억	2825712	N	N	1	N	N
150	20240305	120650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2895	-90	5	-3.02	548661340	187903	212.76	2985	2990	2885	3880	2090	2985	2919.85	6.43	-5581	3015	3000	2980	2965	2945	3007	2972	220	895	500	2260	5	1	43970124	1273	-3.32	0.44	12	0.43	-872.00	6538.00	4495	20230412	-35.60	2745	20231024	5.46	3535	-18.10	20240201	2885	0.35	20240305	4495	-35.60	20230412	2745	5.46	20231024	1.89	N	115160	500	219 억	2825712	N	N	1	N	N
151	20240305	110652	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2910	-75	5	-2.51	409646730	139859	158.36	2985	2990	2895	3880	2090	2985	2928.92	6.43	-892	3015	3000	2980	2965	2945	3007	2972	220	895	500	2260	5	1	43970124	1280	-3.34	0.45	12	0.32	-872.00	6538.00	4495	20230412	-35.26	2745	20231024	6.01	3535	-17.68	20240201	2895	0.52	20240305	4495	-35.26	20230412	2745	6.01	20231024	1.89	N	115160	500	219 억	2825712	N	N	1	N	N
152	20240305	100647	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2940	-45	5	-1.51	183593190	62155	70.38	2985	2990	2920	3880	2090	2985	2953.70	6.43	-4665	3015	3000	2980	2965	2945	3007	2972	220	895	500	2260	5	1	43970124	1293	-3.37	0.45	12	0.14	-872.00	6538.00	4495	20230412	-34.59	2745	20231024	7.10	3535	-16.83	20240201	2920	0.68	20240305	4495	-34.59	20230412	2745	7.10	20231024	1.89	N	115160	500	219 억	2825712	N	N	1	N	N
153	20240305	090648	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2975	-10	5	-0.34	18663325	6268	7.10	2985	2985	2970	3880	2090	2985	2977.31	6.43	1938	3015	3000	2980	2965	2945	3007	2972	220	895	500	2260	5	1	43970124	1308	-3.41	0.46	12	0.01	-872.00	6538.00	4495	20230412	-33.82	2745	20231024	8.38	3535	-15.84	20240201	2960	0.51	20240227	4495	-33.82	20230412	2745	8.38	20231024	1.89	N	115160	500	219 억	2825712	N	N	1	N	N
154	20240304	160651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2985	10	2	0.34	260160375	87240	82.08	2965	2995	2960	3865	2085	2975	2982.12	6.44	-4084	3035	3005	2985	2955	2935	2995	2945	220	890	500	2260	5	1	43970124	1313	-3.42	0.46	12	0.20	-872.00	6538.00	4495	20230412	-33.59	2745	20231024	8.74	3535	-15.56	20240201	2960	0.84	20240304	4495	-33.59	20230412	2745	8.74	20231024	1.90	N	115160	500	219 억	2829740	N	N	1	N	N
155	20240304	150646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2990	15	2	0.50	245216270	82230	77.36	2965	2995	2960	3865	2085	2975	2982.08	6.44	-3981	3035	3005	2985	2955	2935	2995	2945	220	890	500	2260	5	1	43970124	1315	-3.43	0.46	12	0.19	-872.00	6538.00	4495	20230412	-33.48	2745	20231024	8.93	3535	-15.42	20240201	2960	1.01	20240304	4495	-33.48	20230412	2745	8.93	20231024	1.90	N	115160	500	219 억	2829740	N	N	1	N	N
156	20240304	140615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2990	15	2	0.50	208663415	69993	65.85	2965	2995	2960	3865	2085	2975	2981.20	6.44	-3299	3035	3005	2985	2955	2935	2995	2945	220	890	500	2260	5	1	43970124	1315	-3.43	0.46	12	0.16	-872.00	6538.00	4495	20230412	-33.48	2745	20231024	8.93	3535	-15.42	20240201	2960	1.01	20240304	4495	-33.48	20230412	2745	8.93	20231024	1.90	N	115160	500	219 억	2829740	N	N	1	N	N
157	20240304	130641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2995	20	2	0.67	183115855	61444	57.81	2965	2995	2960	3865	2085	2975	2980.21	6.44	-2468	3035	3005	2985	2955	2935	2995	2945	220	890	500	2260	5	1	43970124	1317	-3.43	0.46	12	0.14	-872.00	6538.00	4495	20230412	-33.37	2745	20231024	9.11	3535	-15.28	20240201	2960	1.18	20240304	4495	-33.37	20230412	2745	9.11	20231024	1.90	N	115160	500	219 억	2829740	N	N	1	N	N
158	20240304	120617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2985	10	2	0.34	147347680	49490	46.56	2965	2995	2960	3865	2085	2975	2977.32	6.44	-672	3035	3005	2985	2955	2935	2995	2945	220	890	500	2260	5	1	43970124	1313	-3.42	0.46	12	0.11	-872.00	6538.00	4495	20230412	-33.59	2745	20231024	8.74	3535	-15.56	20240201	2960	0.84	20240304	4495	-33.59	20230412	2745	8.74	20231024	1.90	N	115160	500	219 억	2829740	N	N	1	N	N
159	20240304	110637	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2985	10	2	0.34	128711375	43244	40.68	2965	2995	2960	3865	2085	2975	2976.40	6.44	1755	3035	3005	2985	2955	2935	2995	2945	220	890	500	2260	5	1	43970124	1313	-3.42	0.46	12	0.10	-872.00	6538.00	4495	20230412	-33.59	2745	20231024	8.74	3535	-15.56	20240201	2960	0.84	20240304	4495	-33.59	20230412	2745	8.74	20231024	1.90	N	115160	500	219 억	2829740	N	N	1	N	N
160	20240304	100638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2995	20	2	0.67	106057890	35669	33.56	2965	2995	2960	3865	2085	2975	2973.39	6.44	4922	3035	3005	2985	2955	2935	2995	2945	220	890	500	2260	5	1	43970124	1317	-3.43	0.46	12	0.08	-872.00	6538.00	4495	20230412	-33.37	2745	20231024	9.11	3535	-15.28	20240201	2960	1.18	20240304	4495	-33.37	20230412	2745	9.11	20231024	1.90	N	115160	500	219 억	2829740	N	N	1	N	N
161	20240304	090639	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2970	-5	5	-0.17	47875925	16131	15.18	2965	2975	2960	3865	2085	2975	2967.95	6.44	6844	3035	3005	2985	2955	2935	2995	2945	220	890	500	2260	5	1	43970124	1306	-3.41	0.45	12	0.04	-872.00	6538.00	4495	20230412	-33.93	2745	20231024	8.20	3535	-15.98	20240201	2960	0.34	20240304	4495	-33.93	20230412	2745	8.20	20231024	1.90	N	115160	500	219 억	2829740	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History