KissMeData/060540/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	marginalRateClassCode	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	160552	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2465	45	2	1.86	715460020	292094	146.80	2405	2495	2400	3145	1695	2420	2449.41	1.14	4803	2516	2467	2431	2382	2346	2450	2365	131	725	500	1740	5	1	26133306	644	39.76	0.64	12	1.12	62.00	3831.00	3510	20231215	-29.77	1997	20230726	23.44	2790	-11.65	20240122	2305	6.94	20240321	3510	-29.77	20231215	1997	23.44	20230726	5.99	N	060540	500	130 억	297009	N	N	N	N
3	20240329	150553	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2455	35	2	1.45	655138400	267555	134.47	2405	2495	2400	3145	1695	2420	2448.61	1.14	1939	2516	2467	2431	2382	2346	2450	2365	131	725	500	1740	5	1	26133306	642	39.60	0.64	12	1.02	62.00	3831.00	3510	20231215	-30.06	1997	20230726	22.93	2790	-12.01	20240122	2305	6.51	20240321	3510	-30.06	20231215	1997	22.93	20230726	5.99	N	060540	500	130 억	297009	N	N	N	N
4	20240329	140546	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2475	55	2	2.27	580865005	237397	119.31	2405	2495	2400	3145	1695	2420	2446.81	1.14	-1947	2516	2467	2431	2382	2346	2450	2365	131	725	500	1740	5	1	26133306	647	39.92	0.65	12	0.91	62.00	3831.00	3510	20231215	-29.49	1997	20230726	23.94	2790	-11.29	20240122	2305	7.38	20240321	3510	-29.49	20231215	1997	23.94	20230726	5.99	N	060540	500	130 억	297009	N	N	N	N
5	20240329	130541	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2445	25	2	1.03	276829420	114394	57.49	2405	2455	2400	3145	1695	2420	2419.96	1.14	-9856	2516	2467	2431	2382	2346	2450	2365	131	725	500	1740	5	1	26133306	639	39.44	0.64	12	0.44	62.00	3831.00	3510	20231215	-30.34	1997	20230726	22.43	2790	-12.37	20240122	2305	6.07	20240321	3510	-30.34	20231215	1997	22.43	20230726	5.99	N	060540	500	130 억	297009	N	N	N	N
6	20240329	120546	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2415	-5	5	-0.21	223343745	92481	46.48	2405	2445	2400	3145	1695	2420	2415.02	1.14	-2015	2516	2467	2431	2382	2346	2450	2365	131	725	500	1740	5	1	26133306	631	38.95	0.63	12	0.35	62.00	3831.00	3510	20231215	-31.20	1997	20230726	20.93	2790	-13.44	20240122	2305	4.77	20240321	3510	-31.20	20231215	1997	20.93	20230726	5.99	N	060540	500	130 억	297009	N	N	N	N
7	20240329	110539	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2415	-5	5	-0.21	205809680	85210	42.82	2405	2445	2400	3145	1695	2420	2415.32	1.14	536	2516	2467	2431	2382	2346	2450	2365	131	725	500	1740	5	1	26133306	631	38.95	0.63	12	0.33	62.00	3831.00	3510	20231215	-31.20	1997	20230726	20.93	2790	-13.44	20240122	2305	4.77	20240321	3510	-31.20	20231215	1997	20.93	20230726	5.99	N	060540	500	130 억	297009	N	N	N	N
8	20240329	100541	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2420	0	3	0.00	120405295	49874	25.07	2405	2445	2400	3145	1695	2420	2414.19	1.14	-537	2516	2467	2431	2382	2346	2450	2365	131	725	500	1740	5	1	26133306	632	39.03	0.63	12	0.19	62.00	3831.00	3510	20231215	-31.05	1997	20230726	21.18	2790	-13.26	20240122	2305	4.99	20240321	3510	-31.05	20231215	1997	21.18	20230726	5.99	N	060540	500	130 억	297009	N	N	N	N
