KissMeData/211270/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160932	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	18080	810	2	4.69	31477978780	1755695	63.59	17400	18300	17230	22450	12090	17270	17928.73	0.73	-6288	18796	18032	17236	16472	15676	18415	16855	75	5180	500	10700	10	1	15082304	2727	25.94	2.67	12	11.64	697.00	6769.00	26600	20230328	-32.03	10620	20230727	70.24	20200	-10.50	20240104	13600	32.94	20240102	24750	-26.95	20230329	10620	70.24	20230727	6.75	N	211270	500	75 억	109922	N	N	670	N	N
3	20240329	150934	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	18150	880	2	5.10	29531093520	1648204	59.70	17400	18300	17230	22450	12090	17270	17917.13	0.73	22667	18796	18032	17236	16472	15676	18415	16855	75	5180	500	10700	10	1	15082304	2737	26.04	2.68	12	10.93	697.00	6769.00	26600	20230328	-31.77	10620	20230727	70.90	20200	-10.15	20240104	13600	33.46	20240102	24750	-26.67	20230329	10620	70.90	20230727	6.75	N	211270	500	75 억	109922	N	N	670	N	N
4	20240329	140930	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	17870	600	2	3.47	27179980000	1517536	54.97	17400	18300	17230	22450	12090	17270	17910.60	0.73	23136	18796	18032	17236	16472	15676	18415	16855	75	5180	500	10700	10	1	15082304	2695	25.64	2.64	12	10.06	697.00	6769.00	26600	20230328	-32.82	10620	20230727	68.27	20200	-11.53	20240104	13600	31.40	20240102	24750	-27.80	20230329	10620	68.27	20230727	6.75	N	211270	500	75 억	109922	N	N	670	N	N
5	20240329	130916	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	18010	740	2	4.28	25393346580	1417823	51.35	17400	18300	17230	22450	12090	17270	17910.10	0.73	13095	18796	18032	17236	16472	15676	18415	16855	75	5180	500	10700	10	1	15082304	2716	25.84	2.66	12	9.40	697.00	6769.00	26600	20230328	-32.29	10620	20230727	69.59	20200	-10.84	20240104	13600	32.43	20240102	24750	-27.23	20230329	10620	69.59	20230727	6.75	N	211270	500	75 억	109922	N	N	670	N	N
6	20240329	120926	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	18070	800	2	4.63	23947093620	1337588	48.45	17400	18300	17230	22450	12090	17270	17903.19	0.73	9887	18796	18032	17236	16472	15676	18415	16855	75	5180	500	10700	10	1	15082304	2725	25.93	2.67	12	8.87	697.00	6769.00	26600	20230328	-32.07	10620	20230727	70.15	20200	-10.54	20240104	13600	32.87	20240102	24750	-26.99	20230329	10620	70.15	20230727	6.75	N	211270	500	75 억	109922	N	N	670	N	N
7	20240329	110914	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	17950	680	2	3.94	21468541590	1199998	43.46	17400	18300	17230	22450	12090	17270	17890.48	0.73	5571	18796	18032	17236	16472	15676	18415	16855	75	5180	500	10700	10	1	15082304	2707	25.75	2.65	12	7.96	697.00	6769.00	26600	20230328	-32.52	10620	20230727	69.02	20200	-11.14	20240104	13600	31.99	20240102	24750	-27.47	20230329	10620	69.02	20230727	6.75	N	211270	500	75 억	109922	N	N	670	N	N
8	20240329	100915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	17820	550	2	3.18	10438220080	590888	21.40	17400	17920	17230	22450	12090	17270	17665.31	0.73	-11737	18796	18032	17236	16472	15676	18415	16855	75	5180	500	10700	10	1	15082304	2688	25.57	2.63	12	3.92	697.00	6769.00	26600	20230328	-33.01	10620	20230727	67.80	20200	-11.78	20240104	13600	31.03	20240102	24750	-28.00	20230329	10620	67.80	20230727	6.75	N	211270	500	75 억	109922	N	N	670	N	N
9	20240329	090915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	17410	140	2	0.81	2192495350	126196	4.57	17400	17630	17230	22450	12090	17270	17373.73	0.73	-46489	18796	18032	17236	16472	15676	18415	16855	75	5180	500	10700	10	1	15082304	2626	24.98	2.57	12	0.84	697.00	6769.00	26600	20230328	-34.55	10620	20230727	63.94	20200	-13.81	20240104	13600	28.01	20240102	24750	-29.66	20230329	10620	63.94	20230727	6.75	N	211270	500	75 억	109922	N	N	670	N	N
10	20240328	160921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	17270	1130	2	7.00	47864115370	2748889	2292.40	16450	18000	16440	20950	11300	16140	17412.49	0.06	121904	16506	16322	16156	15972	15806	16240	15890	75	4810	500	10000	10	1	15082304	2605	24.78	2.55	12	18.23	697.00	6769.00	26600	20230328	-35.08	10620	20230727	62.62	20200	-14.50	20240104	13600	26.99	20240102	26600	-35.08	20230328	10620	62.62	20230727	6.75	N	211270	500	75 억	8656	N	N	670	N	N
11	20240328	150921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	17360	1220	2	7.56	47051889030	2701898	2253.22	16450	18000	16440	20950	11300	16140	17414.39	0.06	120042	16506	16322	16156	15972	15806	16240	15890	75	4810	500	10000	10	1	15082304	2618	24.91	2.56	12	17.91	697.00	6769.00	26600	20230328	-34.74	10620	20230727	63.47	20200	-14.06	20240104	13600	27.65	20240102	26600	-34.74	20230328	10620	63.47	20230727	6.75	N	211270	500	75 억	8656	N	N	140	N	N
12	20240328	140910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	17350	1210	2	7.50	44619990170	2561689	2136.29	16450	18000	16440	20950	11300	16140	17418.20	0.06	99483	16506	16322	16156	15972	15806	16240	15890	75	4810	500	10000	10	1	15082304	2617	24.89	2.56	12	16.98	697.00	6769.00	26600	20230328	-34.77	10620	20230727	63.37	20200	-14.11	20240104	13600	27.57	20240102	26600	-34.77	20230328	10620	63.37	20230727	6.75	N	211270	500	75 억	8656	N	N	140	N	N
13	20240328	130909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	17430	1290	2	7.99	40783297790	2342027	1953.11	16450	18000	16440	20950	11300	16140	17413.68	0.06	82148	16506	16322	16156	15972	15806	16240	15890	75	4810	500	10000	10	1	15082304	2629	25.01	2.57	12	15.53	697.00	6769.00	26600	20230328	-34.47	10620	20230727	64.12	20200	-13.71	20240104	13600	28.16	20240102	26600	-34.47	20230328	10620	64.12	20230727	6.75	N	211270	500	75 억	8656	N	N	140	N	N
14	20240328	120914	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	17970	1830	2	11.34	33149225940	1910919	1593.59	16450	18000	16440	20950	11300	16140	17347.28	0.06	58975	16506	16322	16156	15972	15806	16240	15890	75	4810	500	10000	10	1	15082304	2710	25.78	2.65	12	12.67	697.00	6769.00	26600	20230328	-32.44	10620	20230727	69.21	20200	-11.04	20240104	13600	32.13	20240102	26600	-32.44	20230328	10620	69.21	20230727	6.75	N	211270	500	75 억	8656	N	N	140	N	N
15	20240328	110917	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	17420	1280	2	7.93	19948328470	1164984	971.52	16450	17500	16440	20950	11300	16140	17123.27	0.06	87455	16506	16322	16156	15972	15806	16240	15890	75	4810	500	10000	10	1	15082304	2627	24.99	2.57	12	7.72	697.00	6769.00	26600	20230328	-34.51	10620	20230727	64.03	20200	-13.76	20240104	13600	28.09	20240102	26600	-34.51	20230328	10620	64.03	20230727	6.75	N	211270	500	75 억	8656	N	N	140	N	N
16	20240328	100931	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	17180	1040	2	6.44	10636847800	626661	522.60	16450	17390	16440	20950	11300	16140	16973.86	0.06	65583	16506	16322	16156	15972	15806	16240	15890	75	4810	500	10000	10	1	15082304	2591	24.65	2.54	12	4.15	697.00	6769.00	26600	20230328	-35.41	10620	20230727	61.77	20200	-14.95	20240104	13600	26.32	20240102	26600	-35.41	20230328	10620	61.77	20230727	6.75	N	211270	500	75 억	8656	N	N	140	N	N
17	20240328	090929	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16750	610	2	3.78	1729198820	103904	86.65	16450	16770	16440	20950	11300	16140	16642.32	0.06	10731	16506	16322	16156	15972	15806	16240	15890	75	4810	500	10000	10	1	15082304	2526	24.03	2.47	12	0.69	697.00	6769.00	26600	20230328	-37.03	10620	20230727	57.72	20200	-17.08	20240104	13600	23.16	20240102	26600	-37.03	20230328	10620	57.72	20230727	6.75	N	211270	500	75 억	8656	N	N	140	N	N
18	20240327	160925	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16140	-50	5	-0.31	1871243780	116150	78.87	16340	16340	15990	21000	11340	16190	16110.46	0.06	-160	16590	16390	16280	16080	15970	16335	16025	75	4810	500	10030	10	1	15082304	2434	23.16	2.38	12	0.77	697.00	6769.00	26600	20230328	-39.32	10620	20230727	51.98	20200	-20.10	20240104	13600	18.68	20240102	26600	-39.32	20230328	10620	51.98	20230727	6.79	N	211270	500	75 억	8811	N	N	140	N	N
19	20240327	150926	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16130	-60	5	-0.37	1759984700	109252	74.19	16340	16340	15990	21000	11340	16190	16109.32	0.06	-441	16590	16390	16280	16080	15970	16335	16025	75	4810	500	10030	10	1	15082304	2433	23.14	2.38	12	0.72	697.00	6769.00	26600	20230328	-39.36	10620	20230727	51.88	20200	-20.15	20240104	13600	18.60	20240102	26600	-39.36	20230328	10620	51.88	20230727	6.79	N	211270	500	75 억	8811	N	N	0	N	N
20	20240327	140926	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16140	-50	5	-0.31	1606687420	99751	67.73	16340	16340	15990	21000	11340	16190	16106.88	0.06	-720	16590	16390	16280	16080	15970	16335	16025	75	4810	500	10030	10	1	15082304	2434	23.16	2.38	12	0.66	697.00	6769.00	26600	20230328	-39.32	10620	20230727	51.98	20200	-20.10	20240104	13600	18.68	20240102	26600	-39.32	20230328	10620	51.98	20230727	6.79	N	211270	500	75 억	8811	N	N	0	N	N
21	20240327	130924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16130	-60	5	-0.37	1520974110	94439	64.13	16340	16340	15990	21000	11340	16190	16105.25	0.06	-195	16590	16390	16280	16080	15970	16335	16025	75	4810	500	10030	10	1	15082304	2433	23.14	2.38	12	0.63	697.00	6769.00	26600	20230328	-39.36	10620	20230727	51.88	20200	-20.15	20240104	13600	18.60	20240102	26600	-39.36	20230328	10620	51.88	20230727	6.79	N	211270	500	75 억	8811	N	N	0	N	N
