KissMeData/175140/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 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	marketWarningCode	shortOverheated
2	20240329	160857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4980	90	2	1.84	2017221700	405529	87.11	4915	5170	4835	6350	3425	4890	4974.45	1.13	1814	5450	5170	4970	4690	4490	5070	4590	108	1460	500	3220	5	1	21515292	1071	-5.75	1.91	12	1.88	-866.00	2612.00	14980	20230816	-66.76	3020	20231228	64.90	5690	-12.48	20240122	3045	63.55	20240222	14980	-66.76	20230816	3020	64.90	20231228	0.00	N	175140	500	107 억	243917	N	N	N	00	N
3	20240329	150859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4960	70	2	1.43	1925288695	387104	83.15	4915	5170	4835	6350	3425	4890	4973.73	1.13	5771	5450	5170	4970	4690	4490	5070	4590	108	1460	500	3220	5	1	21515292	1067	-5.73	1.90	12	1.80	-866.00	2612.00	14980	20230816	-66.89	3020	20231228	64.24	5690	-12.83	20240122	3045	62.89	20240222	14980	-66.89	20230816	3020	64.24	20231228	0.00	N	175140	500	107 억	243917	N	N	N	00	N
4	20240329	140855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4930	40	2	0.82	1847204215	371300	79.76	4915	5170	4835	6350	3425	4890	4975.14	1.13	4775	5450	5170	4970	4690	4490	5070	4590	108	1460	500	3220	5	1	21515292	1061	-5.69	1.89	12	1.73	-866.00	2612.00	14980	20230816	-67.09	3020	20231228	63.25	5690	-13.36	20240122	3045	61.90	20240222	14980	-67.09	20230816	3020	63.25	20231228	0.00	N	175140	500	107 억	243917	N	N	N	00	N
5	20240329	130842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4920	30	2	0.61	1737452215	349004	74.97	4915	5170	4835	6350	3425	4890	4978.51	1.13	7295	5450	5170	4970	4690	4490	5070	4590	108	1460	500	3220	5	1	21515292	1059	-5.68	1.88	12	1.62	-866.00	2612.00	14980	20230816	-67.16	3020	20231228	62.91	5690	-13.53	20240122	3045	61.58	20240222	14980	-67.16	20230816	3020	62.91	20231228	0.00	N	175140	500	107 억	243917	N	N	N	00	N
6	20240329	120852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4920	30	2	0.61	1455737890	291547	62.63	4915	5170	4835	6350	3425	4890	4993.42	1.13	25961	5450	5170	4970	4690	4490	5070	4590	108	1460	500	3220	5	1	21515292	1059	-5.68	1.88	12	1.36	-866.00	2612.00	14980	20230816	-67.16	3020	20231228	62.91	5690	-13.53	20240122	3045	61.58	20240222	14980	-67.16	20230816	3020	62.91	20231228	0.00	N	175140	500	107 억	243917	N	N	N	00	N
7	20240329	110841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5000	110	2	2.25	1266854795	253354	54.42	4915	5170	4835	6350	3425	4890	5000.67	1.13	23037	5450	5170	4970	4690	4490	5070	4590	108	1460	500	3220	10	1	21515292	1076	-5.77	1.91	12	1.18	-866.00	2612.00	14980	20230816	-66.62	3020	20231228	65.56	5690	-12.13	20240122	3045	64.20	20240222	14980	-66.62	20230816	3020	65.56	20231228	0.00	N	175140	500	107 억	243917	N	N	N	00	N
8	20240329	100840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5040	150	2	3.07	652502970	132475	28.46	4915	5100	4835	6350	3425	4890	4925.69	1.13	17593	5450	5170	4970	4690	4490	5070	4590	108	1460	500	3220	10	1	21515292	1084	-5.82	1.93	12	0.62	-866.00	2612.00	14980	20230816	-66.36	3020	20231228	66.89	5690	-11.42	20240122	3045	65.52	20240222	14980	-66.36	20230816	3020	66.89	20231228	0.00	N	175140	500	107 억	243917	N	N	N	00	N
9	20240329	090841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4890	0	3	0.00	109227775	22276	4.78	4915	4975	4885	6350	3425	4890	4903.86	1.13	-2858	5450	5170	4970	4690	4490	5070	4590	108	1460	500	3220	5	1	21515292	1052	-5.65	1.87	12	0.10	-866.00	2612.00	14980	20230816	-67.36	3020	20231228	61.92	5690	-14.06	20240122	3045	60.59	20240222	14980	-67.36	20230816	3020	61.92	20231228	0.00	N	175140	500	107 억	243917	N	N	N	00	N
10	20240328	160847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4890	-310	5	-5.96	2323606580	465022	145.60	5200	5250	4770	6760	3640	5200	4997.01	2.02	-91599	5353	5276	5133	5056	4913	5315	5095	82	1560	500	3430	5	1	16387903	801	-5.65	1.87	12	2.84	-866.00	2612.00	14980	20230816	-67.36	3020	20231228	61.92	5690	-14.06	20240122	3045	60.59	20240222	14980	-67.36	20230816	3020	61.92	20231228	0.00	N	175140	500	81 억	331621	N	N	N	00	N
11	20240328	150847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4935	-265	5	-5.10	2077988835	414956	129.92	5200	5250	4770	6760	3640	5200	5007.73	2.02	-76531	5353	5276	5133	5056	4913	5315	5095	82	1560	500	3430	5	1	16387903	809	-5.70	1.89	12	2.53	-866.00	2612.00	14980	20230816	-67.06	3020	20231228	63.41	5690	-13.27	20240122	3045	62.07	20240222	14980	-67.06	20230816	3020	63.41	20231228	0.00	N	175140	500	81 억	331621	N	N	N	00	N
12	20240328	140837	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5030	-170	5	-3.27	1747476790	348376	109.08	5200	5250	4770	6760	3640	5200	5016.07	2.02	-66811	5353	5276	5133	5056	4913	5315	5095	82	1560	500	3430	10	1	16387903	824	-5.81	1.93	12	2.13	-866.00	2612.00	14980	20230816	-66.42	3020	20231228	66.56	5690	-11.60	20240122	3045	65.19	20240222	14980	-66.42	20230816	3020	66.56	20231228	0.00	N	175140	500	81 억	331621	N	N	N	00	N
13	20240328	130836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4960	-240	5	-4.62	1379971530	274269	85.87	5200	5250	4770	6760	3640	5200	5031.45	2.02	-48544	5353	5276	5133	5056	4913	5315	5095	82	1560	500	3430	5	1	16387903	813	-5.73	1.90	12	1.67	-866.00	2612.00	14980	20230816	-66.89	3020	20231228	64.24	5690	-12.83	20240122	3045	62.89	20240222	14980	-66.89	20230816	3020	64.24	20231228	0.00	N	175140	500	81 억	331621	N	N	N	00	N
14	20240328	120840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5030	-170	5	-3.27	1114937695	221207	69.26	5200	5250	4770	6760	3640	5200	5040.25	2.02	-29316	5353	5276	5133	5056	4913	5315	5095	82	1560	500	3430	10	1	16387903	824	-5.81	1.93	12	1.35	-866.00	2612.00	14980	20230816	-66.42	3020	20231228	66.56	5690	-11.60	20240122	3045	65.19	20240222	14980	-66.42	20230816	3020	66.56	20231228	0.00	N	175140	500	81 억	331621	N	N	N	00	N
15	20240328	110842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5020	-180	5	-3.46	1034306475	205183	64.24	5200	5250	4770	6760	3640	5200	5040.90	2.02	-23407	5353	5276	5133	5056	4913	5315	5095	82	1560	500	3430	10	1	16387903	823	-5.80	1.92	12	1.25	-866.00	2612.00	14980	20230816	-66.49	3020	20231228	66.23	5690	-11.78	20240122	3045	64.86	20240222	14980	-66.49	20230816	3020	66.23	20231228	0.00	N	175140	500	81 억	331621	N	N	N	00	N
16	20240328	100848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4995	-205	5	-3.94	877512160	173960	54.47	5200	5250	4770	6760	3640	5200	5044.33	2.02	-20139	5353	5276	5133	5056	4913	5315	5095	82	1560	500	3430	5	1	16387903	819	-5.77	1.91	12	1.06	-866.00	2612.00	14980	20230816	-66.66	3020	20231228	65.40	5690	-12.21	20240122	3045	64.04	20240222	14980	-66.66	20230816	3020	65.40	20231228	0.00	N	175140	500	81 억	331621	N	N	N	00	N
17	20240328	090855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5150	-50	5	-0.96	222161090	43124	13.50	5200	5250	5100	6760	3640	5200	5151.68	2.02	12858	5353	5276	5133	5056	4913	5315	5095	82	1560	500	3430	10	1	16387903	844	-5.95	1.97	12	0.26	-866.00	2612.00	14980	20230816	-65.62	3020	20231228	70.53	5690	-9.49	20240122	3045	69.13	20240222	14980	-65.62	20230816	3020	70.53	20231228	0.00	N	175140	500	81 억	331621	N	N	N	00	N
18	20240327	160850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5200	210	2	4.21	1629451810	318976	78.47	5000	5210	4990	6480	3495	4990	5108.38	1.96	2001	5116	5052	4976	4912	4836	5060	4920	82	1490	500	3290	10	1	16387903	852	-4.18	1.78	12	1.95	-1244.00	2927.00	14980	20230816	-65.29	3020	20231228	72.19	5690	-8.61	20240122	3045	70.77	20240222	14980	-65.29	20230816	3020	72.19	20231228	0.00	N	175140	500	81 억	321802	N	N	N	00	N
19	20240327	150852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5100	110	2	2.20	1267662880	248989	61.26	5000	5190	4990	6480	3495	4990	5091.24	1.96	-57	5116	5052	4976	4912	4836	5060	4920	82	1490	500	3290	10	1	16387903	836	-4.10	1.74	12	1.52	-1244.00	2927.00	14980	20230816	-65.95	3020	20231228	68.87	5690	-10.37	20240122	3045	67.49	20240222	14980	-65.95	20230816	3020	68.87	20231228	0.00	N	175140	500	81 억	321802	N	N	N	00	N
20	20240327	140852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5100	110	2	2.20	967704030	190099	46.77	5000	5190	4990	6480	3495	4990	5090.53	1.96	-6577	5116	5052	4976	4912	4836	5060	4920	82	1490	500	3290	10	1	16387903	836	-4.10	1.74	12	1.16	-1244.00	2927.00	14980	20230816	-65.95	3020	20231228	68.87	5690	-10.37	20240122	3045	67.49	20240222	14980	-65.95	20230816	3020	68.87	20231228	0.00	N	175140	500	81 억	321802	N	N	N	00	N
21	20240327	130851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5040	50	2	1.00	884809260	173759	42.75	5000	5190	4990	6480	3495	4990	5092.17	1.96	-7490	5116	5052	4976	4912	4836	5060	4920	82	1490	500	3290	10	1	16387903	826	-4.05	1.72	12	1.06	-1244.00	2927.00	14980	20230816	-66.36	3020	20231228	66.89	5690	-11.42	20240122	3045	65.52	20240222	14980	-66.36	20230816	3020	66.89	20231228	0.00	N	175140	500	81 억	321802	N	N	N	00	N