9	20240329	090538	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2425	5	2	0.21	38914680	16111	8.10	2405	2445	2405	3145	1695	2420	2415.41	1.14	1318	2516	2467	2431	2382	2346	2450	2365	131	725	500	1740	5	1	26133306	634	39.11	0.63	12	0.06	62.00	3831.00	3510	20231215	-30.91	1997	20230726	21.43	2790	-13.08	20240122	2305	5.21	20240321	3510	-30.91	20231215	1997	21.43	20230726	5.99	N	060540	500	130 억	297009	N	N	N	N
10	20240328	160544	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2420	-30	5	-1.22	479921745	197809	61.00	2450	2480	2395	3185	1715	2450	2425.82	1.17	-7603	2513	2481	2438	2406	2363	2497	2422	131	735	500	1760	5	1	26133306	632	39.03	0.63	12	0.76	62.00	3831.00	3510	20231215	-31.05	1997	20230726	21.18	2790	-13.26	20240122	2305	4.99	20240321	3510	-31.05	20231215	1997	21.18	20230726	6.13	N	060540	500	130 억	306869	N	N	N	N
11	20240328	150546	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2430	-20	5	-0.82	453682205	186986	57.66	2450	2480	2395	3185	1715	2450	2425.90	1.17	-5092	2513	2481	2438	2406	2363	2497	2422	131	735	500	1760	5	1	26133306	635	39.19	0.63	12	0.72	62.00	3831.00	3510	20231215	-30.77	1997	20230726	21.68	2790	-12.90	20240122	2305	5.42	20240321	3510	-30.77	20231215	1997	21.68	20230726	6.13	N	060540	500	130 억	306869	N	N	N	N
12	20240328	140537	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2425	-25	5	-1.02	419540615	172870	53.31	2450	2480	2395	3185	1715	2450	2426.51	1.17	-3672	2513	2481	2438	2406	2363	2497	2422	131	735	500	1760	5	1	26133306	634	39.11	0.63	12	0.66	62.00	3831.00	3510	20231215	-30.91	1997	20230726	21.43	2790	-13.08	20240122	2305	5.21	20240321	3510	-30.91	20231215	1997	21.43	20230726	6.13	N	060540	500	130 억	306869	N	N	N	N
13	20240328	130536	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2420	-30	5	-1.22	407828915	168063	51.83	2450	2480	2395	3185	1715	2450	2426.22	1.17	-3394	2513	2481	2438	2406	2363	2497	2422	131	735	500	1760	5	1	26133306	632	39.03	0.63	12	0.64	62.00	3831.00	3510	20231215	-31.05	1997	20230726	21.18	2790	-13.26	20240122	2305	4.99	20240321	3510	-31.05	20231215	1997	21.18	20230726	6.13	N	060540	500	130 억	306869	N	N	N	N
14	20240328	120542	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2440	-10	5	-0.41	307012310	126756	39.09	2450	2480	2395	3185	1715	2450	2421.40	1.17	-2087	2513	2481	2438	2406	2363	2497	2422	131	735	500	1760	5	1	26133306	638	39.35	0.64	12	0.49	62.00	3831.00	3510	20231215	-30.48	1997	20230726	22.18	2790	-12.54	20240122	2305	5.86	20240321	3510	-30.48	20231215	1997	22.18	20230726	6.13	N	060540	500	130 억	306869	N	N	N	N
15	20240328	110540	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2445	-5	5	-0.20	292345890	120734	37.23	2450	2480	2395	3185	1715	2450	2420.68	1.17	-1038	2513	2481	2438	2406	2363	2497	2422	131	735	500	1760	5	1	26133306	639	39.44	0.64	12	0.46	62.00	3831.00	3510	20231215	-30.34	1997	20230726	22.43	2790	-12.37	20240122	2305	6.07	20240321	3510	-30.34	20231215	1997	22.43	20230726	6.13	N	060540	500	130 억	306869	N	N	N	N
16	20240328	100537	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2420	-30	5	-1.22	211170890	87167	26.88	2450	2480	2395	3185	1715	2450	2421.63	1.17	-929	2513	2481	2438	2406	2363	2497	2422	131	735	500	1760	5	1	26133306	632	39.03	0.63	12	0.33	62.00	3831.00	3510	20231215	-31.05	1997	20230726	21.18	2790	-13.26	20240122	2305	4.99	20240321	3510	-31.05	20231215	1997	21.18	20230726	6.13	N	060540	500	130 억	306869	N	N	N	N