22	20240327	120924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16140	-50	5	-0.31	1377727660	85562	58.10	16340	16340	15990	21000	11340	16190	16101.97	0.06	1208	16590	16390	16280	16080	15970	16335	16025	75	4810	500	10030	10	1	15082304	2434	23.16	2.38	12	0.57	697.00	6769.00	26600	20230328	-39.32	10620	20230727	51.98	20200	-20.10	20240104	13600	18.68	20240102	26600	-39.32	20230328	10620	51.98	20230727	6.79	N	211270	500	75 억	8811	N	N	0	N	N
23	20240327	110923	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16110	-80	5	-0.49	1199774440	74500	50.59	16340	16340	15990	21000	11340	16190	16104.22	0.06	1573	16590	16390	16280	16080	15970	16335	16025	75	4810	500	10030	10	1	15082304	2430	23.11	2.38	12	0.49	697.00	6769.00	26600	20230328	-39.44	10620	20230727	51.69	20200	-20.25	20240104	13600	18.46	20240102	26600	-39.44	20230328	10620	51.69	20230727	6.79	N	211270	500	75 억	8811	N	N	0	N	N
24	20240327	100920	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16170	-20	5	-0.12	836745170	52053	35.35	16340	16340	15990	21000	11340	16190	16074.60	0.06	4153	16590	16390	16280	16080	15970	16335	16025	75	4810	500	10030	10	1	15082304	2439	23.20	2.39	12	0.35	697.00	6769.00	26600	20230328	-39.21	10620	20230727	52.26	20200	-19.95	20240104	13600	18.90	20240102	26600	-39.21	20230328	10620	52.26	20230727	6.79	N	211270	500	75 억	8811	N	N	0	N	N
25	20240327	090926	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16110	-80	5	-0.49	143504650	8867	6.02	16340	16340	16110	21000	11340	16190	16184.05	0.06	-2478	16590	16390	16280	16080	15970	16335	16025	75	4810	500	10030	10	1	15082304	2430	23.11	2.38	12	0.06	697.00	6769.00	26600	20230328	-39.44	10620	20230727	51.69	20200	-20.25	20240104	13600	18.46	20240102	26600	-39.44	20230328	10620	51.69	20230727	6.79	N	211270	500	75 억	8811	N	N	0	N	N
26	20240326	160819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16190	-170	5	-1.04	2357152990	144814	76.25	16380	16480	16170	21250	11460	16360	16277.80	0.00	14915	16946	16652	16486	16192	16026	16570	16110	75	4890	500	10140	10	1	15082304	2442	23.23	2.39	12	0.96	697.00	6769.00	26600	20230328	-39.14	10620	20230727	52.45	20200	-19.85	20240104	13600	19.04	20240102	26600	-39.14	20230328	10620	52.45	20230727	6.61	N	211270	500	75 억	0	N	N	169	N	N
27	20240326	150913	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16220	-140	5	-0.86	2223362460	136561	71.91	16380	16480	16170	21250	11460	16360	16281.09	0.00	14099	16946	16652	16486	16192	16026	16570	16110	75	4890	500	10140	10	1	15082304	2446	23.27	2.40	12	0.91	697.00	6769.00	26600	20230328	-39.02	10620	20230727	52.73	20200	-19.70	20240104	13600	19.26	20240102	26600	-39.02	20230328	10620	52.73	20230727	6.61	N	211270	500	75 억	0	N	N	169	N	N
28	20240326	140911	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16220	-140	5	-0.86	1957864190	120204	63.29	16380	16480	16170	21250	11460	16360	16287.84	0.00	11316	16946	16652	16486	16192	16026	16570	16110	75	4890	500	10140	10	1	15082304	2446	23.27	2.40	12	0.80	697.00	6769.00	26600	20230328	-39.02	10620	20230727	52.73	20200	-19.70	20240104	13600	19.26	20240102	26600	-39.02	20230328	10620	52.73	20230727	6.61	N	211270	500	75 억	0	N	N	169	N	N
29	20240326	130906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16190	-170	5	-1.04	1631780070	100079	52.70	16380	16480	16170	21250	11460	16360	16304.92	0.00	3029	16946	16652	16486	16192	16026	16570	16110	75	4890	500	10140	10	1	15082304	2442	23.23	2.39	12	0.66	697.00	6769.00	26600	20230328	-39.14	10620	20230727	52.45	20200	-19.85	20240104	13600	19.04	20240102	26600	-39.14	20230328	10620	52.45	20230727	6.61	N	211270	500	75 억	0	N	N	169	N	N
30	20240326	120907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16230	-130	5	-0.79	1410411400	86425	45.51	16380	16480	16170	21250	11460	16360	16319.48	0.00	3752	16946	16652	16486	16192	16026	16570	16110	75	4890	500	10140	10	1	15082304	2448	23.29	2.40	12	0.57	697.00	6769.00	26600	20230328	-38.98	10620	20230727	52.82	20200	-19.65	20240104	13600	19.34	20240102	26600	-38.98	20230328	10620	52.82	20230727	6.61	N	211270	500	75 억	0	N	N	169	N	N
31	20240326	110904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16220	-140	5	-0.86	1249691550	76533	40.30	16380	16480	16170	21250	11460	16360	16328.79	0.00	3709	16946	16652	16486	16192	16026	16570	16110	75	4890	500	10140	10	1	15082304	2446	23.27	2.40	12	0.51	697.00	6769.00	26600	20230328	-39.02	10620	20230727	52.73	20200	-19.70	20240104	13600	19.26	20240102	26600	-39.02	20230328	10620	52.73	20230727	6.61	N	211270	500	75 억	0	N	N	169	N	N
32	20240326	100914	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16310	-50	5	-0.31	789363440	48210	25.38	16380	16480	16310	21250	11460	16360	16373.44	0.00	1757	16946	16652	16486	16192	16026	16570	16110	75	4890	500	10140	10	1	15082304	2460	23.40	2.41	12	0.32	697.00	6769.00	26600	20230328	-38.68	10620	20230727	53.58	20200	-19.26	20240104	13600	19.93	20240102	26600	-38.68	20230328	10620	53.58	20230727	6.61	N	211270	500	75 억	0	N	N	169	N	N
33	20240326	090913	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16380	20	2	0.12	128858760	7862	4.14	16380	16430	16370	21250	11460	16360	16390.10	0.00	-291	16946	16652	16486	16192	16026	16570	16110	75	4890	500	10140	10	1	15082304	2470	23.50	2.42	12	0.05	697.00	6769.00	26600	20230328	-38.42	10620	20230727	54.24	20200	-18.91	20240104	13600	20.44	20240102	26600	-38.42	20230328	10620	54.24	20230727	6.61	N	211270	500	75 억	0	N	N	169	N	N
34	20240325	160943	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16360	-240	5	-1.45	3095597390	187488	32.16	16540	16780	16320	21550	11620	16600	16510.86	0.02	-8899	17586	17092	16696	16202	15806	17340	16450	75	4950	500	10290	10	1	15082304	2467	23.47	2.42	12	1.24	697.00	6769.00	26600	20230328	-38.50	10620	20230727	54.05	20200	-19.01	20240104	13600	20.29	20240102	26600	-38.50	20230328	10620	54.05	20230727	6.65	N	211270	500	75 억	3067	N	N	169	N	N
35	20240325	150945	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16340	-260	5	-1.57	2944210130	178227	30.57	16540	16780	16340	21550	11620	16600	16518.99	0.02	-8269	17586	17092	16696	16202	15806	17340	16450	75	4950	500	10290	10	1	15082304	2464	23.44	2.41	12	1.18	697.00	6769.00	26600	20230328	-38.57	10620	20230727	53.86	20200	-19.11	20240104	13600	20.15	20240102	26600	-38.57	20230328	10620	53.86	20230727	6.65	N	211270	500	75 억	3067	N	N	1	N	N
36	20240325	140943	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16380	-220	5	-1.33	2481258010	149946	25.72	16540	16780	16370	21550	11620	16600	16547.33	0.02	-7352	17586	17092	16696	16202	15806	17340	16450	75	4950	500	10290	10	1	15082304	2470	23.50	2.42	12	0.99	697.00	6769.00	26600	20230328	-38.42	10620	20230727	54.24	20200	-18.91	20240104	13600	20.44	20240102	26600	-38.42	20230328	10620	54.24	20230727	6.65	N	211270	500	75 억	3067	N	N	1	N	N
37	20240325	130944	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16510	-90	5	-0.54	1953756170	117815	20.21	16540	16780	16410	21550	11620	16600	16583.11	0.02	-5932	17586	17092	16696	16202	15806	17340	16450	75	4950	500	10290	10	1	15082304	2490	23.69	2.44	12	0.78	697.00	6769.00	26600	20230328	-37.93	10620	20230727	55.46	20200	-18.27	20240104	13600	21.40	20240102	26600	-37.93	20230328	10620	55.46	20230727	6.65	N	211270	500	75 억	3067	N	N	1	N	N
38	20240325	120947	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16510	-90	5	-0.54	1662697800	100181	17.18	16540	16780	16410	21550	11620	16600	16596.91	0.02	-162	17586	17092	16696	16202	15806	17340	16450	75	4950	500	10290	10	1	15082304	2490	23.69	2.44	12	0.66	697.00	6769.00	26600	20230328	-37.93	10620	20230727	55.46	20200	-18.27	20240104	13600	21.40	20240102	26600	-37.93	20230328	10620	55.46	20230727	6.65	N	211270	500	75 억	3067	N	N	1	N	N
39	20240325	110945	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16550	-50	5	-0.30	1469999270	88530	15.18	16540	16780	16410	21550	11620	16600	16604.58	0.02	1012	17586	17092	16696	16202	15806	17340	16450	75	4950	500	10290	10	1	15082304	2496	23.74	2.44	12	0.59	697.00	6769.00	26600	20230328	-37.78	10620	20230727	55.84	20200	-18.07	20240104	13600	21.69	20240102	26600	-37.78	20230328	10620	55.84	20230727	6.65	N	211270	500	75 억	3067	N	N	1	N	N
40	20240325	100945	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16610	10	2	0.06	1092156020	65776	11.28	16540	16780	16410	21550	11620	16600	16604.24	0.02	-307	17586	17092	16696	16202	15806	17340	16450	75	4950	500	10290	10	1	15082304	2505	23.83	2.45	12	0.44	697.00	6769.00	26600	20230328	-37.56	10620	20230727	56.40	20200	-17.77	20240104	13600	22.13	20240102	26600	-37.56	20230328	10620	56.40	20230727	6.65	N	211270	500	75 억	3067	N	N	1	N	N
41	20240325	090948	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16640	40	2	0.24	363334710	21896	3.76	16540	16780	16410	21550	11620	16600	16593.36	0.02	-2481	17586	17092	16696	16202	15806	17340	16450	75	4950	500	10290	10	1	15082304	2510	23.87	2.46	12	0.15	697.00	6769.00	26600	20230328	-37.44	10620	20230727	56.69	20200	-17.62	20240104	13600	22.35	20240102	26600	-37.44	20230328	10620	56.69	20230727	6.65	N	211270	500	75 억	3067	N	N	1	N	N
