KissMeData/388790/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

67 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	investmentCareful	shortOverheated
2	20240329	161216	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1993	-22	5	-1.09	276095844	137798	97.38	2045	2045	1992	2615	1415	2015	2003.63	0.90	5020	2091	2052	2031	1992	1971	2042	1982	30	600	100	1240	1	1	29913930	596	-10.27	2.45	12	0.46	-194.00	814.00	4815	20230526	-58.61	1750	20230427	13.89	2940	-32.21	20240112	1782	11.84	20240315	4815	-58.61	20230526	1750	13.89	20230427	1.78	N	388790	100	29 억	268639	N	N	N	N
3	20240329	151218	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1995	-20	5	-0.99	247173919	123291	87.12	2045	2045	1995	2615	1415	2015	2004.80	0.90	11344	2091	2052	2031	1992	1971	2042	1982	30	600	100	1240	1	1	29913930	597	-10.28	2.45	12	0.41	-194.00	814.00	4815	20230526	-58.57	1750	20230427	14.00	2940	-32.14	20240112	1782	11.95	20240315	4815	-58.57	20230526	1750	14.00	20230427	1.78	N	388790	100	29 억	268639	N	N	N	N
4	20240329	141212	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2000	-15	5	-0.74	204984775	102172	72.20	2045	2045	1995	2615	1415	2015	2006.27	0.90	15768	2091	2052	2031	1992	1971	2042	1982	30	600	100	1240	5	1	29913930	598	-10.31	2.46	12	0.34	-194.00	814.00	4815	20230526	-58.46	1750	20230427	14.29	2940	-31.97	20240112	1782	12.23	20240315	4815	-58.46	20230526	1750	14.29	20230427	1.78	N	388790	100	29 억	268639	N	N	N	N
5	20240329	131152	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2005	-10	5	-0.50	151391937	75342	53.24	2045	2045	1999	2615	1415	2015	2009.40	0.90	17818	2091	2052	2031	1992	1971	2042	1982	30	600	100	1240	5	1	29913930	600	-10.34	2.46	12	0.25	-194.00	814.00	4815	20230526	-58.36	1750	20230427	14.57	2940	-31.80	20240112	1782	12.51	20240315	4815	-58.36	20230526	1750	14.57	20230427	1.78	N	388790	100	29 억	268639	N	N	N	N
6	20240329	121205	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2005	-10	5	-0.50	136424180	67860	47.95	2045	2045	2000	2615	1415	2015	2010.38	0.90	18698	2091	2052	2031	1992	1971	2042	1982	30	600	100	1240	5	1	29913930	600	-10.34	2.46	12	0.23	-194.00	814.00	4815	20230526	-58.36	1750	20230427	14.57	2940	-31.80	20240112	1782	12.51	20240315	4815	-58.36	20230526	1750	14.57	20230427	1.78	N	388790	100	29 억	268639	N	N	N	N
7	20240329	111151	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2000	-15	5	-0.74	124039590	61676	43.58	2045	2045	2000	2615	1415	2015	2011.15	0.90	19675	2091	2052	2031	1992	1971	2042	1982	30	600	100	1240	5	1	29913930	598	-10.31	2.46	12	0.21	-194.00	814.00	4815	20230526	-58.46	1750	20230427	14.29	2940	-31.97	20240112	1782	12.23	20240315	4815	-58.46	20230526	1750	14.29	20230427	1.78	N	388790	100	29 억	268639	N	N	N	N
8	20240329	101151	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2025	10	2	0.50	95775300	47588	33.63	2045	2045	2000	2615	1415	2015	2012.59	0.90	17319	2091	2052	2031	1992	1971	2042	1982	30	600	100	1240	5	1	29913930	606	-10.44	2.49	12	0.16	-194.00	814.00	4815	20230526	-57.94	1750	20230427	15.71	2940	-31.12	20240112	1782	13.64	20240315	4815	-57.94	20230526	1750	15.71	20230427	1.78	N	388790	100	29 억	268639	N	N	N	N
9	20240329	091152	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2025	10	2	0.50	28010945	13878	9.81	2045	2045	2010	2615	1415	2015	2018.37	0.90	8734	2091	2052	2031	1992	1971	2042	1982	30	600	100	1240	5	1	29913930	606	-10.44	2.49	12	0.05	-194.00	814.00	4815	20230526	-57.94	1750	20230427	15.71	2940	-31.12	20240112	1782	13.64	20240315	4815	-57.94	20230526	1750	15.71	20230427	1.78	N	388790	100	29 억	268639	N	N	N	N
10	20240328	161159	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2015	-30	5	-1.47	284959175	140642	30.82	2070	2070	2010	2655	1435	2045	2026.18	0.77	34136	2395	2220	2120	1945	1845	2170	1895	30	610	100	1260	5	1	29913930	603	-10.39	2.48	12	0.47	-194.00	814.00	4815	20230526	-58.15	1750	20230427	15.14	2940	-31.46	20240112	1782	13.08	20240315	4815	-58.15	20230526	1750	15.14	20230427	1.78	N	388790	100	29 억	230762	N	N	N	N
11	20240328	151201	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2030	-15	5	-0.73	277446810	136917	30.01	2070	2070	2010	2655	1435	2045	2026.39	0.77	34255	2395	2220	2120	1945	1845	2170	1895	30	610	100	1260	5	1	29913930	607	-10.46	2.49	12	0.46	-194.00	814.00	4815	20230526	-57.84	1750	20230427	16.00	2940	-30.95	20240112	1782	13.92	20240315	4815	-57.84	20230526	1750	16.00	20230427	1.78	N	388790	100	29 억	230762	N	N	N	N
12	20240328	141147	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2015	-30	5	-1.47	255956750	126266	27.67	2070	2070	2010	2655	1435	2045	2027.12	0.77	36174	2395	2220	2120	1945	1845	2170	1895	30	610	100	1260	5	1	29913930	603	-10.39	2.48	12	0.42	-194.00	814.00	4815	20230526	-58.15	1750	20230427	15.14	2940	-31.46	20240112	1782	13.08	20240315	4815	-58.15	20230526	1750	15.14	20230427	1.78	N	388790	100	29 억	230762	N	N	N	N
13	20240328	131148	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2025	-20	5	-0.98	226274030	111550	24.45	2070	2070	2010	2655	1435	2045	2028.45	0.77	35385	2395	2220	2120	1945	1845	2170	1895	30	610	100	1260	5	1	29913930	606	-10.44	2.49	12	0.37	-194.00	814.00	4815	20230526	-57.94	1750	20230427	15.71	2940	-31.12	20240112	1782	13.64	20240315	4815	-57.94	20230526	1750	15.71	20230427	1.78	N	388790	100	29 억	230762	N	N	N	N
14	20240328	121151	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2030	-15	5	-0.73	196072550	96621	21.18	2070	2070	2010	2655	1435	2045	2029.29	0.77	35945	2395	2220	2120	1945	1845	2170	1895	30	610	100	1260	5	1	29913930	607	-10.46	2.49	12	0.32	-194.00	814.00	4815	20230526	-57.84	1750	20230427	16.00	2940	-30.95	20240112	1782	13.92	20240315	4815	-57.84	20230526	1750	16.00	20230427	1.78	N	388790	100	29 억	230762	N	N	N	N
15	20240328	111155	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2045	0	3	0.00	187930870	92622	20.30	2070	2070	2010	2655	1435	2045	2029.01	0.77	36143	2395	2220	2120	1945	1845	2170	1895	30	610	100	1260	5	1	29913930	612	-10.54	2.51	12	0.31	-194.00	814.00	4815	20230526	-57.53	1750	20230427	16.86	2940	-30.44	20240112	1782	14.76	20240315	4815	-57.53	20230526	1750	16.86	20230427	1.78	N	388790	100	29 억	230762	N	N	N	N
16	20240328	101204	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2030	-15	5	-0.73	149306235	73664	16.14	2070	2070	2010	2655	1435	2045	2026.85	0.77	22372	2395	2220	2120	1945	1845	2170	1895	30	610	100	1260	5	1	29913930	607	-10.46	2.49	12	0.25	-194.00	814.00	4815	20230526	-57.84	1750	20230427	16.00	2940	-30.95	20240112	1782	13.92	20240315	4815	-57.84	20230526	1750	16.00	20230427	1.78	N	388790	100	29 억	230762	N	N	N	N
17	20240328	091210	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2025	-20	5	-0.98	41159480	20196	4.43	2070	2070	2025	2655	1435	2045	2038.00	0.77	1697	2395	2220	2120	1945	1845	2170	1895	30	610	100	1260	5	1	29913930	606	-10.44	2.49	12	0.07	-194.00	814.00	4815	20230526	-57.94	1750	20230427	15.71	2940	-31.12	20240112	1782	13.64	20240315	4815	-57.94	20230526	1750	15.71	20230427	1.78	N	388790	100	29 억	230762	N	N	N	N
18	20240327	161206	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2045	0	3	0.00	975897655	455699	376.15	2135	2295	2020	2655	1435	2045	2141.79	0.89	-49004	2111	2077	2056	2022	2001	2067	2012	30	610	100	1260	5	1	29913930	612	-10.54	2.51	12	1.52	-194.00	814.00	4815	20230526	-57.53	1750	20230427	16.86	2940	-30.44	20240112	1782	14.76	20240315	4815	-57.53	20230526	1750	16.86	20230427	1.78	N	388790	100	29 억	266811	N	N	N	N
19	20240327	151205	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2040	-5	5	-0.24	968177185	451917	373.03	2135	2295	2020	2655	1435	2045	2142.40	0.89	-48735	2111	2077	2056	2022	2001	2067	2012	30	610	100	1260	5	1	29913930	610	-10.52	2.51	12	1.51	-194.00	814.00	4815	20230526	-57.63	1750	20230427	16.57	2940	-30.61	20240112	1782	14.48	20240315	4815	-57.63	20230526	1750	16.57	20230427	1.78	N	388790	100	29 억	266811	N	N	N	N
20	20240327	141206	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2065	20	2	0.98	924987355	430772	355.58	2135	2295	2020	2655	1435	2045	2147.30	0.89	-48938	2111	2077	2056	2022	2001	2067	2012	30	610	100	1260	5	1	29913930	618	-10.64	2.54	12	1.44	-194.00	814.00	4815	20230526	-57.11	1750	20230427	18.00	2940	-29.76	20240112	1782	15.88	20240315	4815	-57.11	20230526	1750	18.00	20230427	1.78	N	388790	100	29 억	266811	N	N	N	N
21	20240327	131203	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2050	5	2	0.24	911089430	424002	349.99	2135	2295	2020	2655	1435	2045	2148.81	0.89	-46123	2111	2077	2056	2022	2001	2067	2012	30	610	100	1260	5	1	29913930	613	-10.57	2.52	12	1.42	-194.00	814.00	4815	20230526	-57.42	1750	20230427	17.14	2940	-30.27	20240112	1782	15.04	20240315	4815	-57.42	20230526	1750	17.14	20230427	1.78	N	388790	100	29 억	266811	N	N	N	N