17	20240328	090549	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2470	20	2	0.82	43553880	17742	5.47	2450	2480	2430	3185	1715	2450	2455.83	1.17	-4016	2513	2481	2438	2406	2363	2497	2422	131	735	500	1760	5	1	26133306	645	39.84	0.64	12	0.07	62.00	3831.00	3510	20231215	-29.63	1997	20230726	23.69	2790	-11.47	20240122	2305	7.16	20240321	3510	-29.63	20231215	1997	23.69	20230726	6.13	N	060540	500	130 억	306869	N	N	N	N
18	20240327	160547	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2450	40	2	1.66	728080795	299404	107.11	2415	2470	2395	3130	1690	2410	2431.81	1.21	-8801	2473	2441	2408	2376	2343	2425	2360	131	720	500	1730	5	1	26133306	640	39.52	0.64	12	1.15	62.00	3831.00	3510	20231215	-30.20	1997	20230726	22.68	2790	-12.19	20240122	2305	6.29	20240321	3510	-30.20	20231215	1997	22.68	20230726	6.15	N	060540	500	130 억	315670	N	N	N	N
19	20240327	150548	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2430	20	2	0.83	626249165	257833	92.24	2415	2465	2395	3130	1690	2410	2428.94	1.21	-14494	2473	2441	2408	2376	2343	2425	2360	131	720	500	1730	5	1	26133306	635	39.19	0.63	12	0.99	62.00	3831.00	3510	20231215	-30.77	1997	20230726	21.68	2790	-12.90	20240122	2305	5.42	20240321	3510	-30.77	20231215	1997	21.68	20230726	6.15	N	060540	500	130 억	315670	N	N	N	N
20	20240327	140548	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2425	15	2	0.62	609137415	250772	89.71	2415	2465	2395	3130	1690	2410	2429.09	1.21	-14109	2473	2441	2408	2376	2343	2425	2360	131	720	500	1730	5	1	26133306	634	39.11	0.63	12	0.96	62.00	3831.00	3510	20231215	-30.91	1997	20230726	21.43	2790	-13.08	20240122	2305	5.21	20240321	3510	-30.91	20231215	1997	21.43	20230726	6.15	N	060540	500	130 억	315670	N	N	N	N
21	20240327	130548	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2430	20	2	0.83	601315575	247554	88.56	2415	2465	2395	3130	1690	2410	2429.07	1.21	-13438	2473	2441	2408	2376	2343	2425	2360	131	720	500	1730	5	1	26133306	635	39.19	0.63	12	0.95	62.00	3831.00	3510	20231215	-30.77	1997	20230726	21.68	2790	-12.90	20240122	2305	5.42	20240321	3510	-30.77	20231215	1997	21.68	20230726	6.15	N	060540	500	130 억	315670	N	N	N	N
22	20240327	120548	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2400	-10	5	-0.41	527584430	217088	77.66	2415	2465	2400	3130	1690	2410	2430.33	1.21	-11261	2473	2441	2408	2376	2343	2425	2360	131	720	500	1730	5	1	26133306	627	38.71	0.63	12	0.83	62.00	3831.00	3510	20231215	-31.62	1997	20230726	20.18	2790	-13.98	20240122	2305	4.12	20240321	3510	-31.62	20231215	1997	20.18	20230726	6.15	N	060540	500	130 억	315670	N	N	N	N
23	20240327	110547	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2430	20	2	0.83	474905460	195187	69.83	2415	2465	2415	3130	1690	2410	2433.15	1.21	-6933	2473	2441	2408	2376	2343	2425	2360	131	720	500	1730	5	1	26133306	635	39.19	0.63	12	0.75	62.00	3831.00	3510	20231215	-30.77	1997	20230726	21.68	2790	-12.90	20240122	2305	5.42	20240321	3510	-30.77	20231215	1997	21.68	20230726	6.15	N	060540	500	130 억	315670	N	N	N	N