42	20240322	160948	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16600	130	2	0.79	9761885560	579992	332.16	16470	17190	16300	21400	11530	16470	16831.22	0.16	-31095	16663	16566	16393	16296	16123	16615	16345	75	4930	500	10210	10	1	15082304	2504	61.48	2.71	12	3.85	270.00	6124.00	26600	20230328	-37.59	10620	20230727	56.31	20200	-17.82	20240104	13600	22.06	20240102	26600	-37.59	20230328	10620	56.31	20230727	6.54	N	211270	500	75 억	24527	N	N	1	N	N
43	20240322	150948	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16600	130	2	0.79	9574965030	568736	325.72	16470	17190	16300	21400	11530	16470	16835.60	0.16	-31779	16663	16566	16393	16296	16123	16615	16345	75	4930	500	10210	10	1	15082304	2504	61.48	2.71	12	3.77	270.00	6124.00	26600	20230328	-37.59	10620	20230727	56.31	20200	-17.82	20240104	13600	22.06	20240102	26600	-37.59	20230328	10620	56.31	20230727	6.54	N	211270	500	75 억	24527	N	N	0	N	N
44	20240322	140937	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16660	190	2	1.15	9138924560	542557	310.72	16470	17190	16300	21400	11530	16470	16844.26	0.16	-32490	16663	16566	16393	16296	16123	16615	16345	75	4930	500	10210	10	1	15082304	2513	61.70	2.72	12	3.60	270.00	6124.00	26600	20230328	-37.37	10620	20230727	56.87	20200	-17.52	20240104	13600	22.50	20240102	26600	-37.37	20230328	10620	56.87	20230727	6.54	N	211270	500	75 억	24527	N	N	0	N	N
45	20240322	130942	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16610	140	2	0.85	8756372780	519636	297.60	16470	17190	16300	21400	11530	16470	16851.07	0.16	-30389	16663	16566	16393	16296	16123	16615	16345	75	4930	500	10210	10	1	15082304	2505	61.52	2.71	12	3.45	270.00	6124.00	26600	20230328	-37.56	10620	20230727	56.40	20200	-17.77	20240104	13600	22.13	20240102	26600	-37.56	20230328	10620	56.40	20230727	6.54	N	211270	500	75 억	24527	N	N	0	N	N
46	20240322	120938	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16620	150	2	0.91	8339392010	494523	283.21	16470	17190	16300	21400	11530	16470	16863.61	0.16	-32819	16663	16566	16393	16296	16123	16615	16345	75	4930	500	10210	10	1	15082304	2507	61.56	2.71	12	3.28	270.00	6124.00	26600	20230328	-37.52	10620	20230727	56.50	20200	-17.72	20240104	13600	22.21	20240102	26600	-37.52	20230328	10620	56.50	20230727	6.54	N	211270	500	75 억	24527	N	N	0	N	N
47	20240322	110947	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16860	390	2	2.37	7611763930	450932	258.25	16470	17190	16300	21400	11530	16470	16880.19	0.16	-20143	16663	16566	16393	16296	16123	16615	16345	75	4930	500	10210	10	1	15082304	2543	62.44	2.75	12	2.99	270.00	6124.00	26600	20230328	-36.62	10620	20230727	58.76	20200	-16.53	20240104	13600	23.97	20240102	26600	-36.62	20230328	10620	58.76	20230727	6.54	N	211270	500	75 억	24527	N	N	0	N	N
48	20240322	100937	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16930	460	2	2.79	5880399260	348046	199.33	16470	17190	16300	21400	11530	16470	16895.62	0.16	-620	16663	16566	16393	16296	16123	16615	16345	75	4930	500	10210	10	1	15082304	2553	62.70	2.76	12	2.31	270.00	6124.00	26600	20230328	-36.35	10620	20230727	59.42	20200	-16.19	20240104	13600	24.49	20240102	26600	-36.35	20230328	10620	59.42	20230727	6.54	N	211270	500	75 억	24527	N	N	0	N	N
49	20240322	090937	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16740	270	2	1.64	813986220	49014	28.07	16470	16810	16300	21400	11530	16470	16607.57	0.16	2139	16663	16566	16393	16296	16123	16615	16345	75	4930	500	10210	10	1	15082304	2525	62.00	2.73	12	0.32	270.00	6124.00	26600	20230328	-37.07	10620	20230727	57.63	20200	-17.13	20240104	13600	23.09	20240102	26600	-37.07	20230328	10620	57.63	20230727	6.54	N	211270	500	75 억	24527	N	N	0	N	N
50	20240321	160944	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16470	180	2	1.10	2842816320	173523	82.10	16300	16490	16220	21150	11410	16290	16382.32	0.01	22882	16956	16622	16386	16052	15816	16505	15935	75	4860	500	10090	10	1	15082304	2484	61.00	2.69	12	1.15	270.00	6124.00	26600	20230328	-38.08	10620	20230727	55.08	20200	-18.47	20240104	13600	21.10	20240102	26600	-38.08	20230328	10620	55.08	20230727	6.66	N	211270	500	75 억	1474	N	N	1	N	N
51	20240321	150938	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16470	180	2	1.10	2603130490	158967	75.21	16300	16490	16220	21150	11410	16290	16375.29	0.01	22448	16956	16622	16386	16052	15816	16505	15935	75	4860	500	10090	10	1	15082304	2484	61.00	2.69	12	1.05	270.00	6124.00	26600	20230328	-38.08	10620	20230727	55.08	20200	-18.47	20240104	13600	21.10	20240102	26600	-38.08	20230328	10620	55.08	20230727	6.66	N	211270	500	75 억	1474	N	N	1	N	N
52	20240321	140938	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16470	180	2	1.10	2277753480	139203	65.86	16300	16480	16220	21150	11410	16290	16362.82	0.01	22321	16956	16622	16386	16052	15816	16505	15935	75	4860	500	10090	10	1	15082304	2484	61.00	2.69	12	0.92	270.00	6124.00	26600	20230328	-38.08	10620	20230727	55.08	20200	-18.47	20240104	13600	21.10	20240102	26600	-38.08	20230328	10620	55.08	20230727	6.66	N	211270	500	75 억	1474	N	N	1	N	N
53	20240321	130927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16380	90	2	0.55	1964624230	120152	56.85	16300	16470	16220	21150	11410	16290	16351.16	0.01	21878	16956	16622	16386	16052	15816	16505	15935	75	4860	500	10090	10	1	15082304	2470	60.67	2.67	12	0.80	270.00	6124.00	26600	20230328	-38.42	10620	20230727	54.24	20200	-18.91	20240104	13600	20.44	20240102	26600	-38.42	20230328	10620	54.24	20230727	6.66	N	211270	500	75 억	1474	N	N	1	N	N
54	20240321	120940	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16370	80	2	0.49	1630811330	99806	47.22	16300	16450	16220	21150	11410	16290	16339.81	0.01	18280	16956	16622	16386	16052	15816	16505	15935	75	4860	500	10090	10	1	15082304	2469	60.63	2.67	12	0.66	270.00	6124.00	26600	20230328	-38.46	10620	20230727	54.14	20200	-18.96	20240104	13600	20.37	20240102	26600	-38.46	20230328	10620	54.14	20230727	6.66	N	211270	500	75 억	1474	N	N	1	N	N
55	20240321	110938	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16350	60	2	0.37	1257856190	77025	36.44	16300	16450	16220	21150	11410	16290	16330.49	0.01	11677	16956	16622	16386	16052	15816	16505	15935	75	4860	500	10090	10	1	15082304	2466	60.56	2.67	12	0.51	270.00	6124.00	26600	20230328	-38.53	10620	20230727	53.95	20200	-19.06	20240104	13600	20.22	20240102	26600	-38.53	20230328	10620	53.95	20230727	6.66	N	211270	500	75 억	1474	N	N	1	N	N
56	20240321	100942	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16360	70	2	0.43	801562540	49076	23.22	16300	16450	16220	21150	11410	16290	16333.09	0.01	8505	16956	16622	16386	16052	15816	16505	15935	75	4860	500	10090	10	1	15082304	2467	60.59	2.67	12	0.33	270.00	6124.00	26600	20230328	-38.50	10620	20230727	54.05	20200	-19.01	20240104	13600	20.29	20240102	26600	-38.50	20230328	10620	54.05	20230727	6.66	N	211270	500	75 억	1474	N	N	1	N	N
57	20240321	090945	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16230	-60	5	-0.37	240177400	14739	6.97	16300	16350	16230	21150	11410	16290	16295.37	0.01	-318	16956	16622	16386	16052	15816	16505	15935	75	4860	500	10090	10	1	15082304	2448	60.11	2.65	12	0.10	270.00	6124.00	26600	20230328	-38.98	10620	20230727	52.82	20200	-19.65	20240104	13600	19.34	20240102	26600	-38.98	20230328	10620	52.82	20230727	6.66	N	211270	500	75 억	1474	N	N	1	N	N
58	20240320	160930	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16290	-160	5	-0.97	3432544600	209859	62.84	16720	16720	16150	21350	11520	16450	16356.61	0.14	-11227	16876	16662	16346	16132	15816	16770	16240	75	4900	500	10190	10	1	15082304	2457	60.33	2.66	12	1.39	270.00	6124.00	26600	20230328	-38.76	10620	20230727	53.39	20200	-19.36	20240104	13600	19.78	20240102	26600	-38.76	20230328	10620	53.39	20230727	6.61	N	211270	500	75 억	21651	N	N	1	N	N
59	20240320	150932	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16240	-210	5	-1.28	3281308570	200560	60.06	16720	16720	16150	21350	11520	16450	16360.73	0.14	-9150	16876	16662	16346	16132	15816	16770	16240	75	4900	500	10190	10	1	15082304	2449	60.15	2.65	12	1.33	270.00	6124.00	26600	20230328	-38.95	10620	20230727	52.92	20200	-19.60	20240104	13600	19.41	20240102	26600	-38.95	20230328	10620	52.92	20230727	6.61	N	211270	500	75 억	21651	N	N	0	N	N
60	20240320	140937	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16300	-150	5	-0.91	2965200650	181092	54.23	16720	16720	16150	21350	11520	16450	16374.00	0.14	-4792	16876	16662	16346	16132	15816	16770	16240	75	4900	500	10190	10	1	15082304	2458	60.37	2.66	12	1.20	270.00	6124.00	26600	20230328	-38.72	10620	20230727	53.48	20200	-19.31	20240104	13600	19.85	20240102	26600	-38.72	20230328	10620	53.48	20230727	6.61	N	211270	500	75 억	21651	N	N	0	N	N
61	20240320	130937	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16290	-160	5	-0.97	2782262750	169877	50.87	16720	16720	16150	21350	11520	16450	16378.10	0.14	-3619	16876	16662	16346	16132	15816	16770	16240	75	4900	500	10190	10	1	15082304	2457	60.33	2.66	12	1.13	270.00	6124.00	26600	20230328	-38.76	10620	20230727	53.39	20200	-19.36	20240104	13600	19.78	20240102	26600	-38.76	20230328	10620	53.39	20230727	6.61	N	211270	500	75 억	21651	N	N	0	N	N