22	20240327	120851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5050	60	2	1.20	758923010	148833	36.62	5000	5190	4990	6480	3495	4990	5099.16	1.96	3995	5116	5052	4976	4912	4836	5060	4920	82	1490	500	3290	10	1	16387903	828	-4.06	1.73	12	0.91	-1244.00	2927.00	14980	20230816	-66.29	3020	20231228	67.22	5690	-11.25	20240122	3045	65.85	20240222	14980	-66.29	20230816	3020	67.22	20231228	0.00	N	175140	500	81 억	321802	N	N	N	00	N
23	20240327	110849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5060	70	2	1.40	671581840	131528	32.36	5000	5190	4990	6480	3495	4990	5106.00	1.96	5652	5116	5052	4976	4912	4836	5060	4920	82	1490	500	3290	10	1	16387903	829	-4.07	1.73	12	0.80	-1244.00	2927.00	14980	20230816	-66.22	3020	20231228	67.55	5690	-11.07	20240122	3045	66.17	20240222	14980	-66.22	20230816	3020	67.55	20231228	0.00	N	175140	500	81 억	321802	N	N	N	00	N
24	20240327	100845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5110	120	2	2.40	507845300	99597	24.50	5000	5190	4990	6480	3495	4990	5099.01	1.96	5147	5116	5052	4976	4912	4836	5060	4920	82	1490	500	3290	10	1	16387903	837	-4.11	1.75	12	0.61	-1244.00	2927.00	14980	20230816	-65.89	3020	20231228	69.21	5690	-10.19	20240122	3045	67.82	20240222	14980	-65.89	20230816	3020	69.21	20231228	0.00	N	175140	500	81 억	321802	N	N	N	00	N
25	20240327	090851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5140	150	2	3.01	276183190	54238	13.34	5000	5190	4990	6480	3495	4990	5092.07	1.96	6888	5116	5052	4976	4912	4836	5060	4920	82	1490	500	3290	10	1	16387903	842	-4.13	1.76	12	0.33	-1244.00	2927.00	14980	20230816	-65.69	3020	20231228	70.20	5690	-9.67	20240122	3045	68.80	20240222	14980	-65.69	20230816	3020	70.20	20231228	0.00	N	175140	500	81 억	321802	N	N	N	00	N
26	20240326	160745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4990	120	2	2.46	2008660520	405559	43.84	4990	5040	4900	6330	3410	4870	4952.78	1.62	47230	5563	5216	5033	4686	4503	5125	4595	82	1460	500	3210	5	1	16387903	818	-4.01	1.70	12	2.47	-1244.00	2927.00	14980	20230816	-66.69	3020	20231228	65.23	5690	-12.30	20240122	3045	63.88	20240222	14980	-66.69	20230816	3020	65.23	20231228	0.00	N	175140	500	81 억	265625	N	N	N	00	N
27	20240326	150839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4975	105	2	2.16	1922445450	388271	41.97	4990	5040	4900	6330	3410	4870	4951.30	1.62	42686	5563	5216	5033	4686	4503	5125	4595	82	1460	500	3210	5	1	16387903	815	-4.00	1.70	12	2.37	-1244.00	2927.00	14980	20230816	-66.79	3020	20231228	64.74	5690	-12.57	20240122	3045	63.38	20240222	14980	-66.79	20230816	3020	64.74	20231228	0.00	N	175140	500	81 억	265625	N	N	N	00	N
28	20240326	140837	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4945	75	2	1.54	1623455065	327904	35.45	4990	5040	4900	6330	3410	4870	4951.01	1.62	36759	5563	5216	5033	4686	4503	5125	4595	82	1460	500	3210	5	1	16387903	810	-3.98	1.69	12	2.00	-1244.00	2927.00	14980	20230816	-66.99	3020	20231228	63.74	5690	-13.09	20240122	3045	62.40	20240222	14980	-66.99	20230816	3020	63.74	20231228	0.00	N	175140	500	81 억	265625	N	N	N	00	N
29	20240326	130833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4960	90	2	1.85	1377111985	278072	30.06	4990	5040	4900	6330	3410	4870	4952.36	1.62	27117	5563	5216	5033	4686	4503	5125	4595	82	1460	500	3210	5	1	16387903	813	-3.99	1.69	12	1.70	-1244.00	2927.00	14980	20230816	-66.89	3020	20231228	64.24	5690	-12.83	20240122	3045	62.89	20240222	14980	-66.89	20230816	3020	64.24	20231228	0.00	N	175140	500	81 억	265625	N	N	N	00	N
30	20240326	120834	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5000	130	2	2.67	1167344985	235907	25.50	4990	5040	4900	6330	3410	4870	4948.33	1.62	17288	5563	5216	5033	4686	4503	5125	4595	82	1460	500	3210	10	1	16387903	819	-4.02	1.71	12	1.44	-1244.00	2927.00	14980	20230816	-66.62	3020	20231228	65.56	5690	-12.13	20240122	3045	64.20	20240222	14980	-66.62	20230816	3020	65.56	20231228	0.00	N	175140	500	81 억	265625	N	N	N	00	N
31	20240326	110829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4965	95	2	1.95	737186100	148690	16.07	4990	5040	4900	6330	3410	4870	4957.87	1.62	8082	5563	5216	5033	4686	4503	5125	4595	82	1460	500	3210	5	1	16387903	814	-3.99	1.70	12	0.91	-1244.00	2927.00	14980	20230816	-66.86	3020	20231228	64.40	5690	-12.74	20240122	3045	63.05	20240222	14980	-66.86	20230816	3020	64.40	20231228	0.00	N	175140	500	81 억	265625	N	N	N	00	N
32	20240326	100839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4920	50	2	1.03	542423740	109217	11.81	4990	5040	4900	6330	3410	4870	4966.48	1.62	2942	5563	5216	5033	4686	4503	5125	4595	82	1460	500	3210	5	1	16387903	806	-3.95	1.68	12	0.67	-1244.00	2927.00	14980	20230816	-67.16	3020	20231228	62.91	5690	-13.53	20240122	3045	61.58	20240222	14980	-67.16	20230816	3020	62.91	20231228	0.00	N	175140	500	81 억	265625	N	N	N	00	N
33	20240326	090839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5000	130	2	2.67	120896970	24404	2.64	4990	5000	4900	6330	3410	4870	4953.98	1.62	4587	5563	5216	5033	4686	4503	5125	4595	82	1460	500	3210	10	1	16387903	819	-4.02	1.71	12	0.15	-1244.00	2927.00	14980	20230816	-66.62	3020	20231228	65.56	5690	-12.13	20240122	3045	64.20	20240222	14980	-66.62	20230816	3020	65.56	20231228	0.00	N	175140	500	81 억	265625	N	N	N	00	N
34	20240325	160908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4870	-200	5	-3.94	4624235825	905835	111.23	5150	5380	4850	6590	3550	5070	5105.20	1.78	-22298	5646	5357	5001	4712	4356	5502	4857	82	1520	500	3340	5	1	16387903	798	-3.91	1.66	12	5.53	-1244.00	2927.00	14980	20230816	-67.49	3020	20231228	61.26	5690	-14.41	20240122	3045	59.93	20240222	14980	-67.49	20230816	3020	61.26	20231228	0.00	N	175140	500	81 억	292378	N	N	N	00	N
35	20240325	150910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4905	-165	5	-3.25	4337340580	847161	104.03	5150	5380	4850	6590	3550	5070	5119.85	1.78	-25513	5646	5357	5001	4712	4356	5502	4857	82	1520	500	3340	5	1	16387903	804	-3.94	1.68	12	5.17	-1244.00	2927.00	14980	20230816	-67.26	3020	20231228	62.42	5690	-13.80	20240122	3045	61.08	20240222	14980	-67.26	20230816	3020	62.42	20231228	0.00	N	175140	500	81 억	292378	N	N	N	00	N
36	20240325	140907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4870	-200	5	-3.94	3418971570	660508	81.11	5150	5380	4850	6590	3550	5070	5176.28	1.78	-66194	5646	5357	5001	4712	4356	5502	4857	82	1520	500	3340	5	1	16387903	798	-3.91	1.66	12	4.03	-1244.00	2927.00	14980	20230816	-67.49	3020	20231228	61.26	5690	-14.41	20240122	3045	59.93	20240222	14980	-67.49	20230816	3020	61.26	20231228	0.00	N	175140	500	81 억	292378	N	N	N	00	N
37	20240325	130909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5120	50	2	0.99	2753079080	527377	64.76	5150	5380	5010	6590	3550	5070	5220.32	1.78	-26872	5646	5357	5001	4712	4356	5502	4857	82	1520	500	3340	10	1	16387903	839	-4.12	1.75	12	3.22	-1244.00	2927.00	14980	20230816	-65.82	3020	20231228	69.54	5690	-10.02	20240122	3045	68.14	20240222	14980	-65.82	20230816	3020	69.54	20231228	0.00	N	175140	500	81 억	292378	N	N	N	00	N
38	20240325	120912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5030	-40	5	-0.79	2528660990	483132	59.33	5150	5380	5010	6590	3550	5070	5233.89	1.78	-31277	5646	5357	5001	4712	4356	5502	4857	82	1520	500	3340	10	1	16387903	824	-4.04	1.72	12	2.95	-1244.00	2927.00	14980	20230816	-66.42	3020	20231228	66.56	5690	-11.60	20240122	3045	65.19	20240222	14980	-66.42	20230816	3020	66.56	20231228	0.00	N	175140	500	81 억	292378	N	N	N	00	N
39	20240325	110909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5260	190	2	3.75	1718286740	325087	39.92	5150	5380	5150	6590	3550	5070	5285.62	1.78	-21601	5646	5357	5001	4712	4356	5502	4857	82	1520	500	3340	10	1	16387903	862	-4.23	1.80	12	1.98	-1244.00	2927.00	14980	20230816	-64.89	3020	20231228	74.17	5690	-7.56	20240122	3045	72.74	20240222	14980	-64.89	20230816	3020	74.17	20231228	0.00	N	175140	500	81 억	292378	N	N	N	00	N
40	20240325	100909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5290	220	2	4.34	1425910980	269733	33.12	5150	5380	5150	6590	3550	5070	5286.38	1.78	-13968	5646	5357	5001	4712	4356	5502	4857	82	1520	500	3340	10	1	16387903	867	-4.25	1.81	12	1.65	-1244.00	2927.00	14980	20230816	-64.69	3020	20231228	75.17	5690	-7.03	20240122	3045	73.73	20240222	14980	-64.69	20230816	3020	75.17	20231228	0.00	N	175140	500	81 억	292378	N	N	N	00	N
41	20240325	090912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5250	180	2	3.55	375382130	71310	8.76	5150	5340	5150	6590	3550	5070	5264.09	1.78	-1429	5646	5357	5001	4712	4356	5502	4857	82	1520	500	3340	10	1	16387903	860	-4.22	1.79	12	0.44	-1244.00	2927.00	14980	20230816	-64.95	3020	20231228	73.84	5690	-7.73	20240122	3045	72.41	20240222	14980	-64.95	20230816	3020	73.84	20231228	0.00	N	175140	500	81 억	292378	N	N	N	00	N