24	20240327	100542	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2435	25	2	1.04	431208100	177228	63.40	2415	2465	2415	3130	1690	2410	2433.15	1.21	-6480	2473	2441	2408	2376	2343	2425	2360	131	720	500	1730	5	1	26133306	636	39.27	0.64	12	0.68	62.00	3831.00	3510	20231215	-30.63	1997	20230726	21.93	2790	-12.72	20240122	2305	5.64	20240321	3510	-30.63	20231215	1997	21.93	20230726	6.15	N	060540	500	130 억	315670	N	N	N	N
25	20240327	090548	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2415	5	2	0.21	42683095	17623	6.30	2415	2460	2415	3130	1690	2410	2422.42	1.21	3820	2473	2441	2408	2376	2343	2425	2360	131	720	500	1730	5	1	26133306	631	38.95	0.63	12	0.07	62.00	3831.00	3510	20231215	-31.20	1997	20230726	20.93	2790	-13.44	20240122	2305	4.77	20240321	3510	-31.20	20231215	1997	20.93	20230726	6.15	N	060540	500	130 억	315670	N	N	N	N
26	20240326	160456	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2410	-25	5	-1.03	654965145	272402	61.43	2420	2440	2375	3165	1705	2435	2404.40	1.28	-22823	2491	2462	2426	2397	2361	2477	2412	131	730	500	1750	5	1	26133306	630	38.87	0.63	12	1.04	62.00	3831.00	3510	20231215	-31.34	1997	20230726	20.68	2790	-13.62	20240122	2305	4.56	20240321	3510	-31.34	20231215	1997	20.68	20230726	6.29	N	060540	500	130 억	333740	N	N	N	N
27	20240326	150540	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2405	-30	5	-1.23	617405885	256812	57.92	2420	2440	2375	3165	1705	2435	2404.11	1.28	-19510	2491	2462	2426	2397	2361	2477	2412	131	730	500	1750	5	1	26133306	629	38.79	0.63	12	0.98	62.00	3831.00	3510	20231215	-31.48	1997	20230726	20.43	2790	-13.80	20240122	2305	4.34	20240321	3510	-31.48	20231215	1997	20.43	20230726	6.29	N	060540	500	130 억	333740	N	N	N	N
28	20240326	140537	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2415	-20	5	-0.82	532388985	221486	49.95	2420	2440	2375	3165	1705	2435	2403.71	1.28	-21047	2491	2462	2426	2397	2361	2477	2412	131	730	500	1750	5	1	26133306	631	38.95	0.63	12	0.85	62.00	3831.00	3510	20231215	-31.20	1997	20230726	20.93	2790	-13.44	20240122	2305	4.77	20240321	3510	-31.20	20231215	1997	20.93	20230726	6.29	N	060540	500	130 억	333740	N	N	N	N
29	20240326	130535	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2400	-35	5	-1.44	469590620	195343	44.06	2420	2440	2375	3165	1705	2435	2403.92	1.28	-19768	2491	2462	2426	2397	2361	2477	2412	131	730	500	1750	5	1	26133306	627	38.71	0.63	12	0.75	62.00	3831.00	3510	20231215	-31.62	1997	20230726	20.18	2790	-13.98	20240122	2305	4.12	20240321	3510	-31.62	20231215	1997	20.18	20230726	6.29	N	060540	500	130 억	333740	N	N	N	N
30	20240326	120538	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2420	-15	5	-0.62	433585570	180368	40.68	2420	2440	2375	3165	1705	2435	2403.89	1.28	-18936	2491	2462	2426	2397	2361	2477	2412	131	730	500	1750	5	1	26133306	632	39.03	0.63	12	0.69	62.00	3831.00	3510	20231215	-31.05	1997	20230726	21.18	2790	-13.26	20240122	2305	4.99	20240321	3510	-31.05	20231215	1997	21.18	20230726	6.29	N	060540	500	130 억	333740	N	N	N	N
31	20240326	110532	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2380	-55	5	-2.26	257404415	107451	24.23	2420	2435	2375	3165	1705	2435	2395.54	1.28	-10581	2491	2462	2426	2397	2361	2477	2412	131	730	500	1750	5	1	26133306	622	38.39	0.62	12	0.41	62.00	3831.00	3510	20231215	-32.19	1997	20230726	19.18	2790	-14.70	20240122	2305	3.25	20240321	3510	-32.19	20231215	1997	19.18	20230726	6.29	N	060540	500	130 억	333740	N	N	N	N