62	20240320	120930	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16310	-140	5	-0.85	2597932110	158560	47.48	16720	16720	16150	21350	11520	16450	16384.54	0.14	-2943	16876	16662	16346	16132	15816	16770	16240	75	4900	500	10190	10	1	15082304	2460	60.41	2.66	12	1.05	270.00	6124.00	26600	20230328	-38.68	10620	20230727	53.58	20200	-19.26	20240104	13600	19.93	20240102	26600	-38.68	20230328	10620	53.58	20230727	6.61	N	211270	500	75 억	21651	N	N	0	N	N
63	20240320	110932	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16290	-160	5	-0.97	2422112530	147772	44.25	16720	16720	16150	21350	11520	16450	16390.88	0.14	-5699	16876	16662	16346	16132	15816	16770	16240	75	4900	500	10190	10	1	15082304	2457	60.33	2.66	12	0.98	270.00	6124.00	26600	20230328	-38.76	10620	20230727	53.39	20200	-19.36	20240104	13600	19.78	20240102	26600	-38.76	20230328	10620	53.39	20230727	6.61	N	211270	500	75 억	21651	N	N	0	N	N
64	20240320	100926	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16250	-200	5	-1.22	1732330050	105315	31.54	16720	16720	16220	21350	11520	16450	16449.03	0.14	-14074	16876	16662	16346	16132	15816	16770	16240	75	4900	500	10190	10	1	15082304	2451	60.19	2.65	12	0.70	270.00	6124.00	26600	20230328	-38.91	10620	20230727	53.01	20200	-19.55	20240104	13600	19.49	20240102	26600	-38.91	20230328	10620	53.01	20230727	6.61	N	211270	500	75 억	21651	N	N	0	N	N
65	20240320	090931	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16370	-80	5	-0.49	826975290	49834	14.92	16720	16720	16370	21350	11520	16450	16594.60	0.14	-12174	16876	16662	16346	16132	15816	16770	16240	75	4900	500	10190	10	1	15082304	2469	60.63	2.67	12	0.33	270.00	6124.00	26600	20230328	-38.46	10620	20230727	54.14	20200	-18.96	20240104	13600	20.37	20240102	26600	-38.46	20230328	10620	54.14	20230727	6.61	N	211270	500	75 억	21651	N	N	0	N	N
66	20240319	160921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16450	540	2	3.39	5397095490	330801	133.57	16080	16560	16030	20650	11140	15910	16314.67	0.00	25567	16476	16192	16026	15742	15576	16110	15660	75	4740	500	9860	10	1	15082304	2481	60.93	2.69	12	2.19	270.00	6124.00	26600	20230328	-38.16	10620	20230727	54.90	20200	-18.56	20240104	13600	20.96	20240102	26600	-38.16	20230328	10620	54.90	20230727	6.58	N	211270	500	75 억	0	N	N	0	N	N
67	20240319	150930	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16450	540	2	3.39	5090985640	312208	126.06	16080	16560	16030	20650	11140	15910	16306.79	0.00	25797	16476	16192	16026	15742	15576	16110	15660	75	4740	500	9860	10	1	15082304	2481	60.93	2.69	12	2.07	270.00	6124.00	26600	20230328	-38.16	10620	20230727	54.90	20200	-18.56	20240104	13600	20.96	20240102	26600	-38.16	20230328	10620	54.90	20230727	6.58	N	211270	500	75 억	0	N	N	0	N	N
68	20240319	140930	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16390	480	2	3.02	4127395760	253728	102.45	16080	16480	16030	20650	11140	15910	16267.45	0.00	25784	16476	16192	16026	15742	15576	16110	15660	75	4740	500	9860	10	1	15082304	2472	60.70	2.68	12	1.68	270.00	6124.00	26600	20230328	-38.38	10620	20230727	54.33	20200	-18.86	20240104	13600	20.51	20240102	26600	-38.38	20230328	10620	54.33	20230727	6.58	N	211270	500	75 억	0	N	N	0	N	N
69	20240319	130859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16350	440	2	2.77	3753170720	230860	93.22	16080	16480	16030	20650	11140	15910	16257.82	0.00	20455	16476	16192	16026	15742	15576	16110	15660	75	4740	500	9860	10	1	15082304	2466	60.56	2.67	12	1.53	270.00	6124.00	26600	20230328	-38.53	10620	20230727	53.95	20200	-19.06	20240104	13600	20.22	20240102	26600	-38.53	20230328	10620	53.95	20230727	6.58	N	211270	500	75 억	0	N	N	0	N	N
70	20240319	120925	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16270	360	2	2.26	3389188140	208512	84.19	16080	16480	16030	20650	11140	15910	16254.68	0.00	20056	16476	16192	16026	15742	15576	16110	15660	75	4740	500	9860	10	1	15082304	2454	60.26	2.66	12	1.38	270.00	6124.00	26600	20230328	-38.83	10620	20230727	53.20	20200	-19.46	20240104	13600	19.63	20240102	26600	-38.83	20230328	10620	53.20	20230727	6.58	N	211270	500	75 억	0	N	N	0	N	N
71	20240319	110927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16370	460	2	2.89	3113747250	191661	77.39	16080	16480	16030	20650	11140	15910	16246.67	0.00	18556	16476	16192	16026	15742	15576	16110	15660	75	4740	500	9860	10	1	15082304	2469	60.63	2.67	12	1.27	270.00	6124.00	26600	20230328	-38.46	10620	20230727	54.14	20200	-18.96	20240104	13600	20.37	20240102	26600	-38.46	20230328	10620	54.14	20230727	6.58	N	211270	500	75 억	0	N	N	0	N	N
72	20240319	100930	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16470	560	2	3.52	2470978780	152336	61.51	16080	16480	16030	20650	11140	15910	16221.22	0.00	19374	16476	16192	16026	15742	15576	16110	15660	75	4740	500	9860	10	1	15082304	2484	61.00	2.69	12	1.01	270.00	6124.00	26600	20230328	-38.08	10620	20230727	55.08	20200	-18.47	20240104	13600	21.10	20240102	26600	-38.08	20230328	10620	55.08	20230727	6.58	N	211270	500	75 억	0	N	N	0	N	N
73	20240319	090929	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16140	230	2	1.45	652607740	40444	16.33	16080	16250	16080	20650	11140	15910	16137.85	0.00	1564	16476	16192	16026	15742	15576	16110	15660	75	4740	500	9860	10	1	15082304	2434	59.78	2.64	12	0.27	270.00	6124.00	26600	20230328	-39.32	10620	20230727	51.98	20200	-20.10	20240104	13600	18.68	20240102	26600	-39.32	20230328	10620	51.98	20230727	6.58	N	211270	500	75 억	0	N	N	0	N	N
74	20240318	160923	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15910	-210	5	-1.30	3911382700	244313	72.82	16120	16310	15860	20950	11290	16120	16009.92	0.00	8369	16973	16546	16273	15846	15573	16410	15710	75	4830	500	9990	10	1	15082304	2400	58.93	2.60	12	1.62	270.00	6124.00	26600	20230328	-40.19	10620	20230727	49.81	20200	-21.24	20240104	13600	16.99	20240102	26600	-40.19	20230328	10620	49.81	20230727	6.51	N	211270	500	75 억	0	N	N	38	N	N
75	20240318	150922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15910	-210	5	-1.30	3648017540	227749	67.89	16120	16310	15860	20950	11290	16120	16017.61	0.00	8569	16973	16546	16273	15846	15573	16410	15710	75	4830	500	9990	10	1	15082304	2400	58.93	2.60	12	1.51	270.00	6124.00	26600	20230328	-40.19	10620	20230727	49.81	20200	-21.24	20240104	13600	16.99	20240102	26600	-40.19	20230328	10620	49.81	20230727	6.51	N	211270	500	75 억	0	N	N	38	N	N
76	20240318	140922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15930	-190	5	-1.18	3225725430	201214	59.98	16120	16310	15860	20950	11290	16120	16031.22	0.00	7274	16973	16546	16273	15846	15573	16410	15710	75	4830	500	9990	10	1	15082304	2403	59.00	2.60	12	1.33	270.00	6124.00	26600	20230328	-40.11	10620	20230727	50.00	20200	-21.14	20240104	13600	17.13	20240102	26600	-40.11	20230328	10620	50.00	20230727	6.51	N	211270	500	75 억	0	N	N	38	N	N
77	20240318	130922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15960	-160	5	-0.99	2686889730	167424	49.90	16120	16310	15860	20950	11290	16120	16048.32	0.00	5528	16973	16546	16273	15846	15573	16410	15710	75	4830	500	9990	10	1	15082304	2407	59.11	2.61	12	1.11	270.00	6124.00	26600	20230328	-40.00	10620	20230727	50.28	20200	-20.99	20240104	13600	17.35	20240102	26600	-40.00	20230328	10620	50.28	20230727	6.51	N	211270	500	75 억	0	N	N	38	N	N
78	20240318	120916	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15970	-150	5	-0.93	2385996650	148583	44.29	16120	16310	15860	20950	11290	16120	16058.25	0.00	5640	16973	16546	16273	15846	15573	16410	15710	75	4830	500	9990	10	1	15082304	2409	59.15	2.61	12	0.99	270.00	6124.00	26600	20230328	-39.96	10620	20230727	50.38	20200	-20.94	20240104	13600	17.43	20240102	26600	-39.96	20230328	10620	50.38	20230727	6.51	N	211270	500	75 억	0	N	N	38	N	N
79	20240318	110925	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16160	40	2	0.25	1710227880	106376	31.71	16120	16310	15860	20950	11290	16120	16077.11	0.00	8416	16973	16546	16273	15846	15573	16410	15710	75	4830	500	9990	10	1	15082304	2437	59.85	2.64	12	0.71	270.00	6124.00	26600	20230328	-39.25	10620	20230727	52.17	20200	-20.00	20240104	13600	18.82	20240102	26600	-39.25	20230328	10620	52.17	20230727	6.51	N	211270	500	75 억	0	N	N	38	N	N
80	20240318	100922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16240	120	2	0.74	1224512770	76324	22.75	16120	16260	15860	20950	11290	16120	16043.39	0.00	9330	16973	16546	16273	15846	15573	16410	15710	75	4830	500	9990	10	1	15082304	2449	60.15	2.65	12	0.51	270.00	6124.00	26600	20230328	-38.95	10620	20230727	52.92	20200	-19.60	20240104	13600	19.41	20240102	26600	-38.95	20230328	10620	52.92	20230727	6.51	N	211270	500	75 억	0	N	N	38	N	N
81	20240318	090922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16160	40	2	0.25	218517230	13545	4.04	16120	16200	16080	20950	11290	16120	16132.90	0.00	3604	16973	16546	16273	15846	15573	16410	15710	75	4830	500	9990	10	1	15082304	2437	59.85	2.64	12	0.09	270.00	6124.00	26600	20230328	-39.25	10620	20230727	52.17	20200	-20.00	20240104	13600	18.82	20240102	26600	-39.25	20230328	10620	52.17	20230727	6.51	N	211270	500	75 억	0	N	N	38	N	N