22	20240327	121204	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	15	2	0.73	878141845	407973	336.76	2135	2295	2020	2655	1435	2045	2152.48	0.89	-47270	2111	2077	2056	2022	2001	2067	2012	30	610	100	1260	5	1	29913930	616	-10.62	2.53	12	1.36	-194.00	814.00	4815	20230526	-57.22	1750	20230427	17.71	2940	-29.93	20240112	1782	15.60	20240315	4815	-57.22	20230526	1750	17.71	20230427	1.78	N	388790	100	29 억	266811	N	N	N	N
23	20240327	111202	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2030	-15	5	-0.73	833935235	386507	319.04	2135	2295	2020	2655	1435	2045	2157.65	0.89	-45795	2111	2077	2056	2022	2001	2067	2012	30	610	100	1260	5	1	29913930	607	-10.46	2.49	12	1.29	-194.00	814.00	4815	20230526	-57.84	1750	20230427	16.00	2940	-30.95	20240112	1782	13.92	20240315	4815	-57.84	20230526	1750	16.00	20230427	1.78	N	388790	100	29 억	266811	N	N	N	N
24	20240327	101159	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2085	40	2	1.96	745027340	343294	283.37	2135	2295	2070	2655	1435	2045	2170.27	0.89	-45073	2111	2077	2056	2022	2001	2067	2012	30	610	100	1260	5	1	29913930	624	-10.75	2.56	12	1.15	-194.00	814.00	4815	20230526	-56.70	1750	20230427	19.14	2940	-29.08	20240112	1782	17.00	20240315	4815	-56.70	20230526	1750	19.14	20230427	1.78	N	388790	100	29 억	266811	N	N	N	N
25	20240327	091208	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2140	95	2	4.65	555402685	253362	209.14	2135	2295	2110	2655	1435	2045	2192.19	0.89	-31228	2111	2077	2056	2022	2001	2067	2012	30	610	100	1260	5	1	29913930	640	-11.03	2.63	12	0.85	-194.00	814.00	4815	20230526	-55.56	1750	20230427	22.29	2940	-27.21	20240112	1782	20.09	20240315	4815	-55.56	20230526	1750	22.29	20230427	1.78	N	388790	100	29 억	266811	N	N	N	N
26	20240326	161057	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2045	-40	5	-1.92	247887805	120846	106.20	2085	2090	2035	2710	1460	2085	2051.27	0.83	12784	2171	2127	2106	2062	2041	2117	2052	30	625	100	1290	5	1	29913930	612	-10.54	2.51	12	0.40	-194.00	814.00	4815	20230526	-57.53	1750	20230427	16.86	2940	-30.44	20240112	1782	14.76	20240315	4815	-57.53	20230526	1750	16.86	20230427	1.72	N	388790	100	29 억	248285	N	N	N	N
27	20240326	151150	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2050	-35	5	-1.68	239582765	116783	102.63	2085	2090	2035	2710	1460	2085	2051.52	0.83	11847	2171	2127	2106	2062	2041	2117	2052	30	625	100	1290	5	1	29913930	613	-10.57	2.52	12	0.39	-194.00	814.00	4815	20230526	-57.42	1750	20230427	17.14	2940	-30.27	20240112	1782	15.04	20240315	4815	-57.42	20230526	1750	17.14	20230427	1.72	N	388790	100	29 억	248285	N	N	N	N
28	20240326	141147	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2055	-30	5	-1.44	218280355	106358	93.47	2085	2090	2035	2710	1460	2085	2052.32	0.83	10915	2171	2127	2106	2062	2041	2117	2052	30	625	100	1290	5	1	29913930	615	-10.59	2.52	12	0.36	-194.00	814.00	4815	20230526	-57.32	1750	20230427	17.43	2940	-30.10	20240112	1782	15.32	20240315	4815	-57.32	20230526	1750	17.43	20230427	1.72	N	388790	100	29 억	248285	N	N	N	N
29	20240326	131142	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2050	-35	5	-1.68	186896645	90976	79.95	2085	2090	2035	2710	1460	2085	2054.35	0.83	8859	2171	2127	2106	2062	2041	2117	2052	30	625	100	1290	5	1	29913930	613	-10.57	2.52	12	0.30	-194.00	814.00	4815	20230526	-57.42	1750	20230427	17.14	2940	-30.27	20240112	1782	15.04	20240315	4815	-57.42	20230526	1750	17.14	20230427	1.72	N	388790	100	29 억	248285	N	N	N	N
30	20240326	121140	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2050	-35	5	-1.68	159250155	77428	68.05	2085	2090	2035	2710	1460	2085	2056.75	0.83	10202	2171	2127	2106	2062	2041	2117	2052	30	625	100	1290	5	1	29913930	613	-10.57	2.52	12	0.26	-194.00	814.00	4815	20230526	-57.42	1750	20230427	17.14	2940	-30.27	20240112	1782	15.04	20240315	4815	-57.42	20230526	1750	17.14	20230427	1.72	N	388790	100	29 억	248285	N	N	N	N
31	20240326	111137	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2065	-20	5	-0.96	137397035	66771	58.68	2085	2090	2035	2710	1460	2085	2057.74	0.83	9011	2171	2127	2106	2062	2041	2117	2052	30	625	100	1290	5	1	29913930	618	-10.64	2.54	12	0.22	-194.00	814.00	4815	20230526	-57.11	1750	20230427	18.00	2940	-29.76	20240112	1782	15.88	20240315	4815	-57.11	20230526	1750	18.00	20230427	1.72	N	388790	100	29 억	248285	N	N	N	N
32	20240326	101143	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	-25	5	-1.20	87854185	42623	37.46	2085	2090	2045	2710	1460	2085	2061.19	0.83	9265	2171	2127	2106	2062	2041	2117	2052	30	625	100	1290	5	1	29913930	616	-10.62	2.53	12	0.14	-194.00	814.00	4815	20230526	-57.22	1750	20230427	17.71	2940	-29.93	20240112	1782	15.60	20240315	4815	-57.22	20230526	1750	17.71	20230427	1.72	N	388790	100	29 억	248285	N	N	N	N
33	20240326	091149	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2070	-15	5	-0.72	45542820	22143	19.46	2085	2085	2045	2710	1460	2085	2056.76	0.83	2763	2171	2127	2106	2062	2041	2117	2052	30	625	100	1290	5	1	29913930	619	-10.67	2.54	12	0.07	-194.00	814.00	4815	20230526	-57.01	1750	20230427	18.29	2940	-29.59	20240112	1782	16.16	20240315	4815	-57.01	20230526	1750	18.29	20230427	1.72	N	388790	100	29 억	248285	N	N	N	N
34	20240325	161229	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2085	-65	5	-3.02	237436905	112926	52.85	2150	2150	2085	2795	1505	2150	2102.69	0.84	-792	2223	2186	2158	2121	2093	2172	2107	30	645	100	1330	5	1	29913930	624	-10.75	2.56	12	0.38	-194.00	814.00	4815	20230526	-56.70	1750	20230427	19.14	2940	-29.08	20240112	1782	17.00	20240315	4815	-56.70	20230526	1750	19.14	20230427	1.52	N	388790	100	29 억	250314	N	N	N	N
35	20240325	151234	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2090	-60	5	-2.79	218431610	103829	48.60	2150	2150	2090	2795	1505	2150	2103.76	0.84	41	2223	2186	2158	2121	2093	2172	2107	30	645	100	1330	5	1	29913930	625	-10.77	2.57	12	0.35	-194.00	814.00	4815	20230526	-56.59	1750	20230427	19.43	2940	-28.91	20240112	1782	17.28	20240315	4815	-56.59	20230526	1750	19.43	20230427	1.52	N	388790	100	29 억	250314	N	N	N	N
36	20240325	141232	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2090	-60	5	-2.79	205067095	97444	45.61	2150	2150	2090	2795	1505	2150	2104.46	0.84	-387	2223	2186	2158	2121	2093	2172	2107	30	645	100	1330	5	1	29913930	625	-10.77	2.57	12	0.33	-194.00	814.00	4815	20230526	-56.59	1750	20230427	19.43	2940	-28.91	20240112	1782	17.28	20240315	4815	-56.59	20230526	1750	19.43	20230427	1.52	N	388790	100	29 억	250314	N	N	N	N
37	20240325	131229	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2105	-45	5	-2.09	162983255	77389	36.22	2150	2150	2095	2795	1505	2150	2106.03	0.84	10623	2223	2186	2158	2121	2093	2172	2107	30	645	100	1330	5	1	29913930	630	-10.85	2.59	12	0.26	-194.00	814.00	4815	20230526	-56.28	1750	20230427	20.29	2940	-28.40	20240112	1782	18.13	20240315	4815	-56.28	20230526	1750	20.29	20230427	1.52	N	388790	100	29 억	250314	N	N	N	N
38	20240325	121234	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2095	-55	5	-2.56	144717715	68691	32.15	2150	2150	2095	2795	1505	2150	2106.79	0.84	12194	2223	2186	2158	2121	2093	2172	2107	30	645	100	1330	5	1	29913930	627	-10.80	2.57	12	0.23	-194.00	814.00	4815	20230526	-56.49	1750	20230427	19.71	2940	-28.74	20240112	1782	17.56	20240315	4815	-56.49	20230526	1750	19.71	20230427	1.52	N	388790	100	29 억	250314	N	N	N	N
39	20240325	111233	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2100	-50	5	-2.33	126241545	59901	28.04	2150	2150	2095	2795	1505	2150	2107.50	0.84	11511	2223	2186	2158	2121	2093	2172	2107	30	645	100	1330	5	1	29913930	628	-10.82	2.58	12	0.20	-194.00	814.00	4815	20230526	-56.39	1750	20230427	20.00	2940	-28.57	20240112	1782	17.85	20240315	4815	-56.39	20230526	1750	20.00	20230427	1.52	N	388790	100	29 억	250314	N	N	N	N
40	20240325	101232	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2105	-45	5	-2.09	93223040	44215	20.69	2150	2150	2095	2795	1505	2150	2108.40	0.84	11423	2223	2186	2158	2121	2093	2172	2107	30	645	100	1330	5	1	29913930	630	-10.85	2.59	12	0.15	-194.00	814.00	4815	20230526	-56.28	1750	20230427	20.29	2940	-28.40	20240112	1782	18.13	20240315	4815	-56.28	20230526	1750	20.29	20230427	1.52	N	388790	100	29 억	250314	N	N	N	N
41	20240325	091236	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2115	-35	5	-1.63	30064230	14201	6.65	2150	2150	2105	2795	1505	2150	2117.05	0.84	1537	2223	2186	2158	2121	2093	2172	2107	30	645	100	1330	5	1	29913930	633	-10.90	2.60	12	0.05	-194.00	814.00	4815	20230526	-56.07	1750	20230427	20.86	2940	-28.06	20240112	1782	18.69	20240315	4815	-56.07	20230526	1750	20.86	20230427	1.52	N	388790	100	29 억	250314	N	N	N	N