32	20240326	100539	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2405	-30	5	-1.23	183498765	76427	17.24	2420	2435	2385	3165	1705	2435	2400.96	1.28	8144	2491	2462	2426	2397	2361	2477	2412	131	730	500	1750	5	1	26133306	629	38.79	0.63	12	0.29	62.00	3831.00	3510	20231215	-31.48	1997	20230726	20.43	2790	-13.80	20240122	2305	4.34	20240321	3510	-31.48	20231215	1997	20.43	20230726	6.29	N	060540	500	130 억	333740	N	N	N	N
33	20240326	090537	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2430	-5	5	-0.21	17170415	7103	1.60	2420	2435	2410	3165	1705	2435	2417.28	1.28	3421	2491	2462	2426	2397	2361	2477	2412	131	730	500	1750	5	1	26133306	635	39.19	0.63	12	0.03	62.00	3831.00	3510	20231215	-30.77	1997	20230726	21.68	2790	-12.90	20240122	2305	5.42	20240321	3510	-30.77	20231215	1997	21.68	20230726	6.29	N	060540	500	130 억	333740	N	N	N	N
34	20240325	160556	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2435	60	2	2.53	1069779785	441624	91.65	2405	2455	2390	3085	1665	2375	2422.32	1.22	13778	2448	2411	2388	2351	2328	2400	2340	131	710	500	1710	5	1	26133306	636	39.27	0.64	12	1.69	62.00	3831.00	3510	20231215	-30.63	1997	20230726	21.93	2790	-12.72	20240122	2305	5.64	20240321	3510	-30.63	20231215	1997	21.93	20230726	6.15	N	060540	500	130 억	319962	N	N	N	N
35	20240325	150559	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2435	60	2	2.53	1016841875	419830	87.13	2405	2455	2390	3085	1665	2375	2422.03	1.22	17589	2448	2411	2388	2351	2328	2400	2340	131	710	500	1710	5	1	26133306	636	39.27	0.64	12	1.61	62.00	3831.00	3510	20231215	-30.63	1997	20230726	21.93	2790	-12.72	20240122	2305	5.64	20240321	3510	-30.63	20231215	1997	21.93	20230726	6.15	N	060540	500	130 억	319962	N	N	N	N
36	20240325	140558	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2430	55	2	2.32	977127985	403445	83.73	2405	2455	2390	3085	1665	2375	2421.96	1.22	17635	2448	2411	2388	2351	2328	2400	2340	131	710	500	1710	5	1	26133306	635	39.19	0.63	12	1.54	62.00	3831.00	3510	20231215	-30.77	1997	20230726	21.68	2790	-12.90	20240122	2305	5.42	20240321	3510	-30.77	20231215	1997	21.68	20230726	6.15	N	060540	500	130 억	319962	N	N	N	N
37	20240325	130600	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2420	45	2	1.89	878859035	362962	75.33	2405	2455	2390	3085	1665	2375	2421.35	1.22	31118	2448	2411	2388	2351	2328	2400	2340	131	710	500	1710	5	1	26133306	632	39.03	0.63	12	1.39	62.00	3831.00	3510	20231215	-31.05	1997	20230726	21.18	2790	-13.26	20240122	2305	4.99	20240321	3510	-31.05	20231215	1997	21.18	20230726	6.15	N	060540	500	130 억	319962	N	N	N	N
38	20240325	120602	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2415	40	2	1.68	854862290	353027	73.27	2405	2455	2390	3085	1665	2375	2421.52	1.22	32348	2448	2411	2388	2351	2328	2400	2340	131	710	500	1710	5	1	26133306	631	38.95	0.63	12	1.35	62.00	3831.00	3510	20231215	-31.20	1997	20230726	20.93	2790	-13.44	20240122	2305	4.77	20240321	3510	-31.20	20231215	1997	20.93	20230726	6.15	N	060540	500	130 억	319962	N	N	N	N