82	20240315	160913	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16120	-710	5	-4.22	5350344720	330668	35.45	16660	16700	16000	21850	11790	16830	16179.70	0.34	-21595	18050	17440	16930	16320	15810	17185	16065	75	5020	500	10430	10	1	15082304	2431	59.70	2.63	12	2.19	270.00	6124.00	26600	20230328	-39.40	10620	20230727	51.79	20200	-20.20	20240104	13600	18.53	20240102	26600	-39.40	20230328	10620	51.79	20230727	6.51	N	211270	500	75 억	51388	N	N	38	N	N
83	20240315	150843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16110	-720	5	-4.28	5143771640	317848	34.08	16660	16700	16000	21850	11790	16830	16182.30	0.34	-19981	18050	17440	16930	16320	15810	17185	16065	75	5020	500	10430	10	1	15082304	2430	59.67	2.63	12	2.11	270.00	6124.00	26600	20230328	-39.44	10620	20230727	51.69	20200	-20.25	20240104	13600	18.46	20240102	26600	-39.44	20230328	10620	51.69	20230727	6.51	N	211270	500	75 억	51388	N	N	909	N	N
84	20240315	140825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16020	-810	5	-4.81	4668267500	288298	30.91	16660	16700	16000	21850	11790	16830	16191.62	0.34	-13805	18050	17440	16930	16320	15810	17185	16065	75	5020	500	10430	10	1	15082304	2416	59.33	2.62	12	1.91	270.00	6124.00	26600	20230328	-39.77	10620	20230727	50.85	20200	-20.69	20240104	13600	17.79	20240102	26600	-39.77	20230328	10620	50.85	20230727	6.51	N	211270	500	75 억	51388	N	N	909	N	N
85	20240315	130914	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16080	-750	5	-4.46	3814635300	235095	25.20	16660	16700	16050	21850	11790	16830	16224.90	0.34	-10854	18050	17440	16930	16320	15810	17185	16065	75	5020	500	10430	10	1	15082304	2425	59.56	2.63	12	1.56	270.00	6124.00	26600	20230328	-39.55	10620	20230727	51.41	20200	-20.40	20240104	13600	18.24	20240102	26600	-39.55	20230328	10620	51.41	20230727	6.51	N	211270	500	75 억	51388	N	N	909	N	N
86	20240315	120913	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16130	-700	5	-4.16	3417358150	210443	22.56	16660	16700	16050	21850	11790	16830	16237.75	0.34	-7132	18050	17440	16930	16320	15810	17185	16065	75	5020	500	10430	10	1	15082304	2433	59.74	2.63	12	1.40	270.00	6124.00	26600	20230328	-39.36	10620	20230727	51.88	20200	-20.15	20240104	13600	18.60	20240102	26600	-39.36	20230328	10620	51.88	20230727	6.51	N	211270	500	75 억	51388	N	N	909	N	N
87	20240315	110910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16200	-630	5	-3.74	2988405180	183908	19.72	16660	16700	16050	21850	11790	16830	16248.19	0.34	-18	18050	17440	16930	16320	15810	17185	16065	75	5020	500	10430	10	1	15082304	2443	60.00	2.65	12	1.22	270.00	6124.00	26600	20230328	-39.10	10620	20230727	52.54	20200	-19.80	20240104	13600	19.12	20240102	26600	-39.10	20230328	10620	52.54	20230727	6.51	N	211270	500	75 억	51388	N	N	909	N	N
88	20240315	100912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16350	-480	5	-2.85	2501394810	153957	16.51	16660	16700	16050	21850	11790	16830	16245.84	0.34	2270	18050	17440	16930	16320	15810	17185	16065	75	5020	500	10430	10	1	15082304	2466	60.56	2.67	12	1.02	270.00	6124.00	26600	20230328	-38.53	10620	20230727	53.95	20200	-19.06	20240104	13600	20.22	20240102	26600	-38.53	20230328	10620	53.95	20230727	6.51	N	211270	500	75 억	51388	N	N	909	N	N
89	20240315	090918	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16380	-450	5	-2.67	611048500	37098	3.98	16660	16700	16310	21850	11790	16830	16467.28	0.34	-220	18050	17440	16930	16320	15810	17185	16065	75	5020	500	10430	10	1	15082304	2470	60.67	2.67	12	0.25	270.00	6124.00	26600	20230328	-38.42	10620	20230727	54.24	20200	-18.91	20240104	13600	20.44	20240102	26600	-38.42	20230328	10620	54.24	20230727	6.51	N	211270	500	75 억	51388	N	N	909	N	N
90	20240314	160905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16830	-30	5	-0.18	15687132390	927395	101.75	17440	17540	16420	21900	11810	16860	16915.38	1.56	-182018	17400	17130	16620	16350	15840	17265	16485	75	5040	500	10450	10	1	15082304	2538	62.33	2.75	12	6.15	270.00	6124.00	26600	20230328	-36.73	10620	20230727	58.47	20200	-16.68	20240104	13600	23.75	20240102	26600	-36.73	20230328	10620	58.47	20230727	6.41	N	211270	500	75 억	234679	N	N	909	N	N
91	20240314	150908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16800	-60	5	-0.36	14948031730	883470	96.93	17440	17540	16420	21900	11810	16860	16919.68	1.56	-173791	17400	17130	16620	16350	15840	17265	16485	75	5040	500	10450	10	1	15082304	2534	62.22	2.74	12	5.86	270.00	6124.00	26600	20230328	-36.84	10620	20230727	58.19	20200	-16.83	20240104	13600	23.53	20240102	26600	-36.84	20230328	10620	58.19	20230727	6.41	N	211270	500	75 억	234679	N	N	0	N	N
92	20240314	140907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16490	-370	5	-2.19	13493592470	795874	87.32	17440	17540	16450	21900	11810	16860	16954.43	1.56	-162609	17400	17130	16620	16350	15840	17265	16485	75	5040	500	10450	10	1	15082304	2487	61.07	2.69	12	5.28	270.00	6124.00	26600	20230328	-38.01	10620	20230727	55.27	20200	-18.37	20240104	13600	21.25	20240102	26600	-38.01	20230328	10620	55.27	20230727	6.41	N	211270	500	75 억	234679	N	N	0	N	N
93	20240314	130904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16500	-360	5	-2.14	12953185720	763084	83.73	17440	17540	16450	21900	11810	16860	16974.78	1.56	-154045	17400	17130	16620	16350	15840	17265	16485	75	5040	500	10450	10	1	15082304	2489	61.11	2.69	12	5.06	270.00	6124.00	26600	20230328	-37.97	10620	20230727	55.37	20200	-18.32	20240104	13600	21.32	20240102	26600	-37.97	20230328	10620	55.37	20230727	6.41	N	211270	500	75 억	234679	N	N	0	N	N
94	20240314	120905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16520	-340	5	-2.02	12562954410	739458	81.13	17440	17540	16450	21900	11810	16860	16989.41	1.56	-150879	17400	17130	16620	16350	15840	17265	16485	75	5040	500	10450	10	1	15082304	2492	61.19	2.70	12	4.90	270.00	6124.00	26600	20230328	-37.89	10620	20230727	55.56	20200	-18.22	20240104	13600	21.47	20240102	26600	-37.89	20230328	10620	55.56	20230727	6.41	N	211270	500	75 억	234679	N	N	0	N	N
95	20240314	110906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16540	-320	5	-1.90	12004302890	705589	77.42	17440	17540	16470	21900	11810	16860	17013.17	1.56	-137732	17400	17130	16620	16350	15840	17265	16485	75	5040	500	10450	10	1	15082304	2495	61.26	2.70	12	4.68	270.00	6124.00	26600	20230328	-37.82	10620	20230727	55.74	20200	-18.12	20240104	13600	21.62	20240102	26600	-37.82	20230328	10620	55.74	20230727	6.41	N	211270	500	75 억	234679	N	N	0	N	N
96	20240314	100913	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16550	-310	5	-1.84	10770004330	630878	69.22	17440	17540	16500	21900	11810	16860	17071.45	1.56	-124316	17400	17130	16620	16350	15840	17265	16485	75	5040	500	10450	10	1	15082304	2496	61.30	2.70	12	4.18	270.00	6124.00	26600	20230328	-37.78	10620	20230727	55.84	20200	-18.07	20240104	13600	21.69	20240102	26600	-37.78	20230328	10620	55.84	20230727	6.41	N	211270	500	75 억	234679	N	N	0	N	N
97	20240314	090909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	17050	190	2	1.13	5556978530	320036	35.11	17440	17540	17050	21900	11810	16860	17363.60	1.56	-71262	17400	17130	16620	16350	15840	17265	16485	75	5040	500	10450	10	1	15082304	2572	63.15	2.78	12	2.12	270.00	6124.00	26600	20230328	-35.90	10620	20230727	60.55	20200	-15.59	20240104	13600	25.37	20240102	26600	-35.90	20230328	10620	60.55	20230727	6.41	N	211270	500	75 억	234679	N	N	0	N	N
98	20240313	160855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16860	820	2	5.11	14896227490	894761	516.48	16110	16890	16110	20850	11230	16040	16647.64	1.04	90075	16206	16122	15956	15872	15706	16165	15915	75	4810	500	9940	10	1	15082304	2543	62.44	2.75	12	5.93	270.00	6124.00	26600	20230328	-36.62	10620	20230727	58.76	20200	-16.53	20240104	13600	23.97	20240102	26600	-36.62	20230328	10620	58.76	20230727	6.38	N	211270	500	75 억	156344	N	N	0	N	N
99	20240313	150858	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16720	680	2	4.24	14166247650	851277	491.38	16110	16890	16110	20850	11230	16040	16641.36	1.04	101287	16206	16122	15956	15872	15706	16165	15915	75	4810	500	9940	10	1	15082304	2522	61.93	2.73	12	5.64	270.00	6124.00	26600	20230328	-37.14	10620	20230727	57.44	20200	-17.23	20240104	13600	22.94	20240102	26600	-37.14	20230328	10620	57.44	20230727	6.38	N	211270	500	75 억	156344	N	N	0	N	N
100	20240313	140859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16740	700	2	4.36	12428787460	747715	431.60	16110	16890	16110	20850	11230	16040	16622.57	1.04	105699	16206	16122	15956	15872	15706	16165	15915	75	4810	500	9940	10	1	15082304	2525	62.00	2.73	12	4.96	270.00	6124.00	26600	20230328	-37.07	10620	20230727	57.63	20200	-17.13	20240104	13600	23.09	20240102	26600	-37.07	20230328	10620	57.63	20230727	6.38	N	211270	500	75 억	156344	N	N	0	N	N
101	20240313	130905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16690	650	2	4.05	10764167120	647616	373.82	16110	16890	16110	20850	11230	16040	16621.46	1.04	98824	16206	16122	15956	15872	15706	16165	15915	75	4810	500	9940	10	1	15082304	2517	61.81	2.73	12	4.29	270.00	6124.00	26600	20230328	-37.26	10620	20230727	57.16	20200	-17.38	20240104	13600	22.72	20240102	26600	-37.26	20230328	10620	57.16	20230727	6.38	N	211270	500	75 억	156344	N	N	0	N	N