42	20240322	161233	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2150	-45	5	-2.05	457880370	212918	43.78	2195	2195	2130	2850	1540	2195	2150.47	0.79	6053	2331	2262	2181	2112	2031	2297	2147	30	655	100	1360	5	1	29913930	643	-11.08	2.64	12	0.71	-194.00	814.00	4815	20230526	-55.35	1750	20230427	22.86	2940	-26.87	20240112	1782	20.65	20240315	4815	-55.35	20230526	1750	22.86	20230427	1.63	N	388790	100	29 억	235908	N	N	N	N
43	20240322	151237	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2140	-55	5	-2.51	440439545	204781	42.10	2195	2195	2130	2850	1540	2195	2150.75	0.79	6639	2331	2262	2181	2112	2031	2297	2147	30	655	100	1360	5	1	29913930	640	-11.03	2.63	12	0.68	-194.00	814.00	4815	20230526	-55.56	1750	20230427	22.29	2940	-27.21	20240112	1782	20.09	20240315	4815	-55.56	20230526	1750	22.29	20230427	1.63	N	388790	100	29 억	235908	N	N	N	N
44	20240322	141223	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2155	-40	5	-1.82	376403055	174886	35.96	2195	2195	2130	2850	1540	2195	2152.24	0.79	6909	2331	2262	2181	2112	2031	2297	2147	30	655	100	1360	5	1	29913930	645	-11.11	2.65	12	0.58	-194.00	814.00	4815	20230526	-55.24	1750	20230427	23.14	2940	-26.70	20240112	1782	20.93	20240315	4815	-55.24	20230526	1750	23.14	20230427	1.63	N	388790	100	29 억	235908	N	N	N	N
45	20240322	131228	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2160	-35	5	-1.59	351557175	163364	33.59	2195	2195	2130	2850	1540	2195	2151.95	0.79	9026	2331	2262	2181	2112	2031	2297	2147	30	655	100	1360	5	1	29913930	646	-11.13	2.65	12	0.55	-194.00	814.00	4815	20230526	-55.14	1750	20230427	23.43	2940	-26.53	20240112	1782	21.21	20240315	4815	-55.14	20230526	1750	23.43	20230427	1.63	N	388790	100	29 억	235908	N	N	N	N
46	20240322	121226	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2150	-45	5	-2.05	325446080	151285	31.10	2195	2195	2130	2850	1540	2195	2151.17	0.79	11286	2331	2262	2181	2112	2031	2297	2147	30	655	100	1360	5	1	29913930	643	-11.08	2.64	12	0.51	-194.00	814.00	4815	20230526	-55.35	1750	20230427	22.86	2940	-26.87	20240112	1782	20.65	20240315	4815	-55.35	20230526	1750	22.86	20230427	1.63	N	388790	100	29 억	235908	N	N	N	N
47	20240322	111233	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2160	-35	5	-1.59	286910370	133343	27.42	2195	2195	2130	2850	1540	2195	2151.62	0.79	15870	2331	2262	2181	2112	2031	2297	2147	30	655	100	1360	5	1	29913930	646	-11.13	2.65	12	0.45	-194.00	814.00	4815	20230526	-55.14	1750	20230427	23.43	2940	-26.53	20240112	1782	21.21	20240315	4815	-55.14	20230526	1750	23.43	20230427	1.63	N	388790	100	29 억	235908	N	N	N	N
48	20240322	101224	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2155	-40	5	-1.82	252265360	117299	24.12	2195	2195	2130	2850	1540	2195	2150.56	0.79	12745	2331	2262	2181	2112	2031	2297	2147	30	655	100	1360	5	1	29913930	645	-11.11	2.65	12	0.39	-194.00	814.00	4815	20230526	-55.24	1750	20230427	23.14	2940	-26.70	20240112	1782	20.93	20240315	4815	-55.24	20230526	1750	23.14	20230427	1.63	N	388790	100	29 억	235908	N	N	N	N
49	20240322	091225	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2140	-55	5	-2.51	127601455	59263	12.18	2195	2195	2135	2850	1540	2195	2153.03	0.79	10155	2331	2262	2181	2112	2031	2297	2147	30	655	100	1360	5	1	29913930	640	-11.03	2.63	12	0.20	-194.00	814.00	4815	20230526	-55.56	1750	20230427	22.29	2940	-27.21	20240112	1782	20.09	20240315	4815	-55.56	20230526	1750	22.29	20230427	1.63	N	388790	100	29 억	235908	N	N	N	N
50	20240321	161227	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2195	40	2	1.86	1043959170	484630	16.37	2155	2250	2100	2800	1510	2155	2153.96	0.78	-20419	2465	2310	2165	2010	1865	2387	2087	30	645	100	1330	5	1	29913930	657	-11.31	2.70	12	1.62	-194.00	814.00	4815	20230526	-54.41	1750	20230427	25.43	2940	-25.34	20240112	1782	23.18	20240315	4815	-54.41	20230526	1750	25.43	20230427	1.60	N	388790	100	29 억	234149	N	N	N	N
51	20240321	151225	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2200	45	2	2.09	962640030	447729	15.12	2155	2250	2100	2800	1510	2155	2150.05	0.78	-13383	2465	2310	2165	2010	1865	2387	2087	30	645	100	1330	5	1	29913930	658	-11.34	2.70	12	1.50	-194.00	814.00	4815	20230526	-54.31	1750	20230427	25.71	2940	-25.17	20240112	1782	23.46	20240315	4815	-54.31	20230526	1750	25.71	20230427	1.60	N	388790	100	29 억	234149	N	N	N	N
52	20240321	141222	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2165	10	2	0.46	679209405	317949	10.74	2155	2190	2100	2800	1510	2155	2136.22	0.78	-7184	2465	2310	2165	2010	1865	2387	2087	30	645	100	1330	5	1	29913930	648	-11.16	2.66	12	1.06	-194.00	814.00	4815	20230526	-55.04	1750	20230427	23.71	2940	-26.36	20240112	1782	21.49	20240315	4815	-55.04	20230526	1750	23.71	20230427	1.60	N	388790	100	29 억	234149	N	N	N	N
53	20240321	131212	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2150	-5	5	-0.23	638552490	299128	10.10	2155	2190	2100	2800	1510	2155	2134.71	0.78	-4688	2465	2310	2165	2010	1865	2387	2087	30	645	100	1330	5	1	29913930	643	-11.08	2.64	12	1.00	-194.00	814.00	4815	20230526	-55.35	1750	20230427	22.86	2940	-26.87	20240112	1782	20.65	20240315	4815	-55.35	20230526	1750	22.86	20230427	1.60	N	388790	100	29 억	234149	N	N	N	N
54	20240321	121227	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2140	-15	5	-0.70	575423355	269778	9.11	2155	2190	2100	2800	1510	2155	2132.95	0.78	1363	2465	2310	2165	2010	1865	2387	2087	30	645	100	1330	5	1	29913930	640	-11.03	2.63	12	0.90	-194.00	814.00	4815	20230526	-55.56	1750	20230427	22.29	2940	-27.21	20240112	1782	20.09	20240315	4815	-55.56	20230526	1750	22.29	20230427	1.60	N	388790	100	29 억	234149	N	N	N	N
55	20240321	111224	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2140	-15	5	-0.70	548619570	257201	8.69	2155	2190	2100	2800	1510	2155	2133.04	0.78	4188	2465	2310	2165	2010	1865	2387	2087	30	645	100	1330	5	1	29913930	640	-11.03	2.63	12	0.86	-194.00	814.00	4815	20230526	-55.56	1750	20230427	22.29	2940	-27.21	20240112	1782	20.09	20240315	4815	-55.56	20230526	1750	22.29	20230427	1.60	N	388790	100	29 억	234149	N	N	N	N
56	20240321	101225	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2140	-15	5	-0.70	392844020	184862	6.24	2155	2165	2100	2800	1510	2155	2125.07	0.78	31486	2465	2310	2165	2010	1865	2387	2087	30	645	100	1330	5	1	29913930	640	-11.03	2.63	12	0.62	-194.00	814.00	4815	20230526	-55.56	1750	20230427	22.29	2940	-27.21	20240112	1782	20.09	20240315	4815	-55.56	20230526	1750	22.29	20230427	1.60	N	388790	100	29 억	234149	N	N	N	N
57	20240321	091232	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2135	-20	5	-0.93	187590100	87987	2.97	2155	2165	2105	2800	1510	2155	2132.02	0.78	7505	2465	2310	2165	2010	1865	2387	2087	30	645	100	1330	5	1	29913930	639	-11.01	2.62	12	0.29	-194.00	814.00	4815	20230526	-55.66	1750	20230427	22.00	2940	-27.38	20240112	1782	19.81	20240315	4815	-55.66	20230526	1750	22.00	20230427	1.60	N	388790	100	29 억	234149	N	N	N	N
58	20240320	161210	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2155	155	2	7.75	6528323260	2952730	1328.34	2030	2320	2020	2600	1400	2000	2211.12	0.52	150707	2120	2060	2025	1965	1930	2042	1947	30	600	100	1240	5	1	29913930	645	-11.11	2.65	12	9.87	-194.00	814.00	4815	20230526	-55.24	1750	20230427	23.14	2940	-26.70	20240112	1782	20.93	20240315	4815	-55.24	20230526	1750	23.14	20230427	1.86	N	388790	100	29 억	156457	N	N	N	N
59	20240320	151215	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2145	145	2	7.25	6431044215	2907575	1308.03	2030	2320	2020	2600	1400	2000	2211.83	0.52	144262	2120	2060	2025	1965	1930	2042	1947	30	600	100	1240	5	1	29913930	642	-11.06	2.64	12	9.72	-194.00	814.00	4815	20230526	-55.45	1750	20230427	22.57	2940	-27.04	20240112	1782	20.37	20240315	4815	-55.45	20230526	1750	22.57	20230427	1.86	N	388790	100	29 억	156457	N	N	N	N
60	20240320	141220	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2155	155	2	7.75	6310043050	2851165	1282.65	2030	2320	2020	2600	1400	2000	2213.15	0.52	142091	2120	2060	2025	1965	1930	2042	1947	30	600	100	1240	5	1	29913930	645	-11.11	2.65	12	9.53	-194.00	814.00	4815	20230526	-55.24	1750	20230427	23.14	2940	-26.70	20240112	1782	20.93	20240315	4815	-55.24	20230526	1750	23.14	20230427	1.86	N	388790	100	29 억	156457	N	N	N	N
61	20240320	131221	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2175	175	2	8.75	6094373675	2750695	1237.45	2030	2320	2020	2600	1400	2000	2215.58	0.52	133437	2120	2060	2025	1965	1930	2042	1947	30	600	100	1240	5	1	29913930	651	-11.21	2.67	12	9.20	-194.00	814.00	4815	20230526	-54.83	1750	20230427	24.29	2940	-26.02	20240112	1782	22.05	20240315	4815	-54.83	20230526	1750	24.29	20230427	1.86	N	388790	100	29 억	156457	N	N	N	N