42	20240322	160911	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	5070	255	2	5.30	4075406175	810750	68.89	4820	5290	4645	6250	3375	4815	5026.72	2.03	-43053	5155	4985	4645	4475	4135	5070	4560	82	1435	500	3170	10	1	16387903	831	-4.08	1.73	12	4.95	-1244.00	2927.00	14980	20230816	-66.15	3020	20231228	67.88	5690	-10.90	20240122	3045	66.50	20240222	14980	-66.15	20230816	3020	67.88	20231228	0.00	N	175140	500	81 억	333295	N	N	N	01	N
43	20240322	150912	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	5050	235	2	4.88	3930362015	782091	66.45	4820	5290	4645	6250	3375	4815	5025.46	2.03	-45550	5155	4985	4645	4475	4135	5070	4560	82	1435	500	3170	10	1	16387903	828	-4.06	1.73	12	4.77	-1244.00	2927.00	14980	20230816	-66.29	3020	20231228	67.22	5690	-11.25	20240122	3045	65.85	20240222	14980	-66.29	20230816	3020	67.22	20231228	0.00	N	175140	500	81 억	333295	N	N	N	01	N
44	20240322	140901	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	5150	335	2	6.96	3158196195	630572	53.58	4820	5290	4645	6250	3375	4815	5008.48	2.03	-45696	5155	4985	4645	4475	4135	5070	4560	82	1435	500	3170	10	1	16387903	844	-4.14	1.76	12	3.85	-1244.00	2927.00	14980	20230816	-65.62	3020	20231228	70.53	5690	-9.49	20240122	3045	69.13	20240222	14980	-65.62	20230816	3020	70.53	20231228	0.00	N	175140	500	81 억	333295	N	N	N	01	N
45	20240322	130907	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	5120	305	2	6.33	2393008065	482804	41.02	4820	5250	4645	6250	3375	4815	4956.49	2.03	-57785	5155	4985	4645	4475	4135	5070	4560	82	1435	500	3170	10	1	16387903	839	-4.12	1.75	12	2.95	-1244.00	2927.00	14980	20230816	-65.82	3020	20231228	69.54	5690	-10.02	20240122	3045	68.14	20240222	14980	-65.82	20230816	3020	69.54	20231228	0.00	N	175140	500	81 억	333295	N	N	N	01	N
46	20240322	120902	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	5030	215	2	4.47	1527995595	314922	26.76	4820	5060	4645	6250	3375	4815	4851.99	2.03	-42244	5155	4985	4645	4475	4135	5070	4560	82	1435	500	3170	10	1	16387903	824	-4.04	1.72	12	1.92	-1244.00	2927.00	14980	20230816	-66.42	3020	20231228	66.56	5690	-11.60	20240122	3045	65.19	20240222	14980	-66.42	20230816	3020	66.56	20231228	0.00	N	175140	500	81 억	333295	N	N	N	01	N
47	20240322	110910	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	4865	50	2	1.04	894459260	186842	15.88	4820	4910	4645	6250	3375	4815	4787.24	2.03	-31621	5155	4985	4645	4475	4135	5070	4560	82	1435	500	3170	5	1	16387903	797	-3.91	1.66	12	1.14	-1244.00	2927.00	14980	20230816	-67.52	3020	20231228	61.09	5690	-14.50	20240122	3045	59.77	20240222	14980	-67.52	20230816	3020	61.09	20231228	0.00	N	175140	500	81 억	333295	N	N	N	01	N
48	20240322	100902	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	4825	10	2	0.21	462033465	97150	8.25	4820	4835	4645	6250	3375	4815	4755.85	2.03	-27998	5155	4985	4645	4475	4135	5070	4560	82	1435	500	3170	5	1	16387903	791	-3.88	1.65	12	0.59	-1244.00	2927.00	14980	20230816	-67.79	3020	20231228	59.77	5690	-15.20	20240122	3045	58.46	20240222	14980	-67.79	20230816	3020	59.77	20231228	0.00	N	175140	500	81 억	333295	N	N	N	01	N
49	20240322	090901	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	4770	-45	5	-0.93	167125760	34987	2.97	4820	4820	4700	6250	3375	4815	4776.75	2.03	-11944	5155	4985	4645	4475	4135	5070	4560	82	1435	500	3170	5	1	16387903	782	-3.83	1.63	12	0.21	-1244.00	2927.00	14980	20230816	-68.16	3020	20231228	57.95	5690	-16.17	20240122	3045	56.65	20240222	14980	-68.16	20230816	3020	57.95	20231228	0.00	N	175140	500	81 억	333295	N	N	N	01	N
50	20240321	160907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4815	680	2	16.44	5350223595	1166188	316.60	4380	4815	4305	5370	2895	4135	4587.59	0.91	209449	4595	4365	4230	4000	3865	4317	3952	82	1235	500	2720	5	1	16387903	789	-3.87	1.65	12	7.12	-1244.00	2927.00	14980	20230816	-67.86	3020	20231228	59.44	5690	-15.38	20240122	3045	58.13	20240222	14980	-67.86	20230816	3020	59.44	20231228	0.00	N	175140	500	81 억	148910	N	N	N	00	N
51	20240321	150903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4645	510	2	12.33	5069603940	1107481	300.66	4380	4815	4305	5370	2895	4135	4577.62	0.91	203683	4595	4365	4230	4000	3865	4317	3952	82	1235	500	2720	5	1	16387903	761	-3.73	1.59	12	6.76	-1244.00	2927.00	14980	20230816	-68.99	3020	20231228	53.81	5690	-18.37	20240122	3045	52.55	20240222	14980	-68.99	20230816	3020	53.81	20231228	0.00	N	175140	500	81 억	148910	N	N	N	00	N
52	20240321	140903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4610	475	2	11.49	4614547525	1009518	274.06	4380	4815	4305	5370	2895	4135	4571.06	0.91	172386	4595	4365	4230	4000	3865	4317	3952	82	1235	500	2720	5	1	16387903	755	-3.71	1.57	12	6.16	-1244.00	2927.00	14980	20230816	-69.23	3020	20231228	52.65	5690	-18.98	20240122	3045	51.40	20240222	14980	-69.23	20230816	3020	52.65	20231228	0.00	N	175140	500	81 억	148910	N	N	N	00	N
53	20240321	130852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4595	460	2	11.12	3651105010	802114	217.76	4380	4760	4305	5370	2895	4135	4551.88	0.91	149354	4595	4365	4230	4000	3865	4317	3952	82	1235	500	2720	5	1	16387903	753	-3.69	1.57	12	4.89	-1244.00	2927.00	14980	20230816	-69.33	3020	20231228	52.15	5690	-19.24	20240122	3045	50.90	20240222	14980	-69.33	20230816	3020	52.15	20231228	0.00	N	175140	500	81 억	148910	N	N	N	00	N
54	20240321	120905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4625	490	2	11.85	3442193420	756347	205.33	4380	4760	4305	5370	2895	4135	4551.10	0.91	137327	4595	4365	4230	4000	3865	4317	3952	82	1235	500	2720	5	1	16387903	758	-3.72	1.58	12	4.62	-1244.00	2927.00	14980	20230816	-69.13	3020	20231228	53.15	5690	-18.72	20240122	3045	51.89	20240222	14980	-69.13	20230816	3020	53.15	20231228	0.00	N	175140	500	81 억	148910	N	N	N	00	N
55	20240321	110901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4490	355	2	8.59	2954416380	649682	176.38	4380	4760	4305	5370	2895	4135	4547.51	0.91	84108	4595	4365	4230	4000	3865	4317	3952	82	1235	500	2720	5	1	16387903	736	-3.61	1.53	12	3.96	-1244.00	2927.00	14980	20230816	-70.03	3020	20231228	48.68	5690	-21.09	20240122	3045	47.45	20240222	14980	-70.03	20230816	3020	48.68	20231228	0.00	N	175140	500	81 억	148910	N	N	N	00	N
56	20240321	100906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4515	380	2	9.19	2296569510	503594	136.72	4380	4760	4305	5370	2895	4135	4560.40	0.91	76144	4595	4365	4230	4000	3865	4317	3952	82	1235	500	2720	5	1	16387903	740	-3.63	1.54	12	3.07	-1244.00	2927.00	14980	20230816	-69.86	3020	20231228	49.50	5690	-20.65	20240122	3045	48.28	20240222	14980	-69.86	20230816	3020	49.50	20231228	0.00	N	175140	500	81 억	148910	N	N	N	00	N
57	20240321	090909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4730	595	2	14.39	593566650	133681	36.29	4380	4760	4305	5370	2895	4135	4440.27	0.91	18014	4595	4365	4230	4000	3865	4317	3952	82	1235	500	2720	5	1	16387903	775	-3.80	1.62	12	0.82	-1244.00	2927.00	14980	20230816	-68.42	3020	20231228	56.62	5690	-16.87	20240122	3045	55.34	20240222	14980	-68.42	20230816	3020	56.62	20231228	0.00	N	175140	500	81 억	148910	N	N	N	00	N
58	20240320	160856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4135	5	2	0.12	1519427015	357717	147.44	4135	4460	4095	5360	2895	4130	4248.07	1.21	-48441	4440	4285	4120	3965	3800	4362	4042	82	1230	500	2720	5	1	16387903	678	-3.32	1.41	12	2.18	-1244.00	2927.00	14980	20230816	-72.40	3020	20231228	36.92	5690	-27.33	20240122	3045	35.80	20240222	14980	-72.40	20230816	3020	36.92	20231228	0.00	N	175140	500	81 억	197717	N	N	N	00	N
59	20240320	150858	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4095	-35	5	-0.85	1458966840	343090	141.41	4135	4460	4095	5360	2895	4130	4252.44	1.21	-44737	4440	4285	4120	3965	3800	4362	4042	82	1230	500	2720	5	1	16387903	671	-3.29	1.40	12	2.09	-1244.00	2927.00	14980	20230816	-72.66	3020	20231228	35.60	5690	-28.03	20240122	3045	34.48	20240222	14980	-72.66	20230816	3020	35.60	20231228	0.00	N	175140	500	81 억	197717	N	N	N	00	N
60	20240320	140901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4135	5	2	0.12	1302859320	305209	125.80	4135	4460	4105	5360	2895	4130	4268.76	1.21	-33250	4440	4285	4120	3965	3800	4362	4042	82	1230	500	2720	5	1	16387903	678	-3.32	1.41	12	1.86	-1244.00	2927.00	14980	20230816	-72.40	3020	20231228	36.92	5690	-27.33	20240122	3045	35.80	20240222	14980	-72.40	20230816	3020	36.92	20231228	0.00	N	175140	500	81 억	197717	N	N	N	00	N
61	20240320	130901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4145	15	2	0.36	1241557020	290393	119.69	4135	4460	4105	5360	2895	4130	4275.45	1.21	-29681	4440	4285	4120	3965	3800	4362	4042	82	1230	500	2720	5	1	16387903	679	-3.33	1.42	12	1.77	-1244.00	2927.00	14980	20230816	-72.33	3020	20231228	37.25	5690	-27.15	20240122	3045	36.12	20240222	14980	-72.33	20230816	3020	37.25	20231228	0.00	N	175140	500	81 억	197717	N	N	N	00	N