102	20240313	120859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16690	650	2	4.05	9282727640	558487	322.38	16110	16890	16110	20850	11230	16040	16621.49	1.04	102051	16206	16122	15956	15872	15706	16165	15915	75	4810	500	9940	10	1	15082304	2517	61.81	2.73	12	3.70	270.00	6124.00	26600	20230328	-37.26	10620	20230727	57.16	20200	-17.38	20240104	13600	22.72	20240102	26600	-37.26	20230328	10620	57.16	20230727	6.38	N	211270	500	75 억	156344	N	N	0	N	N
103	20240313	110856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16860	820	2	5.11	7854106940	473198	273.14	16110	16880	16110	20850	11230	16040	16598.25	1.04	81557	16206	16122	15956	15872	15706	16165	15915	75	4810	500	9940	10	1	15082304	2543	62.44	2.75	12	3.14	270.00	6124.00	26600	20230328	-36.62	10620	20230727	58.76	20200	-16.53	20240104	13600	23.97	20240102	26600	-36.62	20230328	10620	58.76	20230727	6.38	N	211270	500	75 억	156344	N	N	0	N	N
104	20240313	100853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16610	570	2	3.55	4448777110	269653	155.65	16110	16720	16110	20850	11230	16040	16498.62	1.04	54214	16206	16122	15956	15872	15706	16165	15915	75	4810	500	9940	10	1	15082304	2505	61.52	2.71	12	1.79	270.00	6124.00	26600	20230328	-37.56	10620	20230727	56.40	20200	-17.77	20240104	13600	22.13	20240102	26600	-37.56	20230328	10620	56.40	20230727	6.38	N	211270	500	75 억	156344	N	N	0	N	N
105	20240313	090901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16450	410	2	2.56	775508810	47523	27.43	16110	16480	16110	20850	11230	16040	16320.20	1.04	21447	16206	16122	15956	15872	15706	16165	15915	75	4810	500	9940	10	1	15082304	2481	60.93	2.69	12	0.32	270.00	6124.00	26600	20230328	-38.16	10620	20230727	54.90	20200	-18.56	20240104	13600	20.96	20240102	26600	-38.16	20230328	10620	54.90	20230727	6.38	N	211270	500	75 억	156344	N	N	0	N	N
106	20240312	160847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16040	0	3	0.00	2709619360	170507	64.19	16040	16040	15790	20850	11230	16040	15891.16	1.13	-13881	16726	16382	16106	15762	15486	16245	15625	75	4810	500	9940	10	1	15082304	2419	59.41	2.62	12	1.13	270.00	6124.00	26600	20230328	-39.70	10620	20230727	51.04	20200	-20.59	20240104	13600	17.94	20240102	26600	-39.70	20230328	10620	51.04	20230727	6.43	N	211270	500	75 억	170230	N	N	216	N	N
107	20240312	150846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16000	-40	5	-0.25	2568187850	161681	60.87	16040	16040	15790	20850	11230	16040	15884.20	1.13	-13580	16726	16382	16106	15762	15486	16245	15625	75	4810	500	9940	10	1	15082304	2413	59.26	2.61	12	1.07	270.00	6124.00	26600	20230328	-39.85	10620	20230727	50.66	20200	-20.79	20240104	13600	17.65	20240102	26600	-39.85	20230328	10620	50.66	20230727	6.43	N	211270	500	75 억	170230	N	N	216	N	N
108	20240312	140837	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15890	-150	5	-0.94	2320022160	146128	55.01	16040	16040	15790	20850	11230	16040	15876.54	1.13	-12858	16726	16382	16106	15762	15486	16245	15625	75	4810	500	9940	10	1	15082304	2397	58.85	2.59	12	0.97	270.00	6124.00	26600	20230328	-40.26	10620	20230727	49.62	20200	-21.34	20240104	13600	16.84	20240102	26600	-40.26	20230328	10620	49.62	20230727	6.43	N	211270	500	75 억	170230	N	N	216	N	N
109	20240312	130805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15860	-180	5	-1.12	2112466530	133042	50.08	16040	16040	15790	20850	11230	16040	15878.08	1.13	-14873	16726	16382	16106	15762	15486	16245	15625	75	4810	500	9940	10	1	15082304	2392	58.74	2.59	12	0.88	270.00	6124.00	26600	20230328	-40.38	10620	20230727	49.34	20200	-21.49	20240104	13600	16.62	20240102	26600	-40.38	20230328	10620	49.34	20230727	6.43	N	211270	500	75 억	170230	N	N	216	N	N
110	20240312	120849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15810	-230	5	-1.43	1861829800	117203	44.12	16040	16040	15790	20850	11230	16040	15885.39	1.13	-12749	16726	16382	16106	15762	15486	16245	15625	75	4810	500	9940	10	1	15082304	2385	58.56	2.58	12	0.78	270.00	6124.00	26600	20230328	-40.56	10620	20230727	48.87	20200	-21.73	20240104	13600	16.25	20240102	26600	-40.56	20230328	10620	48.87	20230727	6.43	N	211270	500	75 억	170230	N	N	216	N	N
111	20240312	110846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15910	-130	5	-0.81	1523239830	95831	36.08	16040	16040	15790	20850	11230	16040	15894.93	1.13	-8782	16726	16382	16106	15762	15486	16245	15625	75	4810	500	9940	10	1	15082304	2400	58.93	2.60	12	0.64	270.00	6124.00	26600	20230328	-40.19	10620	20230727	49.81	20200	-21.24	20240104	13600	16.99	20240102	26600	-40.19	20230328	10620	49.81	20230727	6.43	N	211270	500	75 억	170230	N	N	216	N	N
112	20240312	100848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16020	-20	5	-0.12	910504720	57308	21.57	16040	16040	15790	20850	11230	16040	15887.68	1.13	-8130	16726	16382	16106	15762	15486	16245	15625	75	4810	500	9940	10	1	15082304	2416	59.33	2.62	12	0.38	270.00	6124.00	26600	20230328	-39.77	10620	20230727	50.85	20200	-20.69	20240104	13600	17.79	20240102	26600	-39.77	20230328	10620	50.85	20230727	6.43	N	211270	500	75 억	170230	N	N	216	N	N
113	20240312	090846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15950	-90	5	-0.56	183918790	11516	4.34	16040	16040	15880	20850	11230	16040	15970.17	1.13	-5083	16726	16382	16106	15762	15486	16245	15625	75	4810	500	9940	10	1	15082304	2406	59.07	2.60	12	0.08	270.00	6124.00	26600	20230328	-40.04	10620	20230727	50.19	20200	-21.04	20240104	13600	17.28	20240102	26600	-40.04	20230328	10620	50.19	20230727	6.43	N	211270	500	75 억	170230	N	N	216	N	N
114	20240311	160844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16040	-60	5	-0.37	4280257820	263868	124.41	16120	16450	15830	20900	11270	16100	16221.79	1.39	-38228	16620	16360	15980	15720	15340	16490	15850	75	4800	500	9980	10	1	15082304	2419	59.41	2.62	12	1.75	270.00	6124.00	26600	20230328	-39.70	10620	20230727	51.04	20200	-20.59	20240104	13600	17.94	20240102	26600	-39.70	20230328	10620	51.04	20230727	6.37	N	211270	500	75 억	209621	N	N	216	N	N
115	20240311	150842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16070	-30	5	-0.19	4178200110	257507	121.41	16120	16450	15830	20900	11270	16100	16226.02	1.39	-37339	16620	16360	15980	15720	15340	16490	15850	75	4800	500	9980	10	1	15082304	2424	59.52	2.62	12	1.71	270.00	6124.00	26600	20230328	-39.59	10620	20230727	51.32	20200	-20.45	20240104	13600	18.16	20240102	26600	-39.59	20230328	10620	51.32	20230727	6.37	N	211270	500	75 억	209621	N	N	3	N	N
116	20240311	140840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16090	-10	5	-0.06	3926542860	241813	114.01	16120	16450	15830	20900	11270	16100	16238.44	1.39	-36926	16620	16360	15980	15720	15340	16490	15850	75	4800	500	9980	10	1	15082304	2427	59.59	2.63	12	1.60	270.00	6124.00	26600	20230328	-39.51	10620	20230727	51.51	20200	-20.35	20240104	13600	18.31	20240102	26600	-39.51	20230328	10620	51.51	20230727	6.37	N	211270	500	75 억	209621	N	N	3	N	N
117	20240311	130841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16110	10	2	0.06	3644588490	224283	105.74	16120	16450	15830	20900	11270	16100	16250.55	1.39	-39171	16620	16360	15980	15720	15340	16490	15850	75	4800	500	9980	10	1	15082304	2430	59.67	2.63	12	1.49	270.00	6124.00	26600	20230328	-39.44	10620	20230727	51.69	20200	-20.25	20240104	13600	18.46	20240102	26600	-39.44	20230328	10620	51.69	20230727	6.37	N	211270	500	75 억	209621	N	N	3	N	N
118	20240311	120843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16170	70	2	0.43	3406833350	209580	98.81	16120	16450	15830	20900	11270	16100	16256.19	1.39	-32394	16620	16360	15980	15720	15340	16490	15850	75	4800	500	9980	10	1	15082304	2439	59.89	2.64	12	1.39	270.00	6124.00	26600	20230328	-39.21	10620	20230727	52.26	20200	-19.95	20240104	13600	18.90	20240102	26600	-39.21	20230328	10620	52.26	20230727	6.37	N	211270	500	75 억	209621	N	N	3	N	N
119	20240311	110839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16220	120	2	0.75	3162958200	194551	91.73	16120	16450	15830	20900	11270	16100	16258.46	1.39	-28883	16620	16360	15980	15720	15340	16490	15850	75	4800	500	9980	10	1	15082304	2446	60.07	2.65	12	1.29	270.00	6124.00	26600	20230328	-39.02	10620	20230727	52.73	20200	-19.70	20240104	13600	19.26	20240102	26600	-39.02	20230328	10620	52.73	20230727	6.37	N	211270	500	75 억	209621	N	N	3	N	N
120	20240311	100830	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16350	250	2	1.55	2041925270	125928	59.37	16120	16450	15830	20900	11270	16100	16215.84	1.39	-14292	16620	16360	15980	15720	15340	16490	15850	75	4800	500	9980	10	1	15082304	2466	60.56	2.67	12	0.83	270.00	6124.00	26600	20230328	-38.53	10620	20230727	53.95	20200	-19.06	20240104	13600	20.22	20240102	26600	-38.53	20230328	10620	53.95	20230727	6.37	N	211270	500	75 억	209621	N	N	3	N	N
121	20240311	090835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16140	40	2	0.25	304635300	18981	8.95	16120	16150	15950	20900	11270	16100	16046.99	1.39	-4883	16620	16360	15980	15720	15340	16490	15850	75	4800	500	9980	10	1	15082304	2434	59.78	2.64	12	0.13	270.00	6124.00	26600	20230328	-39.32	10620	20230727	51.98	20200	-20.10	20240104	13600	18.68	20240102	26600	-39.32	20230328	10620	51.98	20230727	6.37	N	211270	500	75 억	209621	N	N	3	N	N