62	20240320	121213	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2210	210	2	10.50	5796565230	2614080	1175.99	2030	2320	2020	2600	1400	2000	2217.45	0.52	95929	2120	2060	2025	1965	1930	2042	1947	30	600	100	1240	5	1	29913930	661	-11.39	2.71	12	8.74	-194.00	814.00	4815	20230526	-54.10	1750	20230427	26.29	2940	-24.83	20240112	1782	24.02	20240315	4815	-54.10	20230526	1750	26.29	20230427	1.86	N	388790	100	29 억	156457	N	N	N	N
63	20240320	111215	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2260	260	2	13.00	4124399270	1862542	837.90	2030	2320	2020	2600	1400	2000	2214.40	0.52	-3511	2120	2060	2025	1965	1930	2042	1947	30	600	100	1240	5	1	29913930	676	-11.65	2.78	12	6.23	-194.00	814.00	4815	20230526	-53.06	1750	20230427	29.14	2940	-23.13	20240112	1782	26.82	20240315	4815	-53.06	20230526	1750	29.14	20230427	1.86	N	388790	100	29 억	156457	N	N	N	N
64	20240320	101207	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2130	130	2	6.50	894411035	423038	190.31	2030	2180	2020	2600	1400	2000	2114.28	0.52	60101	2120	2060	2025	1965	1930	2042	1947	30	600	100	1240	5	1	29913930	637	-10.98	2.62	12	1.41	-194.00	814.00	4815	20230526	-55.76	1750	20230427	21.71	2940	-27.55	20240112	1782	19.53	20240315	4815	-55.76	20230526	1750	21.71	20230427	1.86	N	388790	100	29 억	156457	N	N	N	N
65	20240320	091215	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2075	75	2	3.75	88237255	42947	19.32	2030	2075	2020	2600	1400	2000	2054.69	0.52	1497	2120	2060	2025	1965	1930	2042	1947	30	600	100	1240	5	1	29913930	621	-10.70	2.55	12	0.14	-194.00	814.00	4815	20230526	-56.91	1750	20230427	18.57	2940	-29.42	20240112	1782	16.44	20240315	4815	-56.91	20230526	1750	18.57	20230427	1.86	N	388790	100	29 억	156457	N	N	N	N
66	20240319	161200	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2000	-80	5	-3.85	448722981	221605	7.58	2080	2085	1990	2700	1460	2080	2024.98	0.58	-18507	2521	2300	2104	1883	1687	2411	1994	30	620	100	1280	5	1	29913930	598	-10.31	2.46	12	0.74	-194.00	814.00	4815	20230526	-58.46	1750	20230427	14.29	2940	-31.97	20240112	1782	12.23	20240315	4815	-58.46	20230526	1750	14.29	20230427	1.87	N	388790	100	29 억	173708	N	N	N	N
67	20240319	151213	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1999	-81	5	-3.89	430759149	212623	7.27	2080	2085	1990	2700	1460	2080	2025.93	0.58	-18164	2521	2300	2104	1883	1687	2411	1994	30	620	100	1280	1	1	29913930	598	-10.30	2.46	12	0.71	-194.00	814.00	4815	20230526	-58.48	1750	20230427	14.23	2940	-32.01	20240112	1782	12.18	20240315	4815	-58.48	20230526	1750	14.23	20230427	1.87	N	388790	100	29 억	173708	N	N	N	N
68	20240319	141211	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2015	-65	5	-3.12	411980811	203240	6.95	2080	2085	1990	2700	1460	2080	2027.07	0.58	-19005	2521	2300	2104	1883	1687	2411	1994	30	620	100	1280	5	1	29913930	603	-10.39	2.48	12	0.68	-194.00	814.00	4815	20230526	-58.15	1750	20230427	15.14	2940	-31.46	20240112	1782	13.08	20240315	4815	-58.15	20230526	1750	15.14	20230427	1.87	N	388790	100	29 억	173708	N	N	N	N
69	20240319	131139	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2025	-55	5	-2.64	403026177	198772	6.80	2080	2085	1990	2700	1460	2080	2027.58	0.58	-18660	2521	2300	2104	1883	1687	2411	1994	30	620	100	1280	5	1	29913930	606	-10.44	2.49	12	0.66	-194.00	814.00	4815	20230526	-57.94	1750	20230427	15.71	2940	-31.12	20240112	1782	13.64	20240315	4815	-57.94	20230526	1750	15.71	20230427	1.87	N	388790	100	29 억	173708	N	N	N	N
70	20240319	121203	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2015	-65	5	-3.12	364350322	179433	6.13	2080	2085	1990	2700	1460	2080	2030.56	0.58	-19239	2521	2300	2104	1883	1687	2411	1994	30	620	100	1280	5	1	29913930	603	-10.39	2.48	12	0.60	-194.00	814.00	4815	20230526	-58.15	1750	20230427	15.14	2940	-31.46	20240112	1782	13.08	20240315	4815	-58.15	20230526	1750	15.14	20230427	1.87	N	388790	100	29 억	173708	N	N	N	N
71	20240319	111210	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2035	-45	5	-2.16	321722507	158212	5.41	2080	2085	1990	2700	1460	2080	2033.49	0.58	-20846	2521	2300	2104	1883	1687	2411	1994	30	620	100	1280	5	1	29913930	609	-10.49	2.50	12	0.53	-194.00	814.00	4815	20230526	-57.74	1750	20230427	16.29	2940	-30.78	20240112	1782	14.20	20240315	4815	-57.74	20230526	1750	16.29	20230427	1.87	N	388790	100	29 억	173708	N	N	N	N
72	20240319	101212	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2015	-65	5	-3.12	271980222	133480	4.56	2080	2085	1990	2700	1460	2080	2037.61	0.58	-19351	2521	2300	2104	1883	1687	2411	1994	30	620	100	1280	5	1	29913930	603	-10.39	2.48	12	0.45	-194.00	814.00	4815	20230526	-58.15	1750	20230427	15.14	2940	-31.46	20240112	1782	13.08	20240315	4815	-58.15	20230526	1750	15.14	20230427	1.87	N	388790	100	29 억	173708	N	N	N	N
73	20240319	091212	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2085	5	2	0.24	111184580	53751	1.84	2080	2085	2035	2700	1460	2080	2068.51	0.58	-19548	2521	2300	2104	1883	1687	2411	1994	30	620	100	1280	5	1	29913930	624	-10.75	2.56	12	0.18	-194.00	814.00	4815	20230526	-56.70	1750	20230427	19.14	2940	-29.08	20240112	1782	17.00	20240315	4815	-56.70	20230526	1750	19.14	20230427	1.87	N	388790	100	29 억	173708	N	N	N	N
74	20240318	161203	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2080	175	2	9.19	6234108294	2917070	3006.27	1923	2325	1908	2475	1334	1905	2137.15	0.64	-24998	2025	1964	1873	1812	1721	1995	1843	30	570	100	1180	5	1	29913930	622	-10.72	2.56	12	9.75	-194.00	814.00	4815	20230526	-56.80	1750	20230427	18.86	2940	-29.25	20240112	1782	16.72	20240315	4815	-56.80	20230526	1750	18.86	20230427	1.85	N	388790	100	29 억	190948	N	N	N	N
75	20240318	151202	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2090	185	2	9.71	6159041339	2880930	2969.02	1923	2325	1908	2475	1334	1905	2137.87	0.64	-26999	2025	1964	1873	1812	1721	1995	1843	30	570	100	1180	5	1	29913930	625	-10.77	2.57	12	9.63	-194.00	814.00	4815	20230526	-56.59	1750	20230427	19.43	2940	-28.91	20240112	1782	17.28	20240315	4815	-56.59	20230526	1750	19.43	20230427	1.85	N	388790	100	29 억	190948	N	N	N	N
76	20240318	141203	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2045	140	2	7.35	5997578909	2802864	2888.57	1923	2325	1908	2475	1334	1905	2139.80	0.64	-38362	2025	1964	1873	1812	1721	1995	1843	30	570	100	1180	5	1	29913930	612	-10.54	2.51	12	9.37	-194.00	814.00	4815	20230526	-57.53	1750	20230427	16.86	2940	-30.44	20240112	1782	14.76	20240315	4815	-57.53	20230526	1750	16.86	20230427	1.85	N	388790	100	29 억	190948	N	N	N	N
77	20240318	131202	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	155	2	8.14	5841441894	2726380	2809.75	1923	2325	1908	2475	1334	1905	2142.56	0.64	-50685	2025	1964	1873	1812	1721	1995	1843	30	570	100	1180	5	1	29913930	616	-10.62	2.53	12	9.11	-194.00	814.00	4815	20230526	-57.22	1750	20230427	17.71	2940	-29.93	20240112	1782	15.60	20240315	4815	-57.22	20230526	1750	17.71	20230427	1.85	N	388790	100	29 억	190948	N	N	N	N
78	20240318	121156	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2070	165	2	8.66	5626156539	2621286	2701.44	1923	2325	1908	2475	1334	1905	2146.33	0.64	-61887	2025	1964	1873	1812	1721	1995	1843	30	570	100	1180	5	1	29913930	619	-10.67	2.54	12	8.76	-194.00	814.00	4815	20230526	-57.01	1750	20230427	18.29	2940	-29.59	20240112	1782	16.16	20240315	4815	-57.01	20230526	1750	18.29	20230427	1.85	N	388790	100	29 억	190948	N	N	N	N
79	20240318	111206	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2120	215	2	11.29	4608328999	2135103	2200.39	1923	2325	1908	2475	1334	1905	2158.36	0.64	-49224	2025	1964	1873	1812	1721	1995	1843	30	570	100	1180	5	1	29913930	634	-10.93	2.60	12	7.14	-194.00	814.00	4815	20230526	-55.97	1750	20230427	21.14	2940	-27.89	20240112	1782	18.97	20240315	4815	-55.97	20230526	1750	21.14	20230427	1.85	N	388790	100	29 억	190948	N	N	N	N
80	20240318	101202	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2080	175	2	9.19	1685607549	808715	833.44	1923	2175	1908	2475	1334	1905	2084.30	0.64	-45061	2025	1964	1873	1812	1721	1995	1843	30	570	100	1180	5	1	29913930	622	-10.72	2.56	12	2.70	-194.00	814.00	4815	20230526	-56.80	1750	20230427	18.86	2940	-29.25	20240112	1782	16.72	20240315	4815	-56.80	20230526	1750	18.86	20230427	1.85	N	388790	100	29 억	190948	N	N	N	N