62	20240320	120856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4155	25	2	0.61	1067249790	248831	102.56	4135	4460	4135	5360	2895	4130	4289.07	1.21	-7623	4440	4285	4120	3965	3800	4362	4042	82	1230	500	2720	5	1	16387903	681	-3.34	1.42	12	1.52	-1244.00	2927.00	14980	20230816	-72.26	3020	20231228	37.58	5690	-26.98	20240122	3045	36.45	20240222	14980	-72.26	20230816	3020	37.58	20231228	0.00	N	175140	500	81 억	197717	N	N	N	00	N
63	20240320	110857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4225	95	2	2.30	903254775	209683	86.42	4135	4460	4135	5360	2895	4130	4307.74	1.21	2225	4440	4285	4120	3965	3800	4362	4042	82	1230	500	2720	5	1	16387903	692	-3.40	1.44	12	1.28	-1244.00	2927.00	14980	20230816	-71.80	3020	20231228	39.90	5690	-25.75	20240122	3045	38.75	20240222	14980	-71.80	20230816	3020	39.90	20231228	0.00	N	175140	500	81 억	197717	N	N	N	00	N
64	20240320	100852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4290	160	2	3.87	753228055	174301	71.84	4135	4460	4135	5360	2895	4130	4321.45	1.21	5410	4440	4285	4120	3965	3800	4362	4042	82	1230	500	2720	5	1	16387903	703	-3.45	1.47	12	1.06	-1244.00	2927.00	14980	20230816	-71.36	3020	20231228	42.05	5690	-24.60	20240122	3045	40.89	20240222	14980	-71.36	20230816	3020	42.05	20231228	0.00	N	175140	500	81 억	197717	N	N	N	00	N
65	20240320	090856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4300	170	2	4.12	141276445	32872	13.55	4135	4400	4135	5360	2895	4130	4297.90	1.21	22937	4440	4285	4120	3965	3800	4362	4042	82	1230	500	2720	5	1	16387903	705	-3.46	1.47	12	0.20	-1244.00	2927.00	14980	20230816	-71.30	3020	20231228	42.38	5690	-24.43	20240122	3045	41.22	20240222	14980	-71.30	20230816	3020	42.38	20231228	0.00	N	175140	500	81 억	197717	N	N	N	00	N
66	20240319	160846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4130	95	2	2.35	997218765	241934	117.07	4035	4275	3955	5240	2825	4035	4121.85	0.98	39139	4228	4131	3988	3891	3748	4180	3940	82	1205	500	2660	5	1	16387903	677	-3.32	1.41	12	1.48	-1244.00	2927.00	14980	20230816	-72.43	3020	20231228	36.75	5690	-27.42	20240122	3045	35.63	20240222	14980	-72.43	20230816	3020	36.75	20231228	0.00	N	175140	500	81 억	160403	N	N	N	00	N
67	20240319	150857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4170	135	2	3.35	947124140	229883	111.24	4035	4275	3955	5240	2825	4035	4120.03	0.98	36614	4228	4131	3988	3891	3748	4180	3940	82	1205	500	2660	5	1	16387903	683	-3.35	1.42	12	1.40	-1244.00	2927.00	14980	20230816	-72.16	3020	20231228	38.08	5690	-26.71	20240122	3045	36.95	20240222	14980	-72.16	20230816	3020	38.08	20231228	0.00	N	175140	500	81 억	160403	N	N	N	00	N
68	20240319	140856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4070	35	2	0.87	434247755	107177	51.86	4035	4135	3955	5240	2825	4035	4051.69	0.98	18751	4228	4131	3988	3891	3748	4180	3940	82	1205	500	2660	5	1	16387903	667	-3.27	1.39	12	0.65	-1244.00	2927.00	14980	20230816	-72.83	3020	20231228	34.77	5690	-28.47	20240122	3045	33.66	20240222	14980	-72.83	20230816	3020	34.77	20231228	0.00	N	175140	500	81 억	160403	N	N	N	00	N
69	20240319	130825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4040	5	2	0.12	334401840	82689	40.01	4035	4135	3955	5240	2825	4035	4044.09	0.98	14995	4228	4131	3988	3891	3748	4180	3940	82	1205	500	2660	5	1	16387903	662	-3.25	1.38	12	0.50	-1244.00	2927.00	14980	20230816	-73.03	3020	20231228	33.77	5690	-29.00	20240122	3045	32.68	20240222	14980	-73.03	20230816	3020	33.77	20231228	0.00	N	175140	500	81 억	160403	N	N	N	00	N
70	20240319	120850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4020	-15	5	-0.37	290784315	71821	34.75	4035	4135	3955	5240	2825	4035	4048.74	0.98	9370	4228	4131	3988	3891	3748	4180	3940	82	1205	500	2660	5	1	16387903	659	-3.23	1.37	12	0.44	-1244.00	2927.00	14980	20230816	-73.16	3020	20231228	33.11	5690	-29.35	20240122	3045	32.02	20240222	14980	-73.16	20230816	3020	33.11	20231228	0.00	N	175140	500	81 억	160403	N	N	N	00	N
71	20240319	110851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4025	-10	5	-0.25	271724110	67083	32.46	4035	4135	3955	5240	2825	4035	4050.57	0.98	7093	4228	4131	3988	3891	3748	4180	3940	82	1205	500	2660	5	1	16387903	660	-3.24	1.38	12	0.41	-1244.00	2927.00	14980	20230816	-73.13	3020	20231228	33.28	5690	-29.26	20240122	3045	32.18	20240222	14980	-73.13	20230816	3020	33.28	20231228	0.00	N	175140	500	81 억	160403	N	N	N	00	N
72	20240319	100855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4075	40	2	0.99	188459825	46571	22.54	4035	4110	3955	5240	2825	4035	4046.72	0.98	8938	4228	4131	3988	3891	3748	4180	3940	82	1205	500	2660	5	1	16387903	668	-3.28	1.39	12	0.28	-1244.00	2927.00	14980	20230816	-72.80	3020	20231228	34.93	5690	-28.38	20240122	3045	33.83	20240222	14980	-72.80	20230816	3020	34.93	20231228	0.00	N	175140	500	81 억	160403	N	N	N	00	N
73	20240319	090854	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4085	50	2	1.24	46493085	11636	5.63	4035	4090	3955	5240	2825	4035	3995.62	0.98	-3157	4228	4131	3988	3891	3748	4180	3940	82	1205	500	2660	5	1	16387903	669	-3.28	1.40	12	0.07	-1244.00	2927.00	14980	20230816	-72.73	3020	20231228	35.26	5690	-28.21	20240122	3045	34.15	20240222	14980	-72.73	20230816	3020	35.26	20231228	0.00	N	175140	500	81 억	160403	N	N	N	00	N
74	20240318	160848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4035	20	2	0.50	820271850	206338	135.98	4015	4085	3845	5210	2815	4015	3975.36	0.84	24338	4208	4111	4028	3931	3848	4070	3890	82	1195	500	2640	5	1	16387903	661	-3.24	1.38	12	1.26	-1244.00	2927.00	14980	20230816	-73.06	3020	20231228	33.61	5690	-29.09	20240122	3045	32.51	20240222	14980	-73.06	20230816	3020	33.61	20231228	0.00	N	175140	500	81 억	138081	N	N	N	00	N
75	20240318	150849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3985	-30	5	-0.75	783488955	197152	129.93	4015	4085	3845	5210	2815	4015	3974.04	0.84	29619	4208	4111	4028	3931	3848	4070	3890	82	1195	500	2640	5	1	16387903	653	-3.20	1.36	12	1.20	-1244.00	2927.00	14980	20230816	-73.40	3020	20231228	31.95	5690	-29.96	20240122	3045	30.87	20240222	14980	-73.40	20230816	3020	31.95	20231228	0.00	N	175140	500	81 억	138081	N	N	N	00	N
76	20240318	140849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4010	-5	5	-0.12	601516520	151571	99.89	4015	4085	3845	5210	2815	4015	3968.55	0.84	27757	4208	4111	4028	3931	3848	4070	3890	82	1195	500	2640	5	1	16387903	657	-3.22	1.37	12	0.92	-1244.00	2927.00	14980	20230816	-73.23	3020	20231228	32.78	5690	-29.53	20240122	3045	31.69	20240222	14980	-73.23	20230816	3020	32.78	20231228	0.00	N	175140	500	81 억	138081	N	N	N	00	N
77	20240318	130848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4065	50	2	1.25	547761295	138316	91.15	4015	4070	3845	5210	2815	4015	3960.22	0.84	18714	4208	4111	4028	3931	3848	4070	3890	82	1195	500	2640	5	1	16387903	666	-3.27	1.39	12	0.84	-1244.00	2927.00	14980	20230816	-72.86	3020	20231228	34.60	5690	-28.56	20240122	3045	33.50	20240222	14980	-72.86	20230816	3020	34.60	20231228	0.00	N	175140	500	81 억	138081	N	N	N	00	N
78	20240318	120842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3985	-30	5	-0.75	478613040	121106	79.81	4015	4065	3845	5210	2815	4015	3952.02	0.84	6721	4208	4111	4028	3931	3848	4070	3890	82	1195	500	2640	5	1	16387903	653	-3.20	1.36	12	0.74	-1244.00	2927.00	14980	20230816	-73.40	3020	20231228	31.95	5690	-29.96	20240122	3045	30.87	20240222	14980	-73.40	20230816	3020	31.95	20231228	0.00	N	175140	500	81 억	138081	N	N	N	00	N
79	20240318	110850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4015	0	3	0.00	418770855	106153	69.96	4015	4065	3845	5210	2815	4015	3944.97	0.84	13720	4208	4111	4028	3931	3848	4070	3890	82	1195	500	2640	5	1	16387903	658	-3.23	1.37	12	0.65	-1244.00	2927.00	14980	20230816	-73.20	3020	20231228	32.95	5690	-29.44	20240122	3045	31.86	20240222	14980	-73.20	20230816	3020	32.95	20231228	0.00	N	175140	500	81 억	138081	N	N	N	00	N
80	20240318	100848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3965	-50	5	-1.25	377094150	95729	63.09	4015	4065	3845	5210	2815	4015	3939.18	0.84	6992	4208	4111	4028	3931	3848	4070	3890	82	1195	500	2640	5	1	16387903	650	-3.19	1.35	12	0.58	-1244.00	2927.00	14980	20230816	-73.53	3020	20231228	31.29	5690	-30.32	20240122	3045	30.21	20240222	14980	-73.53	20230816	3020	31.29	20231228	0.00	N	175140	500	81 억	138081	N	N	N	00	N
81	20240318	090847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4005	-10	5	-0.25	119594590	29805	19.64	4015	4065	3975	5210	2815	4015	4012.57	0.84	6976	4208	4111	4028	3931	3848	4070	3890	82	1195	500	2640	5	1	16387903	656	-3.22	1.37	12	0.18	-1244.00	2927.00	14980	20230816	-73.26	3020	20231228	32.62	5690	-29.61	20240122	3045	31.53	20240222	14980	-73.26	20230816	3020	32.62	20231228	0.00	N	175140	500	81 억	138081	N	N	N	00	N