39	20240325	110558	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2425	50	2	2.11	813959440	336117	69.76	2405	2455	2390	3085	1665	2375	2421.66	1.22	36226	2448	2411	2388	2351	2328	2400	2340	131	710	500	1710	5	1	26133306	634	39.11	0.63	12	1.29	62.00	3831.00	3510	20231215	-30.91	1997	20230726	21.43	2790	-13.08	20240122	2305	5.21	20240321	3510	-30.91	20231215	1997	21.43	20230726	6.15	N	060540	500	130 억	319962	N	N	N	N
40	20240325	100558	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2450	75	2	3.16	681393795	281623	58.45	2405	2455	2390	3085	1665	2375	2419.52	1.22	43417	2448	2411	2388	2351	2328	2400	2340	131	710	500	1710	5	1	26133306	640	39.52	0.64	12	1.08	62.00	3831.00	3510	20231215	-30.20	1997	20230726	22.68	2790	-12.19	20240122	2305	6.29	20240321	3510	-30.20	20231215	1997	22.68	20230726	6.15	N	060540	500	130 억	319962	N	N	N	N
41	20240325	090600	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2420	45	2	1.89	236957740	98288	20.40	2405	2440	2390	3085	1665	2375	2410.85	1.22	3834	2448	2411	2388	2351	2328	2400	2340	131	710	500	1710	5	1	26133306	632	39.03	0.63	12	0.38	62.00	3831.00	3510	20231215	-31.05	1997	20230726	21.18	2790	-13.26	20240122	2305	4.99	20240321	3510	-31.05	20231215	1997	21.18	20230726	6.15	N	060540	500	130 억	319962	N	N	N	N
42	20240322	160558	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2375	-150	5	-5.94	1117384275	466767	33.02	2410	2425	2365	3280	1770	2525	2393.90	1.39	-42614	2758	2641	2473	2356	2188	2700	2415	131	755	500	1810	5	1	26133306	621	38.31	0.62	12	1.79	62.00	3831.00	3510	20231215	-32.34	1997	20230726	18.93	2790	-14.87	20240122	2305	3.04	20240321	3510	-32.34	20231215	1997	18.93	20230726	6.17	N	060540	500	130 억	362463	N	N	N	N
43	20240322	150600	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2385	-140	5	-5.54	1052772940	439606	31.10	2410	2425	2365	3280	1770	2525	2394.81	1.39	-34574	2758	2641	2473	2356	2188	2700	2415	131	755	500	1810	5	1	26133306	623	38.47	0.62	12	1.68	62.00	3831.00	3510	20231215	-32.05	1997	20230726	19.43	2790	-14.52	20240122	2305	3.47	20240321	3510	-32.05	20231215	1997	19.43	20230726	6.17	N	060540	500	130 억	362463	N	N	N	N
44	20240322	140555	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2395	-130	5	-5.15	949700630	396368	28.04	2410	2425	2365	3280	1770	2525	2396.01	1.39	-23701	2758	2641	2473	2356	2188	2700	2415	131	755	500	1810	5	1	26133306	626	38.63	0.63	12	1.52	62.00	3831.00	3510	20231215	-31.77	1997	20230726	19.93	2790	-14.16	20240122	2305	3.90	20240321	3510	-31.77	20231215	1997	19.93	20230726	6.17	N	060540	500	130 억	362463	N	N	N	N
45	20240322	130558	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2400	-125	5	-4.95	905882155	378064	26.75	2410	2425	2365	3280	1770	2525	2396.11	1.39	-24197	2758	2641	2473	2356	2188	2700	2415	131	755	500	1810	5	1	26133306	627	38.71	0.63	12	1.45	62.00	3831.00	3510	20231215	-31.62	1997	20230726	20.18	2790	-13.98	20240122	2305	4.12	20240321	3510	-31.62	20231215	1997	20.18	20230726	6.17	N	060540	500	130 억	362463	N	N	N	N
46	20240322	120553	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2410	-115	5	-4.55	881778890	368037	26.04	2410	2425	2365	3280	1770	2525	2395.90	1.39	-23248	2758	2641	2473	2356	2188	2700	2415	131	755	500	1810	5	1	26133306	630	38.87	0.63	12	1.41	62.00	3831.00	3510	20231215	-31.34	1997	20230726	20.68	2790	-13.62	20240122	2305	4.56	20240321	3510	-31.34	20231215	1997	20.68	20230726	6.17	N	060540	500	130 억	362463	N	N	N	N