81	20240318	091202	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1960	55	2	2.89	56899295	29223	30.12	1923	1980	1908	2475	1334	1905	1947.07	0.64	17684	2025	1964	1873	1812	1721	1995	1843	30	570	100	1180	1	1	29913930	586	-10.10	2.41	12	0.10	-194.00	814.00	4815	20230526	-59.29	1750	20230427	12.00	2940	-33.33	20240112	1782	9.99	20240315	4815	-59.29	20230526	1750	12.00	20230427	1.85	N	388790	100	29 억	190948	N	N	N	N
82	20240315	161148	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1905	5	2	0.26	183862345	97029	124.63	1900	1934	1782	2470	1330	1900	1894.91	0.57	18440	1995	1947	1912	1864	1829	1930	1847	30	570	100	1170	1	1	29913930	570	-9.82	2.34	12	0.32	-194.00	814.00	4815	20230526	-60.44	1750	20230427	8.86	2940	-35.20	20240112	1782	6.90	20240315	4815	-60.44	20230526	1750	8.86	20230427	1.76	N	388790	100	29 억	170620	N	N	N	N
83	20240315	151111	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1904	4	2	0.21	181238590	95650	122.86	1900	1934	1782	2470	1330	1900	1894.81	0.57	18444	1995	1947	1912	1864	1829	1930	1847	30	570	100	1170	1	1	29913930	570	-9.81	2.34	12	0.32	-194.00	814.00	4815	20230526	-60.46	1750	20230427	8.80	2940	-35.24	20240112	1782	6.85	20240315	4815	-60.46	20230526	1750	8.80	20230427	1.76	N	388790	100	29 억	170620	N	N	N	N
84	20240315	141046	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1897	-3	5	-0.16	150690394	79568	102.20	1900	1934	1782	2470	1330	1900	1893.86	0.57	12513	1995	1947	1912	1864	1829	1930	1847	30	570	100	1170	1	1	29913930	567	-9.78	2.33	12	0.27	-194.00	814.00	4815	20230526	-60.60	1750	20230427	8.40	2940	-35.48	20240112	1782	6.45	20240315	4815	-60.60	20230526	1750	8.40	20230427	1.76	N	388790	100	29 억	170620	N	N	N	N
85	20240315	131151	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1897	-3	5	-0.16	113099881	59790	76.80	1900	1934	1782	2470	1330	1900	1891.62	0.57	353	1995	1947	1912	1864	1829	1930	1847	30	570	100	1170	1	1	29913930	567	-9.78	2.33	12	0.20	-194.00	814.00	4815	20230526	-60.60	1750	20230427	8.40	2940	-35.48	20240112	1782	6.45	20240315	4815	-60.60	20230526	1750	8.40	20230427	1.76	N	388790	100	29 억	170620	N	N	N	N
86	20240315	121150	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1900	0	3	0.00	84400603	44681	57.39	1900	1934	1782	2470	1330	1900	1888.96	0.57	-3851	1995	1947	1912	1864	1829	1930	1847	30	570	100	1170	1	1	29913930	568	-9.79	2.33	12	0.15	-194.00	814.00	4815	20230526	-60.54	1750	20230427	8.57	2940	-35.37	20240112	1782	6.62	20240315	4815	-60.54	20230526	1750	8.57	20230427	1.76	N	388790	100	29 억	170620	N	N	N	N
87	20240315	111146	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1908	8	2	0.42	80133833	42435	54.51	1900	1934	1782	2470	1330	1900	1888.39	0.57	-2330	1995	1947	1912	1864	1829	1930	1847	30	570	100	1170	1	1	29913930	571	-9.84	2.34	12	0.14	-194.00	814.00	4815	20230526	-60.37	1750	20230427	9.03	2940	-35.10	20240112	1782	7.07	20240315	4815	-60.37	20230526	1750	9.03	20230427	1.76	N	388790	100	29 억	170620	N	N	N	N
88	20240315	101152	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1920	20	2	1.05	58705420	31187	40.06	1900	1920	1782	2470	1330	1900	1882.37	0.57	-1635	1995	1947	1912	1864	1829	1930	1847	30	570	100	1170	1	1	29913930	574	-9.90	2.36	12	0.10	-194.00	814.00	4815	20230526	-60.12	1750	20230427	9.71	2940	-34.69	20240112	1782	7.74	20240315	4815	-60.12	20230526	1750	9.71	20230427	1.76	N	388790	100	29 억	170620	N	N	N	N
89	20240315	091157	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1892	-8	5	-0.42	24155529	12899	16.57	1900	1900	1782	2470	1330	1900	1872.67	0.57	-5110	1995	1947	1912	1864	1829	1930	1847	30	570	100	1170	1	1	29913930	566	-9.75	2.32	12	0.04	-194.00	814.00	4815	20230526	-60.71	1750	20230427	8.11	2940	-35.65	20240112	1782	6.17	20240315	4815	-60.71	20230526	1750	8.11	20230427	1.76	N	388790	100	29 억	170620	N	N	N	N
90	20240314	161136	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1900	-10	5	-0.52	146453832	77415	46.14	1960	1960	1877	2480	1337	1910	1891.65	0.66	-26947	1992	1951	1916	1875	1840	1933	1857	30	570	100	1180	1	1	29913930	568	13.97	3.01	12	0.26	136.00	632.00	4815	20230526	-60.54	1750	20230427	8.57	2940	-35.37	20240112	1877	1.23	20240314	4815	-60.54	20230526	1750	8.57	20230427	1.76	N	388790	100	29 억	197567	N	N	N	N
91	20240314	151142	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1904	-6	5	-0.31	140989886	74542	44.43	1960	1960	1877	2480	1337	1910	1891.26	0.66	-27349	1992	1951	1916	1875	1840	1933	1857	30	570	100	1180	1	1	29913930	570	14.00	3.01	12	0.25	136.00	632.00	4815	20230526	-60.46	1750	20230427	8.80	2940	-35.24	20240112	1877	1.44	20240314	4815	-60.46	20230526	1750	8.80	20230427	1.76	N	388790	100	29 억	197567	N	N	N	N
92	20240314	141141	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1899	-11	5	-0.58	130652138	69092	41.18	1960	1960	1877	2480	1337	1910	1890.82	0.66	-27489	1992	1951	1916	1875	1840	1933	1857	30	570	100	1180	1	1	29913930	568	13.96	3.00	12	0.23	136.00	632.00	4815	20230526	-60.56	1750	20230427	8.51	2940	-35.41	20240112	1877	1.17	20240314	4815	-60.56	20230526	1750	8.51	20230427	1.76	N	388790	100	29 억	197567	N	N	N	N
93	20240314	131139	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1891	-19	5	-0.99	121798169	64416	38.39	1960	1960	1877	2480	1337	1910	1890.63	0.66	-27489	1992	1951	1916	1875	1840	1933	1857	30	570	100	1180	1	1	29913930	566	13.90	2.99	12	0.22	136.00	632.00	4815	20230526	-60.73	1750	20230427	8.06	2940	-35.68	20240112	1877	0.75	20240314	4815	-60.73	20230526	1750	8.06	20230427	1.76	N	388790	100	29 억	197567	N	N	N	N
94	20240314	121141	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1897	-13	5	-0.68	106346778	56244	33.52	1960	1960	1877	2480	1337	1910	1890.60	0.66	-31270	1992	1951	1916	1875	1840	1933	1857	30	570	100	1180	1	1	29913930	567	13.95	3.00	12	0.19	136.00	632.00	4815	20230526	-60.60	1750	20230427	8.40	2940	-35.48	20240112	1877	1.07	20240314	4815	-60.60	20230526	1750	8.40	20230427	1.76	N	388790	100	29 억	197567	N	N	N	N
95	20240314	111140	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1880	-30	5	-1.57	95132831	50305	29.98	1960	1960	1877	2480	1337	1910	1890.89	0.66	-30417	1992	1951	1916	1875	1840	1933	1857	30	570	100	1180	1	1	29913930	562	13.82	2.97	12	0.17	136.00	632.00	4815	20230526	-60.96	1750	20230427	7.43	2940	-36.05	20240112	1877	0.16	20240314	4815	-60.96	20230526	1750	7.43	20230427	1.76	N	388790	100	29 억	197567	N	N	N	N
96	20240314	101150	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1879	-31	5	-1.62	72444830	38235	22.79	1960	1960	1879	2480	1337	1910	1894.48	0.66	-25987	1992	1951	1916	1875	1840	1933	1857	30	570	100	1180	1	1	29913930	562	13.82	2.97	12	0.13	136.00	632.00	4815	20230526	-60.98	1750	20230427	7.37	2940	-36.09	20240112	1879	0.00	20240314	4815	-60.98	20230526	1750	7.37	20230427	1.76	N	388790	100	29 억	197567	N	N	N	N
97	20240314	091146	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1901	-9	5	-0.47	13584055	7103	4.23	1960	1960	1901	2480	1337	1910	1912.66	0.66	-4232	1992	1951	1916	1875	1840	1933	1857	30	570	100	1180	1	1	29913930	569	13.98	3.01	12	0.02	136.00	632.00	4815	20230526	-60.52	1750	20230427	8.63	2940	-35.34	20240112	1881	1.06	20240313	4815	-60.52	20230526	1750	8.63	20230427	1.76	N	388790	100	29 억	197567	N	N	N	N
98	20240313	161125	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1910	-15	5	-0.78	319157384	167692	115.69	1920	1957	1881	2500	1348	1925	1903.24	0.70	-12641	2001	1963	1938	1900	1875	1950	1887	30	575	100	1190	1	1	29913930	571	14.04	3.02	12	0.56	136.00	632.00	4815	20230526	-60.33	1750	20230427	9.14	2940	-35.03	20240112	1881	1.54	20240313	4815	-60.33	20230526	1750	9.14	20230427	1.76	N	388790	100	29 억	208573	N	N	N	N
99	20240313	151131	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1913	-12	5	-0.62	302158082	158798	109.56	1920	1957	1881	2500	1348	1925	1902.78	0.70	-12465	2001	1963	1938	1900	1875	1950	1887	30	575	100	1190	1	1	29913930	572	14.07	3.03	12	0.53	136.00	632.00	4815	20230526	-60.27	1750	20230427	9.31	2940	-34.93	20240112	1881	1.70	20240313	4815	-60.27	20230526	1750	9.31	20230427	1.76	N	388790	100	29 억	208573	N	N	N	N
100	20240313	141129	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1888	-37	5	-1.92	254039610	133474	92.09	1920	1957	1881	2500	1348	1925	1903.29	0.70	-27747	2001	1963	1938	1900	1875	1950	1887	30	575	100	1190	1	1	29913930	565	13.88	2.99	12	0.45	136.00	632.00	4815	20230526	-60.79	1750	20230427	7.89	2940	-35.78	20240112	1881	0.37	20240313	4815	-60.79	20230526	1750	7.89	20230427	1.76	N	388790	100	29 억	208573	N	N	N	N
101	20240313	131139	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1897	-28	5	-1.45	199609513	104674	72.22	1920	1957	1895	2500	1348	1925	1906.96	0.70	-31189	2001	1963	1938	1900	1875	1950	1887	30	575	100	1190	1	1	29913930	567	13.95	3.00	12	0.35	136.00	632.00	4815	20230526	-60.60	1750	20230427	8.40	2940	-35.48	20240112	1889	0.42	20240311	4815	-60.60	20230526	1750	8.40	20230427	1.76	N	388790	100	29 억	208573	N	N	N	N