82	20240315	160840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4015	-15	5	-0.37	608189900	151277	85.33	4070	4125	3945	5230	2825	4030	4020.37	0.63	34590	4316	4172	4066	3922	3816	4120	3870	82	1200	500	2650	5	1	16387903	658	-3.23	1.37	12	0.92	-1244.00	2927.00	14980	20230816	-73.20	3020	20231228	32.95	5690	-29.44	20240122	3045	31.86	20240222	14980	-73.20	20230816	3020	32.95	20231228	0.00	N	175140	500	81 억	103489	N	N	N	00	N
83	20240315	150808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4060	30	2	0.74	586358165	145848	82.27	4070	4125	3945	5230	2825	4030	4020.34	0.63	34905	4316	4172	4066	3922	3816	4120	3870	82	1200	500	2650	5	1	16387903	665	-3.26	1.39	12	0.89	-1244.00	2927.00	14980	20230816	-72.90	3020	20231228	34.44	5690	-28.65	20240122	3045	33.33	20240222	14980	-72.90	20230816	3020	34.44	20231228	0.00	N	175140	500	81 억	103489	N	N	N	00	N
84	20240315	140755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4055	25	2	0.62	464432330	115701	65.26	4070	4125	3945	5230	2825	4030	4014.07	0.63	20698	4316	4172	4066	3922	3816	4120	3870	82	1200	500	2650	5	1	16387903	665	-3.26	1.39	12	0.71	-1244.00	2927.00	14980	20230816	-72.93	3020	20231228	34.27	5690	-28.73	20240122	3045	33.17	20240222	14980	-72.93	20230816	3020	34.27	20231228	0.00	N	175140	500	81 억	103489	N	N	N	00	N
85	20240315	130840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4035	5	2	0.12	373122095	93078	52.50	4070	4125	3945	5230	2825	4030	4008.70	0.63	15448	4316	4172	4066	3922	3816	4120	3870	82	1200	500	2650	5	1	16387903	661	-3.24	1.38	12	0.57	-1244.00	2927.00	14980	20230816	-73.06	3020	20231228	33.61	5690	-29.09	20240122	3045	32.51	20240222	14980	-73.06	20230816	3020	33.61	20231228	0.00	N	175140	500	81 억	103489	N	N	N	00	N
86	20240315	120840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4050	20	2	0.50	367489980	91681	51.71	4070	4125	3945	5230	2825	4030	4008.35	0.63	15985	4316	4172	4066	3922	3816	4120	3870	82	1200	500	2650	5	1	16387903	664	-3.26	1.38	12	0.56	-1244.00	2927.00	14980	20230816	-72.96	3020	20231228	34.11	5690	-28.82	20240122	3045	33.00	20240222	14980	-72.96	20230816	3020	34.11	20231228	0.00	N	175140	500	81 억	103489	N	N	N	00	N
87	20240315	110837	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4010	-20	5	-0.50	301502360	75264	42.45	4070	4125	3945	5230	2825	4030	4005.93	0.63	6207	4316	4172	4066	3922	3816	4120	3870	82	1200	500	2650	5	1	16387903	657	-3.22	1.37	12	0.46	-1244.00	2927.00	14980	20230816	-73.23	3020	20231228	32.78	5690	-29.53	20240122	3045	31.69	20240222	14980	-73.23	20230816	3020	32.78	20231228	0.00	N	175140	500	81 억	103489	N	N	N	00	N
88	20240315	100839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4015	-15	5	-0.37	254512820	63576	35.86	4070	4125	3945	5230	2825	4030	4003.28	0.63	4877	4316	4172	4066	3922	3816	4120	3870	82	1200	500	2650	5	1	16387903	658	-3.23	1.37	12	0.39	-1244.00	2927.00	14980	20230816	-73.20	3020	20231228	32.95	5690	-29.44	20240122	3045	31.86	20240222	14980	-73.20	20230816	3020	32.95	20231228	0.00	N	175140	500	81 억	103489	N	N	N	00	N
89	20240315	090845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4010	-20	5	-0.50	22587450	5593	3.15	4070	4125	4000	5230	2825	4030	4038.52	0.63	-2046	4316	4172	4066	3922	3816	4120	3870	82	1200	500	2650	5	1	16387903	657	-3.22	1.37	12	0.03	-1244.00	2927.00	14980	20230816	-73.23	3020	20231228	32.78	5690	-29.53	20240122	3045	31.69	20240222	14980	-73.23	20230816	3020	32.78	20231228	0.00	N	175140	500	81 억	103489	N	N	N	00	N
90	20240314	160831	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4030	-70	5	-1.71	723061215	176310	102.16	4040	4210	3960	5330	2870	4100	4101.12	0.66	-4299	4350	4225	4085	3960	3820	4287	4022	82	1230	500	2700	5	1	16387903	660	-3.24	1.38	12	1.08	-1244.00	2927.00	14980	20230816	-73.10	3020	20231228	33.44	5690	-29.17	20240122	3045	32.35	20240222	14980	-73.10	20230816	3020	33.44	20231228	0.00	N	175140	500	81 억	108701	N	N	N	00	N
91	20240314	150833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4045	-55	5	-1.34	669727020	163074	94.49	4040	4210	3960	5330	2870	4100	4106.89	0.66	-1746	4350	4225	4085	3960	3820	4287	4022	82	1230	500	2700	5	1	16387903	663	-3.25	1.38	12	1.00	-1244.00	2927.00	14980	20230816	-73.00	3020	20231228	33.94	5690	-28.91	20240122	3045	32.84	20240222	14980	-73.00	20230816	3020	33.94	20231228	0.00	N	175140	500	81 억	108701	N	N	N	00	N
92	20240314	140834	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4110	10	2	0.24	601634595	146275	84.75	4040	4210	3960	5330	2870	4100	4113.04	0.66	-8657	4350	4225	4085	3960	3820	4287	4022	82	1230	500	2700	5	1	16387903	674	-3.30	1.40	12	0.89	-1244.00	2927.00	14980	20230816	-72.56	3020	20231228	36.09	5690	-27.77	20240122	3045	34.98	20240222	14980	-72.56	20230816	3020	36.09	20231228	0.00	N	175140	500	81 억	108701	N	N	N	00	N
93	20240314	130830	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4055	-45	5	-1.10	494827145	119757	69.39	4040	4210	4040	5330	2870	4100	4131.93	0.66	-11007	4350	4225	4085	3960	3820	4287	4022	82	1230	500	2700	5	1	16387903	665	-3.26	1.39	12	0.73	-1244.00	2927.00	14980	20230816	-72.93	3020	20231228	34.27	5690	-28.73	20240122	3045	33.17	20240222	14980	-72.93	20230816	3020	34.27	20231228	0.00	N	175140	500	81 억	108701	N	N	N	00	N
94	20240314	120831	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4110	10	2	0.24	442151540	106872	61.92	4040	4210	4040	5330	2870	4100	4137.21	0.66	-8090	4350	4225	4085	3960	3820	4287	4022	82	1230	500	2700	5	1	16387903	674	-3.30	1.40	12	0.65	-1244.00	2927.00	14980	20230816	-72.56	3020	20231228	36.09	5690	-27.77	20240122	3045	34.98	20240222	14980	-72.56	20230816	3020	36.09	20231228	0.00	N	175140	500	81 억	108701	N	N	N	00	N
95	20240314	110832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4110	10	2	0.24	428424250	103527	59.99	4040	4210	4040	5330	2870	4100	4138.29	0.66	-8808	4350	4225	4085	3960	3820	4287	4022	82	1230	500	2700	5	1	16387903	674	-3.30	1.40	12	0.63	-1244.00	2927.00	14980	20230816	-72.56	3020	20231228	36.09	5690	-27.77	20240122	3045	34.98	20240222	14980	-72.56	20230816	3020	36.09	20231228	0.00	N	175140	500	81 억	108701	N	N	N	00	N
96	20240314	100839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4125	25	2	0.61	340360935	82166	47.61	4040	4210	4040	5330	2870	4100	4142.36	0.66	-6170	4350	4225	4085	3960	3820	4287	4022	82	1230	500	2700	5	1	16387903	676	-3.32	1.41	12	0.50	-1244.00	2927.00	14980	20230816	-72.46	3020	20231228	36.59	5690	-27.50	20240122	3045	35.47	20240222	14980	-72.46	20230816	3020	36.59	20231228	0.00	N	175140	500	81 억	108701	N	N	N	00	N
97	20240314	090835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4125	25	2	0.61	37386730	9126	5.29	4040	4145	4040	5330	2870	4100	4096.73	0.66	1466	4350	4225	4085	3960	3820	4287	4022	82	1230	500	2700	5	1	16387903	676	-3.32	1.41	12	0.06	-1244.00	2927.00	14980	20230816	-72.46	3020	20231228	36.59	5690	-27.50	20240122	3045	35.47	20240222	14980	-72.46	20230816	3020	36.59	20231228	0.00	N	175140	500	81 억	108701	N	N	N	00	N
98	20240313	160823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4100	30	2	0.74	705043125	172450	16.98	4070	4210	3945	5290	2850	4070	4088.40	0.66	-139	5683	4876	4393	3586	3103	4635	3345	82	1220	500	2680	5	1	16387903	672	-3.30	1.40	12	1.05	-1244.00	2927.00	14980	20230816	-72.63	3020	20231228	35.76	5690	-27.94	20240122	3045	34.65	20240222	14980	-72.63	20230816	3020	35.76	20231228	0.00	N	175140	500	81 억	108840	N	N	N	00	N
99	20240313	150825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4065	-5	5	-0.12	631651110	154501	15.21	4070	4210	3945	5290	2850	4070	4088.34	0.66	1429	5683	4876	4393	3586	3103	4635	3345	82	1220	500	2680	5	1	16387903	666	-3.27	1.39	12	0.94	-1244.00	2927.00	14980	20230816	-72.86	3020	20231228	34.60	5690	-28.56	20240122	3045	33.50	20240222	14980	-72.86	20230816	3020	34.60	20231228	0.00	N	175140	500	81 억	108840	N	N	N	00	N
100	20240313	140828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4045	-25	5	-0.61	598661140	146333	14.41	4070	4210	3945	5290	2850	4070	4091.10	0.66	952	5683	4876	4393	3586	3103	4635	3345	82	1220	500	2680	5	1	16387903	663	-3.25	1.38	12	0.89	-1244.00	2927.00	14980	20230816	-73.00	3020	20231228	33.94	5690	-28.91	20240122	3045	32.84	20240222	14980	-73.00	20230816	3020	33.94	20231228	0.00	N	175140	500	81 억	108840	N	N	N	00	N
101	20240313	130831	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4065	-5	5	-0.12	508095560	123833	12.19	4070	4210	3945	5290	2850	4070	4103.10	0.66	2158	5683	4876	4393	3586	3103	4635	3345	82	1220	500	2680	5	1	16387903	666	-3.27	1.39	12	0.76	-1244.00	2927.00	14980	20230816	-72.86	3020	20231228	34.60	5690	-28.56	20240122	3045	33.50	20240222	14980	-72.86	20230816	3020	34.60	20231228	0.00	N	175140	500	81 억	108840	N	N	N	00	N