122	20240308	160840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16100	540	2	3.47	3343505240	209204	122.52	15670	16240	15600	20200	10900	15560	15982.45	1.19	30636	16426	15992	15776	15342	15126	15885	15235	75	4640	500	9640	10	1	15082304	2428	59.63	2.63	12	1.39	270.00	6124.00	26600	20230328	-39.47	10620	20230727	51.60	20200	-20.30	20240104	13600	18.38	20240102	26600	-39.47	20230328	10620	51.60	20230727	6.41	N	211270	500	75 억	179074	N	N	3	N	N
123	20240308	150840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16030	470	2	3.02	3169191070	198351	116.16	15670	16240	15600	20200	10900	15560	15978.58	1.19	31681	16426	15992	15776	15342	15126	15885	15235	75	4640	500	9640	10	1	15082304	2418	59.37	2.62	12	1.32	270.00	6124.00	26600	20230328	-39.74	10620	20230727	50.94	20200	-20.64	20240104	13600	17.87	20240102	26600	-39.74	20230328	10620	50.94	20230727	6.41	N	211270	500	75 억	179074	N	N	358	N	N
124	20240308	140831	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16000	440	2	2.83	2349776830	147423	86.34	15670	16160	15600	20200	10900	15560	15940.09	1.19	22428	16426	15992	15776	15342	15126	15885	15235	75	4640	500	9640	10	1	15082304	2413	59.26	2.61	12	0.98	270.00	6124.00	26600	20230328	-39.85	10620	20230727	50.66	20200	-20.79	20240104	13600	17.65	20240102	26600	-39.85	20230328	10620	50.66	20230727	6.41	N	211270	500	75 억	179074	N	N	358	N	N
125	20240308	130829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15940	380	2	2.44	2077595720	130313	76.32	15670	16160	15600	20200	10900	15560	15944.36	1.19	27460	16426	15992	15776	15342	15126	15885	15235	75	4640	500	9640	10	1	15082304	2404	59.04	2.60	12	0.86	270.00	6124.00	26600	20230328	-40.08	10620	20230727	50.09	20200	-21.09	20240104	13600	17.21	20240102	26600	-40.08	20230328	10620	50.09	20230727	6.41	N	211270	500	75 억	179074	N	N	358	N	N
126	20240308	120831	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15900	340	2	2.19	1906146760	119529	70.00	15670	16160	15600	20200	10900	15560	15948.51	1.19	29305	16426	15992	15776	15342	15126	15885	15235	75	4640	500	9640	10	1	15082304	2398	58.89	2.60	12	0.79	270.00	6124.00	26600	20230328	-40.23	10620	20230727	49.72	20200	-21.29	20240104	13600	16.91	20240102	26600	-40.23	20230328	10620	49.72	20230727	6.41	N	211270	500	75 억	179074	N	N	358	N	N
127	20240308	110832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16030	470	2	3.02	1636697210	102681	60.13	15670	16160	15600	20200	10900	15560	15941.19	1.19	27960	16426	15992	15776	15342	15126	15885	15235	75	4640	500	9640	10	1	15082304	2418	59.37	2.62	12	0.68	270.00	6124.00	26600	20230328	-39.74	10620	20230727	50.94	20200	-20.64	20240104	13600	17.87	20240102	26600	-39.74	20230328	10620	50.94	20230727	6.41	N	211270	500	75 억	179074	N	N	358	N	N
128	20240308	100827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15930	370	2	2.38	665292820	42179	24.70	15670	15930	15600	20200	10900	15560	15775.22	1.19	13044	16426	15992	15776	15342	15126	15885	15235	75	4640	500	9640	10	1	15082304	2403	59.00	2.60	12	0.28	270.00	6124.00	26600	20230328	-40.11	10620	20230727	50.00	20200	-21.14	20240104	13600	17.13	20240102	26600	-40.11	20230328	10620	50.00	20230727	6.41	N	211270	500	75 억	179074	N	N	358	N	N
129	20240308	090829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15740	180	2	1.16	150105940	9540	5.59	15670	15830	15670	20200	10900	15560	15742.39	1.19	5415	16426	15992	15776	15342	15126	15885	15235	75	4640	500	9640	10	1	15082304	2374	58.30	2.57	12	0.06	270.00	6124.00	26600	20230328	-40.83	10620	20230727	48.21	20200	-22.08	20240104	13600	15.74	20240102	26600	-40.83	20230328	10620	48.21	20230727	6.41	N	211270	500	75 억	179074	N	N	358	N	N
130	20240307	160828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15560	-500	5	-3.11	2676163830	169253	57.70	16150	16210	15560	20850	11250	16060	15811.83	1.47	-43037	16906	16482	16056	15632	15206	16695	15845	75	4790	500	9950	10	1	15082304	2347	57.63	2.54	12	1.12	270.00	6124.00	26600	20230328	-41.50	10620	20230727	46.52	20200	-22.97	20240104	13600	14.41	20240102	26600	-41.50	20230328	10620	46.52	20230727	6.35	N	211270	500	75 억	221635	N	N	358	N	N
131	20240307	150809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15590	-470	5	-2.93	2525587010	159583	54.40	16150	16210	15570	20850	11250	16060	15826.16	1.47	-41544	16906	16482	16056	15632	15206	16695	15845	75	4790	500	9950	10	1	15082304	2351	57.74	2.55	12	1.06	270.00	6124.00	26600	20230328	-41.39	10620	20230727	46.80	20200	-22.82	20240104	13600	14.63	20240102	26600	-41.39	20230328	10620	46.80	20230727	6.35	N	211270	500	75 억	221635	N	N	131	N	N
132	20240307	140815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15650	-410	5	-2.55	2205920550	139163	47.44	16150	16210	15570	20850	11250	16060	15851.34	1.47	-37671	16906	16482	16056	15632	15206	16695	15845	75	4790	500	9950	10	1	15082304	2360	57.96	2.56	12	0.92	270.00	6124.00	26600	20230328	-41.17	10620	20230727	47.36	20200	-22.52	20240104	13600	15.07	20240102	26600	-41.17	20230328	10620	47.36	20230727	6.35	N	211270	500	75 억	221635	N	N	131	N	N
133	20240307	130819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15720	-340	5	-2.12	1995364870	125727	42.86	16150	16210	15570	20850	11250	16060	15870.61	1.47	-30776	16906	16482	16056	15632	15206	16695	15845	75	4790	500	9950	10	1	15082304	2371	58.22	2.57	12	0.83	270.00	6124.00	26600	20230328	-40.90	10620	20230727	48.02	20200	-22.18	20240104	13600	15.59	20240102	26600	-40.90	20230328	10620	48.02	20230727	6.35	N	211270	500	75 억	221635	N	N	131	N	N
134	20240307	120822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15720	-340	5	-2.12	1795849830	112964	38.51	16150	16210	15650	20850	11250	16060	15897.54	1.47	-29127	16906	16482	16056	15632	15206	16695	15845	75	4790	500	9950	10	1	15082304	2371	58.22	2.57	12	0.75	270.00	6124.00	26600	20230328	-40.90	10620	20230727	48.02	20200	-22.18	20240104	13600	15.59	20240102	26600	-40.90	20230328	10620	48.02	20230727	6.35	N	211270	500	75 억	221635	N	N	131	N	N
135	20240307	110828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15800	-260	5	-1.62	1491334030	93606	31.91	16150	16210	15710	20850	11250	16060	15932.03	1.47	-19165	16906	16482	16056	15632	15206	16695	15845	75	4790	500	9950	10	1	15082304	2383	58.52	2.58	12	0.62	270.00	6124.00	26600	20230328	-40.60	10620	20230727	48.78	20200	-21.78	20240104	13600	16.18	20240102	26600	-40.60	20230328	10620	48.78	20230727	6.35	N	211270	500	75 억	221635	N	N	131	N	N
136	20240307	100821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15920	-140	5	-0.87	958350100	59896	20.42	16150	16210	15870	20850	11250	16060	16000.23	1.47	-7255	16906	16482	16056	15632	15206	16695	15845	75	4790	500	9950	10	1	15082304	2401	58.96	2.60	12	0.40	270.00	6124.00	26600	20230328	-40.15	10620	20230727	49.91	20200	-21.19	20240104	13600	17.06	20240102	26600	-40.15	20230328	10620	49.91	20230727	6.35	N	211270	500	75 억	221635	N	N	131	N	N
137	20240307	090824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15960	-100	5	-0.62	258721590	16102	5.49	16150	16210	15960	20850	11250	16060	16067.67	1.47	-2987	16906	16482	16056	15632	15206	16695	15845	75	4790	500	9950	10	1	15082304	2407	59.11	2.61	12	0.11	270.00	6124.00	26600	20230328	-40.00	10620	20230727	50.28	20200	-20.99	20240104	13600	17.35	20240102	26600	-40.00	20230328	10620	50.28	20230727	6.35	N	211270	500	75 억	221635	N	N	131	N	N
138	20240306	160818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16060	170	2	1.07	4721250320	291500	194.57	15810	16480	15630	20650	11130	15890	16196.96	1.45	4958	16236	16062	15726	15552	15216	16150	15640	75	4760	500	9850	10	1	15082304	2422	59.48	2.62	12	1.93	270.00	6124.00	26600	20230328	-39.62	10620	20230727	51.22	20200	-20.50	20240104	13600	18.09	20240102	26600	-39.62	20230328	10620	51.22	20230727	6.25	N	211270	500	75 억	218523	N	N	131	N	N
139	20240306	150819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16060	170	2	1.07	4588800010	283253	189.06	15810	16480	15630	20650	11130	15890	16200.62	1.45	4911	16236	16062	15726	15552	15216	16150	15640	75	4760	500	9850	10	1	15082304	2422	59.48	2.62	12	1.88	270.00	6124.00	26600	20230328	-39.62	10620	20230727	51.22	20200	-20.50	20240104	13600	18.09	20240102	26600	-39.62	20230328	10620	51.22	20230727	6.25	N	211270	500	75 억	218523	N	N	0	N	N
140	20240306	140823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16050	160	2	1.01	4345906280	268127	178.97	15810	16480	15630	20650	11130	15890	16208.67	1.45	3364	16236	16062	15726	15552	15216	16150	15640	75	4760	500	9850	10	1	15082304	2421	59.44	2.62	12	1.78	270.00	6124.00	26600	20230328	-39.66	10620	20230727	51.13	20200	-20.54	20240104	13600	18.01	20240102	26600	-39.66	20230328	10620	51.13	20230727	6.25	N	211270	500	75 억	218523	N	N	0	N	N
141	20240306	130824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16210	320	2	2.01	4055499570	250085	166.93	15810	16480	15630	20650	11130	15890	16216.79	1.45	7182	16236	16062	15726	15552	15216	16150	15640	75	4760	500	9850	10	1	15082304	2445	60.04	2.65	12	1.66	270.00	6124.00	26600	20230328	-39.06	10620	20230727	52.64	20200	-19.75	20240104	13600	19.19	20240102	26600	-39.06	20230328	10620	52.64	20230727	6.25	N	211270	500	75 억	218523	N	N	0	N	N