102	20240313	121132	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1909	-16	5	-0.83	136632459	71544	49.36	1920	1957	1903	2500	1348	1925	1909.77	0.70	-10605	2001	1963	1938	1900	1875	1950	1887	30	575	100	1190	1	1	29913930	571	14.04	3.02	12	0.24	136.00	632.00	4815	20230526	-60.35	1750	20230427	9.09	2940	-35.07	20240112	1889	1.06	20240311	4815	-60.35	20230526	1750	9.09	20230427	1.76	N	388790	100	29 억	208573	N	N	N	N
103	20240313	111128	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1907	-18	5	-0.94	122454010	64116	44.23	1920	1957	1903	2500	1348	1925	1909.88	0.70	-8867	2001	1963	1938	1900	1875	1950	1887	30	575	100	1190	1	1	29913930	570	14.02	3.02	12	0.21	136.00	632.00	4815	20230526	-60.39	1750	20230427	8.97	2940	-35.14	20240112	1889	0.95	20240311	4815	-60.39	20230526	1750	8.97	20230427	1.76	N	388790	100	29 억	208573	N	N	N	N
104	20240313	101126	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1918	-7	5	-0.36	62114525	32441	22.38	1920	1957	1903	2500	1348	1925	1914.69	0.70	-10660	2001	1963	1938	1900	1875	1950	1887	30	575	100	1190	1	1	29913930	574	14.10	3.03	12	0.11	136.00	632.00	4815	20230526	-60.17	1750	20230427	9.60	2940	-34.76	20240112	1889	1.54	20240311	4815	-60.17	20230526	1750	9.60	20230427	1.76	N	388790	100	29 억	208573	N	N	N	N
105	20240313	091136	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1908	-17	5	-0.88	30689506	15994	11.03	1920	1957	1905	2500	1348	1925	1918.81	0.70	-7732	2001	1963	1938	1900	1875	1950	1887	30	575	100	1190	1	1	29913930	571	14.03	3.02	12	0.05	136.00	632.00	4815	20230526	-60.37	1750	20230427	9.03	2940	-35.10	20240112	1889	1.01	20240311	4815	-60.37	20230526	1750	9.03	20230427	1.76	N	388790	100	29 억	208573	N	N	N	N
106	20240312	161117	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1925	-20	5	-1.03	280248334	144932	169.24	1976	1976	1913	2525	1362	1945	1933.66	0.73	-11102	2039	1991	1940	1892	1841	2016	1917	30	580	100	1200	1	1	29913930	576	14.15	3.05	12	0.48	136.00	632.00	4815	20230526	-60.02	1750	20230427	10.00	2940	-34.52	20240112	1889	1.91	20240311	4815	-60.02	20230526	1750	10.00	20230427	1.80	N	388790	100	29 억	219675	N	N	N	N
107	20240312	151114	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1932	-13	5	-0.67	279249923	144414	168.63	1976	1976	1913	2525	1362	1945	1933.68	0.73	-11030	2039	1991	1940	1892	1841	2016	1917	30	580	100	1200	1	1	29913930	578	14.21	3.06	12	0.48	136.00	632.00	4815	20230526	-59.88	1750	20230427	10.40	2940	-34.29	20240112	1889	2.28	20240311	4815	-59.88	20230526	1750	10.40	20230427	1.80	N	388790	100	29 억	219675	N	N	N	N
108	20240312	141105	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1925	-20	5	-1.03	245066645	126589	147.82	1976	1976	1913	2525	1362	1945	1935.92	0.73	-11145	2039	1991	1940	1892	1841	2016	1917	30	580	100	1200	1	1	29913930	576	14.15	3.05	12	0.42	136.00	632.00	4815	20230526	-60.02	1750	20230427	10.00	2940	-34.52	20240112	1889	1.91	20240311	4815	-60.02	20230526	1750	10.00	20230427	1.80	N	388790	100	29 억	219675	N	N	N	N
109	20240312	131022	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1927	-18	5	-0.93	191446214	98664	115.21	1976	1976	1927	2525	1362	1945	1940.39	0.73	2257	2039	1991	1940	1892	1841	2016	1917	30	580	100	1200	1	1	29913930	576	14.17	3.05	12	0.33	136.00	632.00	4815	20230526	-59.98	1750	20230427	10.11	2940	-34.46	20240112	1889	2.01	20240311	4815	-59.98	20230526	1750	10.11	20230427	1.80	N	388790	100	29 억	219675	N	N	N	N
110	20240312	121119	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1948	3	2	0.15	160056836	82426	96.25	1976	1976	1930	2525	1362	1945	1941.82	0.73	10754	2039	1991	1940	1892	1841	2016	1917	30	580	100	1200	1	1	29913930	583	14.32	3.08	12	0.28	136.00	632.00	4815	20230526	-59.54	1750	20230427	11.31	2940	-33.74	20240112	1889	3.12	20240311	4815	-59.54	20230526	1750	11.31	20230427	1.80	N	388790	100	29 억	219675	N	N	N	N
111	20240312	111115	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1944	-1	5	-0.05	103543292	53292	62.23	1976	1976	1930	2525	1362	1945	1942.94	0.73	5170	2039	1991	1940	1892	1841	2016	1917	30	580	100	1200	1	1	29913930	582	14.29	3.08	12	0.18	136.00	632.00	4815	20230526	-59.63	1750	20230427	11.09	2940	-33.88	20240112	1889	2.91	20240311	4815	-59.63	20230526	1750	11.09	20230427	1.80	N	388790	100	29 억	219675	N	N	N	N
112	20240312	101117	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1949	4	2	0.21	64281015	33123	38.68	1976	1976	1930	2525	1362	1945	1940.68	0.73	-870	2039	1991	1940	1892	1841	2016	1917	30	580	100	1200	1	1	29913930	583	14.33	3.08	12	0.11	136.00	632.00	4815	20230526	-59.52	1750	20230427	11.37	2940	-33.71	20240112	1889	3.18	20240311	4815	-59.52	20230526	1750	11.37	20230427	1.80	N	388790	100	29 억	219675	N	N	N	N
113	20240312	091114	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1930	-15	5	-0.77	16364433	8416	9.83	1976	1976	1930	2525	1362	1945	1944.44	0.73	-7136	2039	1991	1940	1892	1841	2016	1917	30	580	100	1200	1	1	29913930	577	14.19	3.05	12	0.03	136.00	632.00	4815	20230526	-59.92	1750	20230427	10.29	2940	-34.35	20240112	1889	2.17	20240311	4815	-59.92	20230526	1750	10.29	20230427	1.80	N	388790	100	29 억	219675	N	N	N	N
114	20240311	161111	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1945	8	2	0.41	165626030	85634	60.80	1935	1988	1889	2515	1356	1937	1934.12	0.71	7641	2029	1982	1947	1900	1865	1965	1883	30	578	100	1200	1	1	29913930	582	14.30	3.08	12	0.29	136.00	632.00	4815	20230526	-59.61	1750	20230427	11.14	2940	-33.84	20240112	1889	2.96	20240311	4815	-59.61	20230526	1750	11.14	20230427	1.85	N	388790	100	29 억	212034	N	N	N	N
115	20240311	151110	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1940	3	2	0.15	162656301	84108	59.72	1935	1988	1889	2515	1356	1937	1933.90	0.71	7528	2029	1982	1947	1900	1865	1965	1883	30	578	100	1200	1	1	29913930	580	14.26	3.07	12	0.28	136.00	632.00	4815	20230526	-59.71	1750	20230427	10.86	2940	-34.01	20240112	1889	2.70	20240311	4815	-59.71	20230526	1750	10.86	20230427	1.85	N	388790	100	29 억	212034	N	N	N	N
116	20240311	141107	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1936	-1	5	-0.05	150766357	77984	55.37	1935	1988	1889	2515	1356	1937	1933.30	0.71	7178	2029	1982	1947	1900	1865	1965	1883	30	578	100	1200	1	1	29913930	579	14.24	3.06	12	0.26	136.00	632.00	4815	20230526	-59.79	1750	20230427	10.63	2940	-34.15	20240112	1889	2.49	20240311	4815	-59.79	20230526	1750	10.63	20230427	1.85	N	388790	100	29 억	212034	N	N	N	N
117	20240311	131107	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1940	3	2	0.15	126831401	65618	46.59	1935	1988	1889	2515	1356	1937	1932.88	0.71	4795	2029	1982	1947	1900	1865	1965	1883	30	578	100	1200	1	1	29913930	580	14.26	3.07	12	0.22	136.00	632.00	4815	20230526	-59.71	1750	20230427	10.86	2940	-34.01	20240112	1889	2.70	20240311	4815	-59.71	20230526	1750	10.86	20230427	1.85	N	388790	100	29 억	212034	N	N	N	N
118	20240311	121110	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1943	6	2	0.31	88313396	45750	32.49	1935	1988	1889	2515	1356	1937	1930.35	0.71	6670	2029	1982	1947	1900	1865	1965	1883	30	578	100	1200	1	1	29913930	581	14.29	3.07	12	0.15	136.00	632.00	4815	20230526	-59.65	1750	20230427	11.03	2940	-33.91	20240112	1889	2.86	20240311	4815	-59.65	20230526	1750	11.03	20230427	1.85	N	388790	100	29 억	212034	N	N	N	N
119	20240311	111103	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1951	14	2	0.72	84374724	43727	31.05	1935	1988	1889	2515	1356	1937	1929.58	0.71	7601	2029	1982	1947	1900	1865	1965	1883	30	578	100	1200	1	1	29913930	584	14.35	3.09	12	0.15	136.00	632.00	4815	20230526	-59.48	1750	20230427	11.49	2940	-33.64	20240112	1889	3.28	20240311	4815	-59.48	20230526	1750	11.49	20230427	1.85	N	388790	100	29 억	212034	N	N	N	N
120	20240311	101055	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1936	-1	5	-0.05	46568548	24282	17.24	1935	1937	1889	2515	1356	1937	1917.82	0.71	2871	2029	1982	1947	1900	1865	1965	1883	30	578	100	1200	1	1	29913930	579	14.24	3.06	12	0.08	136.00	632.00	4815	20230526	-59.79	1750	20230427	10.63	2940	-34.15	20240112	1889	2.49	20240311	4815	-59.79	20230526	1750	10.63	20230427	1.85	N	388790	100	29 억	212034	N	N	N	N
121	20240311	091059	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1927	-10	5	-0.52	18317830	9606	6.82	1935	1936	1889	2515	1356	1937	1906.92	0.71	-531	2029	1982	1947	1900	1865	1965	1883	30	578	100	1200	1	1	29913930	576	14.17	3.05	12	0.03	136.00	632.00	4815	20230526	-59.98	1750	20230427	10.11	2940	-34.46	20240112	1889	2.01	20240311	4815	-59.98	20230526	1750	10.11	20230427	1.85	N	388790	100	29 억	212034	N	N	N	N