102	20240313	120827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4070	0	3	0.00	488258135	118971	11.71	4070	4210	3945	5290	2850	4070	4104.04	0.66	2349	5683	4876	4393	3586	3103	4635	3345	82	1220	500	2680	5	1	16387903	667	-3.27	1.39	12	0.73	-1244.00	2927.00	14980	20230816	-72.83	3020	20231228	34.77	5690	-28.47	20240122	3045	33.66	20240222	14980	-72.83	20230816	3020	34.77	20231228	0.00	N	175140	500	81 억	108840	N	N	N	00	N
103	20240313	110825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4065	-5	5	-0.12	455712170	110977	10.93	4070	4210	3945	5290	2850	4070	4106.40	0.66	4740	5683	4876	4393	3586	3103	4635	3345	82	1220	500	2680	5	1	16387903	666	-3.27	1.39	12	0.68	-1244.00	2927.00	14980	20230816	-72.86	3020	20231228	34.60	5690	-28.56	20240122	3045	33.50	20240222	14980	-72.86	20230816	3020	34.60	20231228	0.00	N	175140	500	81 억	108840	N	N	N	00	N
104	20240313	100821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4120	50	2	1.23	362426460	88213	8.69	4070	4210	3945	5290	2850	4070	4108.59	0.66	9146	5683	4876	4393	3586	3103	4635	3345	82	1220	500	2680	5	1	16387903	675	-3.31	1.41	12	0.54	-1244.00	2927.00	14980	20230816	-72.50	3020	20231228	36.42	5690	-27.59	20240122	3045	35.30	20240222	14980	-72.50	20230816	3020	36.42	20231228	0.00	N	175140	500	81 억	108840	N	N	N	00	N
105	20240313	090828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4105	35	2	0.86	65927920	16170	1.59	4070	4180	3945	5290	2850	4070	4077.23	0.66	-1151	5683	4876	4393	3586	3103	4635	3345	82	1220	500	2680	5	1	16387903	673	-3.30	1.40	12	0.10	-1244.00	2927.00	14980	20230816	-72.60	3020	20231228	35.93	5690	-27.86	20240122	3045	34.81	20240222	14980	-72.60	20230816	3020	35.93	20231228	0.00	N	175140	500	81 억	108840	N	N	N	00	N
106	20240312	160814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4070	-900	5	-18.11	4336462350	1005073	252.50	5010	5200	3910	6460	3480	4970	4314.92	1.98	-215686	5500	5235	4965	4700	4430	5100	4565	82	1490	500	3280	5	1	16387903	667	-3.27	1.39	12	6.13	-1244.00	2927.00	14980	20230816	-72.83	3020	20231228	34.77	5690	-28.47	20240122	3045	33.66	20240222	14980	-72.83	20230816	3020	34.77	20231228	0.00	N	175140	500	81 억	324690	N	N	N	00	N
107	20240312	150814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4060	-910	5	-18.31	4077871045	941732	236.59	5010	5200	3910	6460	3480	4970	4330.18	1.98	-204871	5500	5235	4965	4700	4430	5100	4565	82	1490	500	3280	5	1	16387903	665	-3.26	1.39	12	5.75	-1244.00	2927.00	14980	20230816	-72.90	3020	20231228	34.44	5690	-28.65	20240122	3045	33.33	20240222	14980	-72.90	20230816	3020	34.44	20231228	0.00	N	175140	500	81 억	324690	N	N	N	00	N
108	20240312	140806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4105	-865	5	-17.40	3227492525	729949	183.38	5010	5200	4105	6460	3480	4970	4421.53	1.98	-170488	5500	5235	4965	4700	4430	5100	4565	82	1490	500	3280	5	1	16387903	673	-3.30	1.40	12	4.45	-1244.00	2927.00	14980	20230816	-72.60	3020	20231228	35.93	5690	-27.86	20240122	3045	34.81	20240222	14980	-72.60	20230816	3020	35.93	20231228	0.00	N	175140	500	81 억	324690	N	N	N	00	N
109	20240312	130735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4125	-845	5	-17.00	2958392335	665088	167.09	5010	5200	4125	6460	3480	4970	4448.12	1.98	-148956	5500	5235	4965	4700	4430	5100	4565	82	1490	500	3280	5	1	16387903	676	-3.32	1.41	12	4.06	-1244.00	2927.00	14980	20230816	-72.46	3020	20231228	36.59	5690	-27.50	20240122	3045	35.47	20240222	14980	-72.46	20230816	3020	36.59	20231228	0.00	N	175140	500	81 억	324690	N	N	N	00	N
110	20240312	120816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4255	-715	5	-14.39	2507679925	557967	140.18	5010	5200	4190	6460	3480	4970	4494.32	1.98	-83497	5500	5235	4965	4700	4430	5100	4565	82	1490	500	3280	5	1	16387903	697	-3.42	1.45	12	3.40	-1244.00	2927.00	14980	20230816	-71.60	3020	20231228	40.89	5690	-25.22	20240122	3045	39.74	20240222	14980	-71.60	20230816	3020	40.89	20231228	0.00	N	175140	500	81 억	324690	N	N	N	00	N
111	20240312	110815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4320	-650	5	-13.08	2122267445	466990	117.32	5010	5200	4190	6460	3480	4970	4544.57	1.98	-59982	5500	5235	4965	4700	4430	5100	4565	82	1490	500	3280	5	1	16387903	708	-3.47	1.48	12	2.85	-1244.00	2927.00	14980	20230816	-71.16	3020	20231228	43.05	5690	-24.08	20240122	3045	41.87	20240222	14980	-71.16	20230816	3020	43.05	20231228	0.00	N	175140	500	81 억	324690	N	N	N	00	N
112	20240312	100816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4450	-520	5	-10.46	1329820915	284247	71.41	5010	5200	4420	6460	3480	4970	4678.40	1.98	-14895	5500	5235	4965	4700	4430	5100	4565	82	1490	500	3280	5	1	16387903	729	-3.58	1.52	12	1.73	-1244.00	2927.00	14980	20230816	-70.29	3020	20231228	47.35	5690	-21.79	20240122	3045	46.14	20240222	14980	-70.29	20230816	3020	47.35	20231228	0.00	N	175140	500	81 억	324690	N	N	N	00	N
113	20240312	090814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4955	-15	5	-0.30	183444620	36222	9.10	5010	5200	4720	6460	3480	4970	5064.45	1.98	-6598	5500	5235	4965	4700	4430	5100	4565	82	1490	500	3280	5	1	16387903	812	-3.98	1.69	12	0.22	-1244.00	2927.00	14980	20230816	-66.92	3020	20231228	64.07	5690	-12.92	20240122	3045	62.73	20240222	14980	-66.92	20230816	3020	64.07	20231228	0.00	N	175140	500	81 억	324690	N	N	N	00	N
114	20240311	160812	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	4970	-60	5	-1.19	1909588090	383622	44.73	5170	5230	4695	6530	3530	5030	4977.77	2.64	-106819	5843	5436	5003	4596	4163	5640	4800	82	1500	500	3310	5	1	16387903	814	-4.00	1.70	12	2.34	-1244.00	2927.00	14980	20230816	-66.82	3020	20231228	64.57	5690	-12.65	20240122	3045	63.22	20240222	14980	-66.82	20230816	3020	64.57	20231228	0.00	N	175140	500	81 억	432289	N	N	N	01	N
115	20240311	150810	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	5000	-30	5	-0.60	1801453475	361912	42.20	5170	5230	4695	6530	3530	5030	4977.57	2.64	-96998	5843	5436	5003	4596	4163	5640	4800	82	1500	500	3310	10	1	16387903	819	-4.02	1.71	12	2.21	-1244.00	2927.00	14980	20230816	-66.62	3020	20231228	65.56	5690	-12.13	20240122	3045	64.20	20240222	14980	-66.62	20230816	3020	65.56	20231228	0.00	N	175140	500	81 억	432289	N	N	N	01	N
116	20240311	140809	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	4940	-90	5	-1.79	1657430680	333107	38.84	5170	5230	4695	6530	3530	5030	4975.63	2.64	-88536	5843	5436	5003	4596	4163	5640	4800	82	1500	500	3310	5	1	16387903	810	-3.97	1.69	12	2.03	-1244.00	2927.00	14980	20230816	-67.02	3020	20231228	63.58	5690	-13.18	20240122	3045	62.23	20240222	14980	-67.02	20230816	3020	63.58	20231228	0.00	N	175140	500	81 억	432289	N	N	N	01	N
117	20240311	130810	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	4820	-210	5	-4.17	1461053265	293514	34.22	5170	5230	4695	6530	3530	5030	4977.75	2.64	-79064	5843	5436	5003	4596	4163	5640	4800	82	1500	500	3310	5	1	16387903	790	-3.87	1.65	12	1.79	-1244.00	2927.00	14980	20230816	-67.82	3020	20231228	59.60	5690	-15.29	20240122	3045	58.29	20240222	14980	-67.82	20230816	3020	59.60	20231228	0.00	N	175140	500	81 억	432289	N	N	N	01	N
118	20240311	120811	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	4720	-310	5	-6.16	1336134135	267425	31.18	5170	5230	4695	6530	3530	5030	4996.26	2.64	-76409	5843	5436	5003	4596	4163	5640	4800	82	1500	500	3310	5	1	16387903	774	-3.79	1.61	12	1.63	-1244.00	2927.00	14980	20230816	-68.49	3020	20231228	56.29	5690	-17.05	20240122	3045	55.01	20240222	14980	-68.49	20230816	3020	56.29	20231228	0.00	N	175140	500	81 억	432289	N	N	N	01	N
119	20240311	110808	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	4875	-155	5	-3.08	1113519155	221122	25.78	5170	5230	4800	6530	3530	5030	5035.77	2.64	-56007	5843	5436	5003	4596	4163	5640	4800	82	1500	500	3310	5	1	16387903	799	-3.92	1.67	12	1.35	-1244.00	2927.00	14980	20230816	-67.46	3020	20231228	61.42	5690	-14.32	20240122	3045	60.10	20240222	14980	-67.46	20230816	3020	61.42	20231228	0.00	N	175140	500	81 억	432289	N	N	N	01	N
120	20240311	100759	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	5040	10	2	0.20	817203330	161059	18.78	5170	5230	4900	6530	3530	5030	5074.00	2.64	-40514	5843	5436	5003	4596	4163	5640	4800	82	1500	500	3310	10	1	16387903	826	-4.05	1.72	12	0.98	-1244.00	2927.00	14980	20230816	-66.36	3020	20231228	66.89	5690	-11.42	20240122	3045	65.52	20240222	14980	-66.36	20230816	3020	66.89	20231228	0.00	N	175140	500	81 억	432289	N	N	N	01	N
121	20240311	090803	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	5120	90	2	1.79	452144030	88475	10.32	5170	5230	4900	6530	3530	5030	5110.64	2.64	-18698	5843	5436	5003	4596	4163	5640	4800	82	1500	500	3310	10	1	16387903	839	-4.12	1.75	12	0.54	-1244.00	2927.00	14980	20230816	-65.82	3020	20231228	69.54	5690	-10.02	20240122	3045	68.14	20240222	14980	-65.82	20230816	3020	69.54	20231228	0.00	N	175140	500	81 억	432289	N	N	N	01	N