142	20240306	120822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16100	210	2	1.32	3758232640	231664	154.63	15810	16480	15630	20650	11130	15890	16223.11	1.45	2135	16236	16062	15726	15552	15216	16150	15640	75	4760	500	9850	10	1	15082304	2428	59.63	2.63	12	1.54	270.00	6124.00	26600	20230328	-39.47	10620	20230727	51.60	20200	-20.30	20240104	13600	18.38	20240102	26600	-39.47	20230328	10620	51.60	20230727	6.25	N	211270	500	75 억	218523	N	N	0	N	N
143	20240306	110820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16230	340	2	2.14	3266631780	201225	134.31	15810	16480	15630	20650	11130	15890	16234.13	1.45	15194	16236	16062	15726	15552	15216	16150	15640	75	4760	500	9850	10	1	15082304	2448	60.11	2.65	12	1.33	270.00	6124.00	26600	20230328	-38.98	10620	20230727	52.82	20200	-19.65	20240104	13600	19.34	20240102	26600	-38.98	20230328	10620	52.82	20230727	6.25	N	211270	500	75 억	218523	N	N	0	N	N
144	20240306	100802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16240	350	2	2.20	2357884120	145458	97.09	15810	16480	15630	20650	11130	15890	16210.59	1.45	13563	16236	16062	15726	15552	15216	16150	15640	75	4760	500	9850	10	1	15082304	2449	60.15	2.65	12	0.96	270.00	6124.00	26600	20230328	-38.95	10620	20230727	52.92	20200	-19.60	20240104	13600	19.41	20240102	26600	-38.95	20230328	10620	52.92	20230727	6.25	N	211270	500	75 억	218523	N	N	0	N	N
145	20240306	090818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16260	370	2	2.33	627830140	38949	26.00	15810	16350	15630	20650	11130	15890	16120.69	1.45	6746	16236	16062	15726	15552	15216	16150	15640	75	4760	500	9850	10	1	15082304	2452	60.22	2.66	12	0.26	270.00	6124.00	26600	20230328	-38.87	10620	20230727	53.11	20200	-19.50	20240104	13600	19.56	20240102	26600	-38.87	20230328	10620	53.11	20230727	6.25	N	211270	500	75 억	218523	N	N	0	N	N
146	20240305	160815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15890	140	2	0.89	2292898550	146745	67.26	15750	15900	15390	20450	11030	15750	15623.82	1.56	-19050	16336	16042	15646	15352	14956	16190	15500	75	4700	500	9760	10	1	15082304	2397	58.85	2.59	12	0.97	270.00	6124.00	26600	20230328	-40.26	10620	20230727	49.62	20200	-21.34	20240104	13600	16.84	20240102	26600	-40.26	20230328	10620	49.62	20230727	6.28	N	211270	500	75 억	235127	N	N	0	N	N
147	20240305	150814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15850	100	2	0.63	2102880420	134762	61.77	15750	15900	15390	20450	11030	15750	15604.32	1.56	-15752	16336	16042	15646	15352	14956	16190	15500	75	4700	500	9760	10	1	15082304	2391	58.70	2.59	12	0.89	270.00	6124.00	26600	20230328	-40.41	10620	20230727	49.25	20200	-21.53	20240104	13600	16.54	20240102	26600	-40.41	20230328	10620	49.25	20230727	6.28	N	211270	500	75 억	235127	N	N	0	N	N
148	20240305	140804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15600	-150	5	-0.95	1373340640	88589	40.61	15750	15750	15390	20450	11030	15750	15502.17	1.56	-17671	16336	16042	15646	15352	14956	16190	15500	75	4700	500	9760	10	1	15082304	2353	57.78	2.55	12	0.59	270.00	6124.00	26600	20230328	-41.35	10620	20230727	46.89	20200	-22.77	20240104	13600	14.71	20240102	26600	-41.35	20230328	10620	46.89	20230727	6.28	N	211270	500	75 억	235127	N	N	0	N	N
149	20240305	130804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15500	-250	5	-1.59	1126883930	72776	33.36	15750	15750	15390	20450	11030	15750	15484.00	1.56	-15141	16336	16042	15646	15352	14956	16190	15500	75	4700	500	9760	10	1	15082304	2338	57.41	2.53	12	0.48	270.00	6124.00	26600	20230328	-41.73	10620	20230727	45.95	20200	-23.27	20240104	13600	13.97	20240102	26600	-41.73	20230328	10620	45.95	20230727	6.28	N	211270	500	75 억	235127	N	N	0	N	N
150	20240305	120807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15450	-300	5	-1.90	963379940	62211	28.52	15750	15750	15390	20450	11030	15750	15485.36	1.56	-14424	16336	16042	15646	15352	14956	16190	15500	75	4700	500	9760	10	1	15082304	2330	57.22	2.52	12	0.41	270.00	6124.00	26600	20230328	-41.92	10620	20230727	45.48	20200	-23.51	20240104	13600	13.60	20240102	26600	-41.92	20230328	10620	45.48	20230727	6.28	N	211270	500	75 억	235127	N	N	0	N	N
151	20240305	110808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15430	-320	5	-2.03	827223580	53380	24.47	15750	15750	15390	20450	11030	15750	15496.52	1.56	-13605	16336	16042	15646	15352	14956	16190	15500	75	4700	500	9760	10	1	15082304	2327	57.15	2.52	12	0.35	270.00	6124.00	26600	20230328	-41.99	10620	20230727	45.29	20200	-23.61	20240104	13600	13.46	20240102	26600	-41.99	20230328	10620	45.29	20230727	6.28	N	211270	500	75 억	235127	N	N	0	N	N
152	20240305	100804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15500	-250	5	-1.59	611882590	39435	18.08	15750	15750	15390	20450	11030	15750	15515.77	1.56	-8528	16336	16042	15646	15352	14956	16190	15500	75	4700	500	9760	10	1	15082304	2338	57.41	2.53	12	0.26	270.00	6124.00	26600	20230328	-41.73	10620	20230727	45.95	20200	-23.27	20240104	13600	13.97	20240102	26600	-41.73	20230328	10620	45.95	20230727	6.28	N	211270	500	75 억	235127	N	N	0	N	N
153	20240305	090804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15460	-290	5	-1.84	212847890	13686	6.27	15750	15750	15440	20450	11030	15750	15551.12	1.56	-2639	16336	16042	15646	15352	14956	16190	15500	75	4700	500	9760	10	1	15082304	2332	57.26	2.52	12	0.09	270.00	6124.00	26600	20230328	-41.88	10620	20230727	45.57	20200	-23.47	20240104	13600	13.68	20240102	26600	-41.88	20230328	10620	45.57	20230727	6.28	N	211270	500	75 억	235127	N	N	0	N	N
154	20240304	160806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15750	380	2	2.47	3371894260	216545	193.81	15380	15940	15250	19980	10760	15370	15571.29	1.55	1391	15816	15592	15436	15212	15056	15515	15135	75	4610	500	9520	10	1	15082304	2375	58.33	2.57	12	1.44	270.00	6124.00	26600	20230328	-40.79	10620	20230727	48.31	20200	-22.03	20240104	13600	15.81	20240102	26600	-40.79	20230328	10620	48.31	20230727	6.23	N	211270	500	75 억	233055	N	N	397	N	N
155	20240304	150802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15790	420	2	2.73	3176721290	204167	182.73	15380	15940	15250	19980	10760	15370	15559.45	1.55	1457	15816	15592	15436	15212	15056	15515	15135	75	4610	500	9520	10	1	15082304	2381	58.48	2.58	12	1.35	270.00	6124.00	26600	20230328	-40.64	10620	20230727	48.68	20200	-21.83	20240104	13600	16.10	20240102	26600	-40.64	20230328	10620	48.68	20230727	6.23	N	211270	500	75 억	233055	N	N	397	N	N
156	20240304	140730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15870	500	2	3.25	2522415270	162746	145.66	15380	15940	15250	19980	10760	15370	15499.12	1.55	9904	15816	15592	15436	15212	15056	15515	15135	75	4610	500	9520	10	1	15082304	2394	58.78	2.59	12	1.08	270.00	6124.00	26600	20230328	-40.34	10620	20230727	49.44	20200	-21.44	20240104	13600	16.69	20240102	26600	-40.34	20230328	10620	49.44	20230727	6.23	N	211270	500	75 억	233055	N	N	397	N	N
157	20240304	130756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15480	110	2	0.72	1796609020	116499	104.27	15380	15580	15250	19980	10760	15370	15421.68	1.55	7781	15816	15592	15436	15212	15056	15515	15135	75	4610	500	9520	10	1	15082304	2335	57.33	2.53	12	0.77	270.00	6124.00	26600	20230328	-41.80	10620	20230727	45.76	20200	-23.37	20240104	13600	13.82	20240102	26600	-41.80	20230328	10620	45.76	20230727	6.23	N	211270	500	75 억	233055	N	N	397	N	N
158	20240304	120732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15360	-10	5	-0.07	1476364770	95852	85.79	15380	15580	15250	19980	10760	15370	15402.56	1.55	7311	15816	15592	15436	15212	15056	15515	15135	75	4610	500	9520	10	1	15082304	2317	56.89	2.51	12	0.64	270.00	6124.00	26600	20230328	-42.26	10620	20230727	44.63	20200	-23.96	20240104	13600	12.94	20240102	26600	-42.26	20230328	10620	44.63	20230727	6.23	N	211270	500	75 억	233055	N	N	397	N	N
159	20240304	110750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15380	10	2	0.07	1174238470	76119	68.13	15380	15580	15290	19980	10760	15370	15426.37	1.55	12669	15816	15592	15436	15212	15056	15515	15135	75	4610	500	9520	10	1	15082304	2320	56.96	2.51	12	0.50	270.00	6124.00	26600	20230328	-42.18	10620	20230727	44.82	20200	-23.86	20240104	13600	13.09	20240102	26600	-42.18	20230328	10620	44.82	20230727	6.23	N	211270	500	75 억	233055	N	N	397	N	N
160	20240304	100750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15440	70	2	0.46	700986010	45515	40.74	15380	15580	15290	19980	10760	15370	15401.23	1.55	8918	15816	15592	15436	15212	15056	15515	15135	75	4610	500	9520	10	1	15082304	2329	57.19	2.52	12	0.30	270.00	6124.00	26600	20230328	-41.95	10620	20230727	45.39	20200	-23.56	20240104	13600	13.53	20240102	26600	-41.95	20230328	10620	45.39	20230727	6.23	N	211270	500	75 억	233055	N	N	397	N	N
161	20240304	090752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15420	50	2	0.33	149788420	9684	8.67	15380	15580	15380	19980	10760	15370	15467.92	1.55	1078	15816	15592	15436	15212	15056	15515	15135	75	4610	500	9520	10	1	15082304	2326	57.11	2.52	12	0.06	270.00	6124.00	26600	20230328	-42.03	10620	20230727	45.20	20200	-23.66	20240104	13600	13.38	20240102	26600	-42.03	20230328	10620	45.20	20230727	6.23	N	211270	500	75 억	233055	N	N	397	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History