122	20240308	161103	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1937	-26	5	-1.32	273124316	140571	81.05	1965	1994	1912	2550	1375	1963	1942.96	0.68	9384	2043	2003	1975	1935	1907	1989	1921	30	587	100	1210	1	1	29913930	579	14.24	3.06	12	0.47	136.00	632.00	4815	20230526	-59.77	1750	20230427	10.69	2940	-34.12	20240112	1912	1.31	20240308	4815	-59.77	20230526	1750	10.69	20230427	1.89	N	388790	100	29 억	202649	N	N	N	N
123	20240308	151103	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1924	-39	5	-1.99	259586802	133538	76.99	1965	1994	1912	2550	1375	1963	1943.92	0.68	4481	2043	2003	1975	1935	1907	1989	1921	30	587	100	1210	1	1	29913930	576	14.15	3.04	12	0.45	136.00	632.00	4815	20230526	-60.04	1750	20230427	9.94	2940	-34.56	20240112	1912	0.63	20240308	4815	-60.04	20230526	1750	9.94	20230427	1.89	N	388790	100	29 억	202649	N	N	N	N
124	20240308	141056	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1921	-42	5	-2.14	217608106	111626	64.36	1965	1994	1920	2550	1375	1963	1949.44	0.68	-264	2043	2003	1975	1935	1907	1989	1921	30	587	100	1210	1	1	29913930	575	14.12	3.04	12	0.37	136.00	632.00	4815	20230526	-60.10	1750	20230427	9.77	2940	-34.66	20240112	1920	0.05	20240308	4815	-60.10	20230526	1750	9.77	20230427	1.89	N	388790	100	29 억	202649	N	N	N	N
125	20240308	131051	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1932	-31	5	-1.58	185300254	94857	54.69	1965	1994	1925	2550	1375	1963	1953.47	0.68	1336	2043	2003	1975	1935	1907	1989	1921	30	587	100	1210	1	1	29913930	578	14.21	3.06	12	0.32	136.00	632.00	4815	20230526	-59.88	1750	20230427	10.40	2940	-34.29	20240112	1925	0.36	20240308	4815	-59.88	20230526	1750	10.40	20230427	1.89	N	388790	100	29 억	202649	N	N	N	N
126	20240308	121055	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1938	-25	5	-1.27	161080004	82327	47.47	1965	1994	1938	2550	1375	1963	1956.59	0.68	418	2043	2003	1975	1935	1907	1989	1921	30	587	100	1210	1	1	29913930	580	14.25	3.07	12	0.28	136.00	632.00	4815	20230526	-59.75	1750	20230427	10.74	2940	-34.08	20240112	1938	0.00	20240308	4815	-59.75	20230526	1750	10.74	20230427	1.89	N	388790	100	29 억	202649	N	N	N	N
127	20240308	111057	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1950	-13	5	-0.66	106947210	54501	31.42	1965	1994	1946	2550	1375	1963	1962.30	0.68	3536	2043	2003	1975	1935	1907	1989	1921	30	587	100	1210	1	1	29913930	583	14.34	3.09	12	0.18	136.00	632.00	4815	20230526	-59.50	1750	20230427	11.43	2940	-33.67	20240112	1946	0.21	20240308	4815	-59.50	20230526	1750	11.43	20230427	1.89	N	388790	100	29 억	202649	N	N	N	N
128	20240308	101051	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1968	5	2	0.25	44502883	22527	12.99	1965	1994	1963	2550	1375	1963	1975.54	0.68	-2986	2043	2003	1975	1935	1907	1989	1921	30	587	100	1210	1	1	29913930	589	14.47	3.11	12	0.08	136.00	632.00	4815	20230526	-59.13	1750	20230427	12.46	2940	-33.06	20240112	1947	1.08	20240307	4815	-59.13	20230526	1750	12.46	20230427	1.89	N	388790	100	29 억	202649	N	N	N	N
129	20240308	091050	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1975	12	2	0.61	6061188	3056	1.76	1965	1994	1965	2550	1375	1963	1983.37	0.68	-238	2043	2003	1975	1935	1907	1989	1921	30	587	100	1210	1	1	29913930	591	14.52	3.12	12	0.01	136.00	632.00	4815	20230526	-58.98	1750	20230427	12.86	2940	-32.82	20240112	1947	1.44	20240307	4815	-58.98	20230526	1750	12.86	20230427	1.89	N	388790	100	29 억	202649	N	N	N	N
130	20240307	161051	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1963	-47	5	-2.34	341735358	173346	115.29	1995	2015	1947	2610	1410	2010	1971.41	0.62	16947	2083	2046	2013	1976	1943	2030	1960	30	600	100	1240	1	1	29913930	587	14.43	3.11	12	0.58	136.00	632.00	4815	20230526	-59.23	1750	20230427	12.17	2940	-33.23	20240112	1947	0.82	20240307	4815	-59.23	20230526	1750	12.17	20230427	1.91	N	388790	100	29 억	185702	N	N	N	N
131	20240307	151033	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1969	-41	5	-2.04	336260223	170556	113.44	1995	2015	1947	2610	1410	2010	1971.55	0.62	16864	2083	2046	2013	1976	1943	2030	1960	30	600	100	1240	1	1	29913930	589	14.48	3.12	12	0.57	136.00	632.00	4815	20230526	-59.11	1750	20230427	12.51	2940	-33.03	20240112	1947	1.13	20240307	4815	-59.11	20230526	1750	12.51	20230427	1.91	N	388790	100	29 억	185702	N	N	N	N
132	20240307	141028	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1955	-55	5	-2.74	287783371	145704	96.91	1995	2015	1950	2610	1410	2010	1975.12	0.62	6696	2083	2046	2013	1976	1943	2030	1960	30	600	100	1240	1	1	29913930	585	14.38	3.09	12	0.49	136.00	632.00	4815	20230526	-59.40	1750	20230427	11.71	2940	-33.50	20240112	1950	0.26	20240307	4815	-59.40	20230526	1750	11.71	20230427	1.91	N	388790	100	29 억	185702	N	N	N	N
133	20240307	131040	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1955	-55	5	-2.74	250302921	126517	84.15	1995	2015	1951	2610	1410	2010	1978.41	0.62	8846	2083	2046	2013	1976	1943	2030	1960	30	600	100	1240	1	1	29913930	585	14.38	3.09	12	0.42	136.00	632.00	4815	20230526	-59.40	1750	20230427	11.71	2940	-33.50	20240112	1951	0.21	20240307	4815	-59.40	20230526	1750	11.71	20230427	1.91	N	388790	100	29 억	185702	N	N	N	N
134	20240307	121045	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1980	-30	5	-1.49	149141149	75184	50.01	1995	2015	1972	2610	1410	2010	1983.68	0.62	1556	2083	2046	2013	1976	1943	2030	1960	30	600	100	1240	1	1	29913930	592	14.56	3.13	12	0.25	136.00	632.00	4815	20230526	-58.88	1750	20230427	13.14	2940	-32.65	20240112	1972	0.41	20240307	4815	-58.88	20230526	1750	13.14	20230427	1.91	N	388790	100	29 억	185702	N	N	N	N
135	20240307	111052	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2000	-10	5	-0.50	135431930	68292	45.42	1995	2015	1972	2610	1410	2010	1983.13	0.62	2513	2083	2046	2013	1976	1943	2030	1960	30	600	100	1240	5	1	29913930	598	14.71	3.16	12	0.23	136.00	632.00	4815	20230526	-58.46	1750	20230427	14.29	2940	-31.97	20240112	1972	1.42	20240307	4815	-58.46	20230526	1750	14.29	20230427	1.91	N	388790	100	29 억	185702	N	N	N	N
136	20240307	101044	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1983	-27	5	-1.34	111483984	56223	37.39	1995	2015	1972	2610	1410	2010	1982.89	0.62	-1673	2083	2046	2013	1976	1943	2030	1960	30	600	100	1240	1	1	29913930	593	14.58	3.14	12	0.19	136.00	632.00	4815	20230526	-58.82	1750	20230427	13.31	2940	-32.55	20240112	1972	0.56	20240307	4815	-58.82	20230526	1750	13.31	20230427	1.91	N	388790	100	29 억	185702	N	N	N	N
137	20240307	091046	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1998	-12	5	-0.60	23257493	11708	7.79	1995	2015	1980	2610	1410	2010	1986.46	0.62	7240	2083	2046	2013	1976	1943	2030	1960	30	600	100	1240	1	1	29913930	598	14.69	3.16	12	0.04	136.00	632.00	4815	20230526	-58.50	1750	20230427	14.17	2940	-32.04	20240112	1980	0.91	20240307	4815	-58.50	20230526	1750	14.17	20230427	1.91	N	388790	100	29 억	185702	N	N	N	N
138	20240306	161037	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2010	-25	5	-1.23	301420143	150296	99.20	2030	2050	1980	2645	1425	2035	2005.51	0.67	-13281	2168	2101	2063	1996	1958	2082	1977	30	610	100	1260	5	1	29913930	601	14.78	3.18	12	0.50	136.00	632.00	4815	20230526	-58.26	1750	20230427	14.86	2940	-31.63	20240112	1980	1.52	20240306	4815	-58.26	20230526	1750	14.86	20230427	1.90	N	388790	100	29 억	198983	N	N	N	N
139	20240306	151039	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2020	-15	5	-0.74	294236918	146722	96.84	2030	2050	1980	2645	1425	2035	2005.40	0.67	-13101	2168	2101	2063	1996	1958	2082	1977	30	610	100	1260	5	1	29913930	604	14.85	3.20	12	0.49	136.00	632.00	4815	20230526	-58.05	1750	20230427	15.43	2940	-31.29	20240112	1980	2.02	20240306	4815	-58.05	20230526	1750	15.43	20230427	1.90	N	388790	100	29 억	198983	N	N	N	N
140	20240306	141046	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2000	-35	5	-1.72	261960933	130711	86.28	2030	2050	1980	2645	1425	2035	2004.12	0.67	-11107	2168	2101	2063	1996	1958	2082	1977	30	610	100	1260	5	1	29913930	598	14.71	3.16	12	0.44	136.00	632.00	4815	20230526	-58.46	1750	20230427	14.29	2940	-31.97	20240112	1980	1.01	20240306	4815	-58.46	20230526	1750	14.29	20230427	1.90	N	388790	100	29 억	198983	N	N	N	N
141	20240306	131046	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2000	-35	5	-1.72	133041325	66116	43.64	2030	2050	1991	2645	1425	2035	2012.24	0.67	563	2168	2101	2063	1996	1958	2082	1977	30	610	100	1260	5	1	29913930	598	14.71	3.16	12	0.22	136.00	632.00	4815	20230526	-58.46	1750	20230427	14.29	2940	-31.97	20240112	1991	0.45	20240306	4815	-58.46	20230526	1750	14.29	20230427	1.90	N	388790	100	29 억	198983	N	N	N	N