122	20240308	160808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5030	285	2	6.01	4315469960	854152	206.38	4755	5410	4570	6160	3325	4745	5052.57	2.89	-40888	5155	4950	4540	4335	3925	5052	4437	82	1415	500	3130	10	1	16387903	824	-4.04	1.72	12	5.21	-1244.00	2927.00	14980	20230816	-66.42	3020	20231228	66.56	5690	-11.60	20240122	3045	65.19	20240222	14980	-66.42	20230816	3020	66.56	20231228	0.14	N	175140	500	81 억	473488	N	N	N	00	N
123	20240308	150809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4960	215	2	4.53	4125898710	816356	197.24	4755	5410	4570	6160	3325	4745	5054.29	2.89	-37370	5155	4950	4540	4335	3925	5052	4437	82	1415	500	3130	5	1	16387903	813	-3.99	1.69	12	4.98	-1244.00	2927.00	14980	20230816	-66.89	3020	20231228	64.24	5690	-12.83	20240122	3045	62.89	20240222	14980	-66.89	20230816	3020	64.24	20231228	0.14	N	175140	500	81 억	473488	N	N	N	00	N
124	20240308	140802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4875	130	2	2.74	3885840415	767520	185.44	4755	5410	4570	6160	3325	4745	5063.12	2.89	-17881	5155	4950	4540	4335	3925	5052	4437	82	1415	500	3130	5	1	16387903	799	-3.92	1.67	12	4.68	-1244.00	2927.00	14980	20230816	-67.46	3020	20231228	61.42	5690	-14.32	20240122	3045	60.10	20240222	14980	-67.46	20230816	3020	61.42	20231228	0.14	N	175140	500	81 억	473488	N	N	N	00	N
125	20240308	130759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5020	275	2	5.80	3657207380	721839	174.41	4755	5410	4570	6160	3325	4745	5066.80	2.89	-5183	5155	4950	4540	4335	3925	5052	4437	82	1415	500	3130	10	1	16387903	823	-4.04	1.72	12	4.40	-1244.00	2927.00	14980	20230816	-66.49	3020	20231228	66.23	5690	-11.78	20240122	3045	64.86	20240222	14980	-66.49	20230816	3020	66.23	20231228	0.14	N	175140	500	81 억	473488	N	N	N	00	N
126	20240308	120800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5060	315	2	6.64	3513667385	693184	167.48	4755	5410	4570	6160	3325	4745	5069.18	2.89	-5894	5155	4950	4540	4335	3925	5052	4437	82	1415	500	3130	10	1	16387903	829	-4.07	1.73	12	4.23	-1244.00	2927.00	14980	20230816	-66.22	3020	20231228	67.55	5690	-11.07	20240122	3045	66.17	20240222	14980	-66.22	20230816	3020	67.55	20231228	0.14	N	175140	500	81 억	473488	N	N	N	00	N
127	20240308	110801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5110	365	2	7.69	3130602495	616272	148.90	4755	5410	4570	6160	3325	4745	5080.25	2.89	-3810	5155	4950	4540	4335	3925	5052	4437	82	1415	500	3130	10	1	16387903	837	-4.11	1.75	12	3.76	-1244.00	2927.00	14980	20230816	-65.89	3020	20231228	69.21	5690	-10.19	20240122	3045	67.82	20240222	14980	-65.89	20230816	3020	69.21	20231228	0.14	N	175140	500	81 억	473488	N	N	N	00	N
128	20240308	100756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5180	435	2	9.17	1674131575	336110	81.21	4755	5200	4570	6160	3325	4745	4981.35	2.89	26239	5155	4950	4540	4335	3925	5052	4437	82	1415	500	3130	10	1	16387903	849	-4.16	1.77	12	2.05	-1244.00	2927.00	14980	20230816	-65.42	3020	20231228	71.52	5690	-8.96	20240122	3045	70.11	20240222	14980	-65.42	20230816	3020	71.52	20231228	0.14	N	175140	500	81 억	473488	N	N	N	00	N
129	20240308	090758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5010	265	2	5.58	642226305	131040	31.66	4755	5200	4570	6160	3325	4745	4901.76	2.89	628	5155	4950	4540	4335	3925	5052	4437	82	1415	500	3130	10	1	16387903	821	-4.03	1.71	12	0.80	-1244.00	2927.00	14980	20230816	-66.56	3020	20231228	65.89	5690	-11.95	20240122	3045	64.53	20240222	14980	-66.56	20230816	3020	65.89	20231228	0.14	N	175140	500	81 억	473488	N	N	N	00	N
130	20240307	160757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4745	425	2	9.84	1832013235	410479	117.09	4470	4745	4130	5610	3025	4320	4461.31	2.60	46078	4590	4455	4315	4180	4040	4385	4110	82	1290	500	2850	5	1	16387903	778	-3.81	1.62	12	2.50	-1244.00	2927.00	14980	20230816	-68.32	3020	20231228	57.12	5690	-16.61	20240122	3045	55.83	20240222	14980	-68.32	20230816	3020	57.12	20231228	0.16	N	175140	500	81 억	426149	N	N	N	00	N
131	20240307	150739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4725	405	2	9.38	1590170475	359210	102.46	4470	4745	4130	5610	3025	4320	4426.85	2.60	42124	4590	4455	4315	4180	4040	4385	4110	82	1290	500	2850	5	1	16387903	774	-3.80	1.61	12	2.19	-1244.00	2927.00	14980	20230816	-68.46	3020	20231228	56.46	5690	-16.96	20240122	3045	55.17	20240222	14980	-68.46	20230816	3020	56.46	20231228	0.16	N	175140	500	81 억	426149	N	N	N	00	N
132	20240307	140747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4485	165	2	3.82	1203038245	274682	78.35	4470	4620	4130	5610	3025	4320	4379.75	2.60	22329	4590	4455	4315	4180	4040	4385	4110	82	1290	500	2850	5	1	16387903	735	-3.61	1.53	12	1.68	-1244.00	2927.00	14980	20230816	-70.06	3020	20231228	48.51	5690	-21.18	20240122	3045	47.29	20240222	14980	-70.06	20230816	3020	48.51	20231228	0.16	N	175140	500	81 억	426149	N	N	N	00	N
133	20240307	130749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4440	120	2	2.78	974198615	223653	63.80	4470	4620	4130	5610	3025	4320	4355.85	2.60	11531	4590	4455	4315	4180	4040	4385	4110	82	1290	500	2850	5	1	16387903	728	-3.57	1.52	12	1.36	-1244.00	2927.00	14980	20230816	-70.36	3020	20231228	47.02	5690	-21.97	20240122	3045	45.81	20240222	14980	-70.36	20230816	3020	47.02	20231228	0.16	N	175140	500	81 억	426149	N	N	N	00	N
134	20240307	120752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4355	35	2	0.81	862684190	198426	56.60	4470	4620	4130	5610	3025	4320	4347.64	2.60	229	4590	4455	4315	4180	4040	4385	4110	82	1290	500	2850	5	1	16387903	714	-3.50	1.49	12	1.21	-1244.00	2927.00	14980	20230816	-70.93	3020	20231228	44.21	5690	-23.46	20240122	3045	43.02	20240222	14980	-70.93	20230816	3020	44.21	20231228	0.16	N	175140	500	81 억	426149	N	N	N	00	N
135	20240307	110758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4385	65	2	1.50	815877090	187692	53.54	4470	4620	4130	5610	3025	4320	4346.89	2.60	1492	4590	4455	4315	4180	4040	4385	4110	82	1290	500	2850	5	1	16387903	719	-3.52	1.50	12	1.15	-1244.00	2927.00	14980	20230816	-70.73	3020	20231228	45.20	5690	-22.93	20240122	3045	44.01	20240222	14980	-70.73	20230816	3020	45.20	20231228	0.16	N	175140	500	81 억	426149	N	N	N	00	N
136	20240307	100751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4415	95	2	2.20	737150385	169826	48.44	4470	4620	4130	5610	3025	4320	4340.62	2.60	2072	4590	4455	4315	4180	4040	4385	4110	82	1290	500	2850	5	1	16387903	724	-3.55	1.51	12	1.04	-1244.00	2927.00	14980	20230816	-70.53	3020	20231228	46.19	5690	-22.41	20240122	3045	44.99	20240222	14980	-70.53	20230816	3020	46.19	20231228	0.16	N	175140	500	81 억	426149	N	N	N	00	N
137	20240307	090754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4225	-95	5	-2.20	435037390	99761	28.46	4470	4620	4130	5610	3025	4320	4360.80	2.60	-1296	4590	4455	4315	4180	4040	4385	4110	82	1290	500	2850	5	1	16387903	692	-3.40	1.44	12	0.61	-1244.00	2927.00	14980	20230816	-71.80	3020	20231228	39.90	5690	-25.75	20240122	3045	38.75	20240222	14980	-71.80	20230816	3020	39.90	20231228	0.16	N	175140	500	81 억	426149	N	N	N	00	N
138	20240306	160748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4320	-75	5	-1.71	1513902995	350027	20.42	4400	4450	4175	5710	3080	4395	4325.11	2.64	-10381	5101	4747	4341	3987	3581	4545	3785	82	1315	500	2900	5	1	16387903	708	-3.47	1.48	12	2.14	-1244.00	2927.00	14980	20230816	-71.16	3020	20231228	43.05	5690	-24.08	20240122	3045	41.87	20240222	14980	-71.16	20230816	3020	43.05	20231228	0.02	N	175140	500	81 억	432528	N	N	N	00	N
139	20240306	150748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4250	-145	5	-3.30	1425125845	329327	19.21	4400	4450	4175	5710	3080	4395	4327.39	2.64	-6168	5101	4747	4341	3987	3581	4545	3785	82	1315	500	2900	5	1	16387903	696	-3.42	1.45	12	2.01	-1244.00	2927.00	14980	20230816	-71.63	3020	20231228	40.73	5690	-25.31	20240122	3045	39.57	20240222	14980	-71.63	20230816	3020	40.73	20231228	0.02	N	175140	500	81 억	432528	N	N	N	00	N
140	20240306	140753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4320	-75	5	-1.71	1168192500	269389	15.71	4400	4450	4175	5710	3080	4395	4336.45	2.64	-200	5101	4747	4341	3987	3581	4545	3785	82	1315	500	2900	5	1	16387903	708	-3.47	1.48	12	1.64	-1244.00	2927.00	14980	20230816	-71.16	3020	20231228	43.05	5690	-24.08	20240122	3045	41.87	20240222	14980	-71.16	20230816	3020	43.05	20231228	0.02	N	175140	500	81 억	432528	N	N	N	00	N
141	20240306	130753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4355	-40	5	-0.91	1080704275	249241	14.54	4400	4450	4175	5710	3080	4395	4335.98	2.64	-283	5101	4747	4341	3987	3581	4545	3785	82	1315	500	2900	5	1	16387903	714	-3.50	1.49	12	1.52	-1244.00	2927.00	14980	20230816	-70.93	3020	20231228	44.21	5690	-23.46	20240122	3045	43.02	20240222	14980	-70.93	20230816	3020	44.21	20231228	0.02	N	175140	500	81 억	432528	N	N	N	00	N