142	20240306	121044	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1999	-36	5	-1.77	113391005	56326	37.18	2030	2050	1991	2645	1425	2035	2013.12	0.67	1312	2168	2101	2063	1996	1958	2082	1977	30	610	100	1260	1	1	29913930	598	14.70	3.16	12	0.19	136.00	632.00	4815	20230526	-58.48	1750	20230427	14.23	2940	-32.01	20240112	1991	0.40	20240306	4815	-58.48	20230526	1750	14.23	20230427	1.90	N	388790	100	29 억	198983	N	N	N	N
143	20240306	111042	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2010	-25	5	-1.23	74626023	36976	24.41	2030	2050	1991	2645	1425	2035	2018.23	0.67	5406	2168	2101	2063	1996	1958	2082	1977	30	610	100	1260	5	1	29913930	601	14.78	3.18	12	0.12	136.00	632.00	4815	20230526	-58.26	1750	20230427	14.86	2940	-31.63	20240112	1991	0.95	20240306	4815	-58.26	20230526	1750	14.86	20230427	1.90	N	388790	100	29 억	198983	N	N	N	N
144	20240306	101018	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2030	-5	5	-0.25	55205518	27327	18.04	2030	2050	1991	2645	1425	2035	2020.18	0.67	5857	2168	2101	2063	1996	1958	2082	1977	30	610	100	1260	5	1	29913930	607	14.93	3.21	12	0.09	136.00	632.00	4815	20230526	-57.84	1750	20230427	16.00	2940	-30.95	20240112	1991	1.96	20240306	4815	-57.84	20230526	1750	16.00	20230427	1.90	N	388790	100	29 억	198983	N	N	N	N
145	20240306	091037	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2020	-15	5	-0.74	10161483	5060	3.34	2030	2030	1991	2645	1425	2035	2008.20	0.67	-471	2168	2101	2063	1996	1958	2082	1977	30	610	100	1260	5	1	29913930	604	14.85	3.20	12	0.02	136.00	632.00	4815	20230526	-58.05	1750	20230427	15.43	2940	-31.29	20240112	1991	1.46	20240306	4815	-58.05	20230526	1750	15.43	20230427	1.90	N	388790	100	29 억	198983	N	N	N	N
146	20240305	161031	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2035	-85	5	-4.01	309677130	150502	119.45	2120	2130	2025	2755	1485	2120	2057.89	0.86	-57164	2160	2140	2100	2080	2040	2150	2090	30	635	100	1310	5	1	29913930	609	14.96	3.22	12	0.50	136.00	632.00	4815	20230526	-57.74	1750	20230427	16.29	2940	-30.78	20240112	2020	0.74	20240206	4815	-57.74	20230526	1750	16.29	20230427	1.91	N	388790	100	29 억	257624	N	N	N	N
147	20240305	151032	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2045	-75	5	-3.54	264870665	128502	101.99	2120	2130	2040	2755	1485	2120	2061.22	0.86	-51497	2160	2140	2100	2080	2040	2150	2090	30	635	100	1310	5	1	29913930	612	15.04	3.24	12	0.43	136.00	632.00	4815	20230526	-57.53	1750	20230427	16.86	2940	-30.44	20240112	2020	1.24	20240206	4815	-57.53	20230526	1750	16.86	20230427	1.91	N	388790	100	29 억	257624	N	N	N	N
148	20240305	141021	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2055	-65	5	-3.07	191610215	92771	73.63	2120	2130	2045	2755	1485	2120	2065.41	0.86	-40158	2160	2140	2100	2080	2040	2150	2090	30	635	100	1310	5	1	29913930	615	15.11	3.25	12	0.31	136.00	632.00	4815	20230526	-57.32	1750	20230427	17.43	2940	-30.10	20240112	2020	1.73	20240206	4815	-57.32	20230526	1750	17.43	20230427	1.91	N	388790	100	29 억	257624	N	N	N	N
149	20240305	131022	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	-60	5	-2.83	183341195	88752	70.44	2120	2130	2045	2755	1485	2120	2065.77	0.86	-39476	2160	2140	2100	2080	2040	2150	2090	30	635	100	1310	5	1	29913930	616	15.15	3.26	12	0.30	136.00	632.00	4815	20230526	-57.22	1750	20230427	17.71	2940	-29.93	20240112	2020	1.98	20240206	4815	-57.22	20230526	1750	17.71	20230427	1.91	N	388790	100	29 억	257624	N	N	N	N
150	20240305	121025	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2075	-45	5	-2.12	118352050	57088	45.31	2120	2130	2055	2755	1485	2120	2073.15	0.86	-27097	2160	2140	2100	2080	2040	2150	2090	30	635	100	1310	5	1	29913930	621	15.26	3.28	12	0.19	136.00	632.00	4815	20230526	-56.91	1750	20230427	18.57	2940	-29.42	20240112	2020	2.72	20240206	4815	-56.91	20230526	1750	18.57	20230427	1.91	N	388790	100	29 억	257624	N	N	N	N
151	20240305	111025	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2075	-45	5	-2.12	72842645	34999	27.78	2120	2130	2065	2755	1485	2120	2081.28	0.86	-24384	2160	2140	2100	2080	2040	2150	2090	30	635	100	1310	5	1	29913930	621	15.26	3.28	12	0.12	136.00	632.00	4815	20230526	-56.91	1750	20230427	18.57	2940	-29.42	20240112	2020	2.72	20240206	4815	-56.91	20230526	1750	18.57	20230427	1.91	N	388790	100	29 억	257624	N	N	N	N
152	20240305	101021	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2080	-40	5	-1.89	53777985	25803	20.48	2120	2130	2065	2755	1485	2120	2084.18	0.86	-18341	2160	2140	2100	2080	2040	2150	2090	30	635	100	1310	5	1	29913930	622	15.29	3.29	12	0.09	136.00	632.00	4815	20230526	-56.80	1750	20230427	18.86	2940	-29.25	20240112	2020	2.97	20240206	4815	-56.80	20230526	1750	18.86	20230427	1.91	N	388790	100	29 억	257624	N	N	N	N
153	20240305	091020	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2100	-20	5	-0.94	9132875	4341	3.45	2120	2130	2095	2755	1485	2120	2103.86	0.86	-2784	2160	2140	2100	2080	2040	2150	2090	30	635	100	1310	5	1	29913930	628	15.44	3.32	12	0.01	136.00	632.00	4815	20230526	-56.39	1750	20230427	20.00	2940	-28.57	20240112	2020	3.96	20240206	4815	-56.39	20230526	1750	20.00	20230427	1.91	N	388790	100	29 억	257624	N	N	N	N
154	20240304	161020	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2120	40	2	1.92	259966370	124658	148.47	2070	2120	2060	2700	1460	2080	2085.41	0.74	33857	2160	2120	2095	2055	2030	2107	2042	30	620	100	1280	5	1	29913930	634	15.59	3.35	12	0.42	136.00	632.00	4815	20230526	-55.97	1750	20230427	21.14	2940	-27.89	20240112	2020	4.95	20240206	4815	-55.97	20230526	1750	21.14	20230427	1.91	N	388790	100	29 억	222651	N	N	N	N
155	20240304	151015	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2095	15	2	0.72	245624345	117860	140.38	2070	2115	2060	2700	1460	2080	2084.03	0.74	34066	2160	2120	2095	2055	2030	2107	2042	30	620	100	1280	5	1	29913930	627	15.40	3.31	12	0.39	136.00	632.00	4815	20230526	-56.49	1750	20230427	19.71	2940	-28.74	20240112	2020	3.71	20240206	4815	-56.49	20230526	1750	19.71	20230427	1.91	N	388790	100	29 억	222651	N	N	N	N
156	20240304	140945	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2105	25	2	1.20	224114320	107595	128.15	2070	2115	2060	2700	1460	2080	2082.94	0.74	30585	2160	2120	2095	2055	2030	2107	2042	30	620	100	1280	5	1	29913930	630	15.48	3.33	12	0.36	136.00	632.00	4815	20230526	-56.28	1750	20230427	20.29	2940	-28.40	20240112	2020	4.21	20240206	4815	-56.28	20230526	1750	20.29	20230427	1.91	N	388790	100	29 억	222651	N	N	N	N
157	20240304	131011	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2105	25	2	1.20	218839435	105080	125.15	2070	2115	2060	2700	1460	2080	2082.60	0.74	29818	2160	2120	2095	2055	2030	2107	2042	30	620	100	1280	5	1	29913930	630	15.48	3.33	12	0.35	136.00	632.00	4815	20230526	-56.28	1750	20230427	20.29	2940	-28.40	20240112	2020	4.21	20240206	4815	-56.28	20230526	1750	20.29	20230427	1.91	N	388790	100	29 억	222651	N	N	N	N
158	20240304	120946	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2110	30	2	1.44	185872445	89378	106.45	2070	2115	2060	2700	1460	2080	2079.62	0.74	21898	2160	2120	2095	2055	2030	2107	2042	30	620	100	1280	5	1	29913930	631	15.51	3.34	12	0.30	136.00	632.00	4815	20230526	-56.18	1750	20230427	20.57	2940	-28.23	20240112	2020	4.46	20240206	4815	-56.18	20230526	1750	20.57	20230427	1.91	N	388790	100	29 억	222651	N	N	N	N
159	20240304	111003	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2105	25	2	1.20	169934520	81809	97.44	2070	2110	2060	2700	1460	2080	2077.21	0.74	19170	2160	2120	2095	2055	2030	2107	2042	30	620	100	1280	5	1	29913930	630	15.48	3.33	12	0.27	136.00	632.00	4815	20230526	-56.28	1750	20230427	20.29	2940	-28.40	20240112	2020	4.21	20240206	4815	-56.28	20230526	1750	20.29	20230427	1.91	N	388790	100	29 억	222651	N	N	N	N
160	20240304	101004	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2095	15	2	0.72	139664745	67350	80.22	2070	2105	2060	2700	1460	2080	2073.72	0.74	12681	2160	2120	2095	2055	2030	2107	2042	30	620	100	1280	5	1	29913930	627	15.40	3.31	12	0.23	136.00	632.00	4815	20230526	-56.49	1750	20230427	19.71	2940	-28.74	20240112	2020	3.71	20240206	4815	-56.49	20230526	1750	19.71	20230427	1.91	N	388790	100	29 억	222651	N	N	N	N
161	20240304	091003	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2070	-10	5	-0.48	94662950	45720	54.45	2070	2105	2060	2700	1460	2080	2070.49	0.74	1814	2160	2120	2095	2055	2030	2107	2042	30	620	100	1280	5	1	29913930	619	15.22	3.28	12	0.15	136.00	632.00	4815	20230526	-57.01	1750	20230427	18.29	2940	-29.59	20240112	2020	2.48	20240206	4815	-57.01	20230526	1750	18.29	20230427	1.91	N	388790	100	29 억	222651	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History