142	20240306	120752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4380	-15	5	-0.34	946108675	218300	12.73	4400	4450	4175	5710	3080	4395	4333.98	2.64	-2789	5101	4747	4341	3987	3581	4545	3785	82	1315	500	2900	5	1	16387903	718	-3.52	1.50	12	1.33	-1244.00	2927.00	14980	20230816	-70.76	3020	20231228	45.03	5690	-23.02	20240122	3045	43.84	20240222	14980	-70.76	20230816	3020	45.03	20231228	0.02	N	175140	500	81 억	432528	N	N	N	00	N
143	20240306	110750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4400	5	2	0.11	754001555	174234	10.16	4400	4450	4175	5710	3080	4395	4327.52	2.64	-10484	5101	4747	4341	3987	3581	4545	3785	82	1315	500	2900	5	1	16387903	721	-3.54	1.50	12	1.06	-1244.00	2927.00	14980	20230816	-70.63	3020	20231228	45.70	5690	-22.67	20240122	3045	44.50	20240222	14980	-70.63	20230816	3020	45.70	20231228	0.02	N	175140	500	81 억	432528	N	N	N	00	N
144	20240306	100734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4400	5	2	0.11	557575990	129679	7.56	4400	4405	4175	5710	3080	4395	4299.66	2.64	-14302	5101	4747	4341	3987	3581	4545	3785	82	1315	500	2900	5	1	16387903	721	-3.54	1.50	12	0.79	-1244.00	2927.00	14980	20230816	-70.63	3020	20231228	45.70	5690	-22.67	20240122	3045	44.50	20240222	14980	-70.63	20230816	3020	45.70	20231228	0.02	N	175140	500	81 억	432528	N	N	N	00	N
145	20240306	090748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4295	-100	5	-2.28	251234130	58383	3.41	4400	4405	4175	5710	3080	4395	4303.21	2.64	-22593	5101	4747	4341	3987	3581	4545	3785	82	1315	500	2900	5	1	16387903	704	-3.45	1.47	12	0.36	-1244.00	2927.00	14980	20230816	-71.33	3020	20231228	42.22	5690	-24.52	20240122	3045	41.05	20240222	14980	-71.33	20230816	3020	42.22	20231228	0.02	N	175140	500	81 억	432528	N	N	N	00	N
146	20240305	160745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4395	135	2	3.17	7355989375	1711102	50.01	4500	4695	3935	5530	2985	4260	4299.00	2.49	-32859	4790	4525	3995	3730	3200	4657	3862	82	1270	500	2810	5	1	16387903	720	-3.53	1.50	12	10.44	-1244.00	2927.00	14980	20230816	-70.66	3020	20231228	45.53	5690	-22.76	20240122	3045	44.33	20240222	14980	-70.66	20230816	3020	45.53	20231228	0.18	N	175140	500	81 억	407788	N	N	N	00	N
147	20240305	150744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4390	130	2	3.05	7155135040	1665402	48.67	4500	4695	3935	5530	2985	4260	4296.37	2.49	-41310	4790	4525	3995	3730	3200	4657	3862	82	1270	500	2810	5	1	16387903	719	-3.53	1.50	12	10.16	-1244.00	2927.00	14980	20230816	-70.69	3020	20231228	45.36	5690	-22.85	20240122	3045	44.17	20240222	14980	-70.69	20230816	3020	45.36	20231228	0.18	N	175140	500	81 억	407788	N	N	N	00	N
148	20240305	140736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4380	120	2	2.82	6967887860	1622701	47.43	4500	4695	3935	5530	2985	4260	4294.03	2.49	-47462	4790	4525	3995	3730	3200	4657	3862	82	1270	500	2810	5	1	16387903	718	-3.52	1.50	12	9.90	-1244.00	2927.00	14980	20230816	-70.76	3020	20231228	45.03	5690	-23.02	20240122	3045	43.84	20240222	14980	-70.76	20230816	3020	45.03	20231228	0.18	N	175140	500	81 억	407788	N	N	N	00	N
149	20240305	130734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4365	105	2	2.46	6658659630	1551496	45.34	4500	4695	3935	5530	2985	4260	4291.79	2.49	-69929	4790	4525	3995	3730	3200	4657	3862	82	1270	500	2810	5	1	16387903	715	-3.51	1.49	12	9.47	-1244.00	2927.00	14980	20230816	-70.86	3020	20231228	44.54	5690	-23.29	20240122	3045	43.35	20240222	14980	-70.86	20230816	3020	44.54	20231228	0.18	N	175140	500	81 억	407788	N	N	N	00	N
150	20240305	120738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4410	150	2	3.52	6411468465	1495660	43.71	4500	4695	3935	5530	2985	4260	4286.74	2.49	-81339	4790	4525	3995	3730	3200	4657	3862	82	1270	500	2810	5	1	16387903	723	-3.55	1.51	12	9.13	-1244.00	2927.00	14980	20230816	-70.56	3020	20231228	46.03	5690	-22.50	20240122	3045	44.83	20240222	14980	-70.56	20230816	3020	46.03	20231228	0.18	N	175140	500	81 억	407788	N	N	N	00	N
151	20240305	110739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4295	35	2	0.82	5998850490	1400868	40.94	4500	4695	3935	5530	2985	4260	4282.26	2.49	-121341	4790	4525	3995	3730	3200	4657	3862	82	1270	500	2810	5	1	16387903	704	-3.45	1.47	12	8.55	-1244.00	2927.00	14980	20230816	-71.33	3020	20231228	42.22	5690	-24.52	20240122	3045	41.05	20240222	14980	-71.33	20230816	3020	42.22	20231228	0.18	N	175140	500	81 억	407788	N	N	N	00	N
152	20240305	100735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4445	185	2	4.34	4467622110	1053135	30.78	4500	4695	3935	5530	2985	4260	4242.19	2.49	-72624	4790	4525	3995	3730	3200	4657	3862	82	1270	500	2810	5	1	16387903	728	-3.57	1.52	12	6.43	-1244.00	2927.00	14980	20230816	-70.33	3020	20231228	47.19	5690	-21.88	20240122	3045	45.98	20240222	14980	-70.33	20230816	3020	47.19	20231228	0.18	N	175140	500	81 억	407788	Y	N	N	00	N
153	20240305	090735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4075	-185	5	-4.34	2146993275	494894	14.46	4500	4695	4070	5530	2985	4260	4338.50	2.49	-64756	4790	4525	3995	3730	3200	4657	3862	82	1270	500	2810	5	1	16387903	668	-3.28	1.39	12	3.02	-1244.00	2927.00	14980	20230816	-72.80	3020	20231228	34.93	5690	-28.38	20240122	3045	33.83	20240222	14980	-72.80	20230816	3020	34.93	20231228	0.18	N	175140	500	81 억	407788	N	N	N	00	N
154	20240304	160737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4260	980	1	29.88	13654788170	3420849	1141.65	3465	4260	3465	4260	2300	3280	3990.99	0.85	307233	3493	3386	3313	3206	3133	3350	3170	82	980	500	2160	5	1	16387903	698	-3.42	1.46	12	20.87	-1244.00	2927.00	14980	20230816	-71.56	3020	20231228	41.06	5690	-25.13	20240122	3045	39.90	20240222	14980	-71.56	20230816	3020	41.06	20231228	0.18	N	175140	500	81 억	139439	N	N	N	00	N
155	20240304	150733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4260	980	1	29.88	13575258230	3402180	1135.42	3465	4260	3465	4260	2300	3280	3990.20	0.85	304233	3493	3386	3313	3206	3133	3350	3170	82	980	500	2160	5	1	16387903	698	-3.42	1.46	12	20.76	-1244.00	2927.00	14980	20230816	-71.56	3020	20231228	41.06	5690	-25.13	20240122	3045	39.90	20240222	14980	-71.56	20230816	3020	41.06	20231228	0.18	N	175140	500	81 억	139439	N	N	N	00	N
156	20240304	140700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4150	870	2	26.52	11106563880	2806611	936.66	3465	4260	3465	4260	2300	3280	3957.32	0.85	278825	3493	3386	3313	3206	3133	3350	3170	82	980	500	2160	5	1	16387903	680	-3.34	1.42	12	17.13	-1244.00	2927.00	14980	20230816	-72.30	3020	20231228	37.42	5690	-27.07	20240122	3045	36.29	20240222	14980	-72.30	20230816	3020	37.42	20231228	0.18	N	175140	500	81 억	139439	N	N	N	00	N
157	20240304	130728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3965	685	2	20.88	6971601220	1815800	605.99	3465	4085	3465	4260	2300	3280	3839.46	0.85	262505	3493	3386	3313	3206	3133	3350	3170	82	980	500	2160	5	1	16387903	650	-3.19	1.35	12	11.08	-1244.00	2927.00	14980	20230816	-73.53	3020	20231228	31.29	5690	-30.32	20240122	3045	30.21	20240222	14980	-73.53	20230816	3020	31.29	20231228	0.18	N	175140	500	81 억	139439	N	N	N	00	N
158	20240304	120703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3860	580	2	17.68	6230718735	1628289	543.42	3465	4085	3465	4260	2300	3280	3826.59	0.85	240920	3493	3386	3313	3206	3133	3350	3170	82	980	500	2160	5	1	16387903	633	-3.10	1.32	12	9.94	-1244.00	2927.00	14980	20230816	-74.23	3020	20231228	27.81	5690	-32.16	20240122	3045	26.77	20240222	14980	-74.23	20230816	3020	27.81	20231228	0.18	N	175140	500	81 억	139439	N	N	N	00	N
159	20240304	110722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3865	585	2	17.84	5966901235	1559668	520.51	3465	4085	3465	4260	2300	3280	3825.80	0.85	221860	3493	3386	3313	3206	3133	3350	3170	82	980	500	2160	5	1	16387903	633	-3.11	1.32	12	9.52	-1244.00	2927.00	14980	20230816	-74.20	3020	20231228	27.98	5690	-32.07	20240122	3045	26.93	20240222	14980	-74.20	20230816	3020	27.98	20231228	0.18	N	175140	500	81 억	139439	N	N	N	00	N
160	20240304	100723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3815	535	2	16.31	5440184850	1422986	474.90	3465	4085	3465	4260	2300	3280	3823.13	0.85	162296	3493	3386	3313	3206	3133	3350	3170	82	980	500	2160	5	1	16387903	625	-3.07	1.30	12	8.68	-1244.00	2927.00	14980	20230816	-74.53	3020	20231228	26.32	5690	-32.95	20240122	3045	25.29	20240222	14980	-74.53	20230816	3020	26.32	20231228	0.18	N	175140	500	81 억	139439	N	N	N	00	N
161	20240304	090725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3810	530	2	16.16	1474458910	402901	134.46	3465	3810	3465	4260	2300	3280	3659.75	0.85	52465	3493	3386	3313	3206	3133	3350	3170	82	980	500	2160	5	1	16387903	624	-3.06	1.30	12	2.46	-1244.00	2927.00	14980	20230816	-74.57	3020	20231228	26.16	5690	-33.04	20240122	3045	25.12	20240222	14980	-74.57	20230816	3020	26.16	20231228	0.18	N	175140	500	81 억	139439	Y	N	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History