47	20240322	110559	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2405	-120	5	-4.75	761565370	317760	22.48	2410	2425	2365	3280	1770	2525	2396.67	1.39	-8394	2758	2641	2473	2356	2188	2700	2415	131	755	500	1810	5	1	26133306	629	38.79	0.63	12	1.22	62.00	3831.00	3510	20231215	-31.48	1997	20230726	20.43	2790	-13.80	20240122	2305	4.34	20240321	3510	-31.48	20231215	1997	20.43	20230726	6.17	N	060540	500	130 억	362463	N	N	N	N
48	20240322	100554	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2410	-115	5	-4.55	644047335	269004	19.03	2410	2425	2365	3280	1770	2525	2394.19	1.39	13446	2758	2641	2473	2356	2188	2700	2415	131	755	500	1810	5	1	26133306	630	38.87	0.63	12	1.03	62.00	3831.00	3510	20231215	-31.34	1997	20230726	20.68	2790	-13.62	20240122	2305	4.56	20240321	3510	-31.34	20231215	1997	20.68	20230726	6.17	N	060540	500	130 억	362463	N	N	N	N
49	20240322	090553	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2415	-110	5	-4.36	239156765	99239	7.02	2410	2425	2395	3280	1770	2525	2409.91	1.39	20182	2758	2641	2473	2356	2188	2700	2415	131	755	500	1810	5	1	26133306	631	38.95	0.63	12	0.38	62.00	3831.00	3510	20231215	-31.20	1997	20230726	20.93	2790	-13.44	20240122	2305	4.77	20240321	3510	-31.20	20231215	1997	20.93	20230726	6.17	N	060540	500	130 억	362463	N	N	N	N
50	20240321	160553	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2525	205	2	8.84	3141808705	1273657	842.96	2320	2590	2305	3015	1625	2320	2466.48	1.38	-1897	2386	2352	2331	2297	2276	2342	2287	131	695	500	1670	5	1	26133306	660	7.21	0.66	12	4.87	350.00	3834.00	3510	20231215	-28.06	1997	20230726	26.44	2790	-9.50	20240122	2305	9.54	20240321	3510	-28.06	20231215	1997	26.44	20230726	6.18	N	060540	500	130 억	361893	N	N	N	N
51	20240321	150554	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2505	185	2	7.97	1018094505	430024	284.61	2320	2510	2305	3015	1625	2320	2367.53	1.38	38759	2386	2352	2331	2297	2276	2342	2287	131	695	500	1670	5	1	26133306	655	7.16	0.65	12	1.65	350.00	3834.00	3510	20231215	-28.63	1997	20230726	25.44	2790	-10.22	20240122	2305	8.68	20240321	3510	-28.63	20231215	1997	25.44	20230726	6.18	N	060540	500	130 억	361893	N	N	N	N
52	20240321	140555	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2360	40	2	1.72	650153535	279116	184.73	2320	2365	2305	3015	1625	2320	2329.33	1.38	71454	2386	2352	2331	2297	2276	2342	2287	131	695	500	1670	5	1	26133306	617	6.74	0.62	12	1.07	350.00	3834.00	3510	20231215	-32.76	1997	20230726	18.18	2790	-15.41	20240122	2305	2.39	20240321	3510	-32.76	20231215	1997	18.18	20230726	6.18	N	060540	500	130 억	361893	N	N	N	N
53	20240321	130549	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2330	10	2	0.43	577153320	248034	164.16	2320	2365	2305	3015	1625	2320	2326.91	1.38	63498	2386	2352	2331	2297	2276	2342	2287	131	695	500	1670	5	1	26133306	609	6.66	0.61	12	0.95	350.00	3834.00	3510	20231215	-33.62	1997	20230726	16.68	2790	-16.49	20240122	2305	1.08	20240321	3510	-33.62	20231215	1997	16.68	20230726	6.18	N	060540	500	130 억	361893	N	N	N	N
54	20240321	120555	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2330	10	2	0.43	434307350	186416	123.38	2320	2365	2305	3015	1625	2320	2329.78	1.38	42129	2386	2352	2331	2297	2276	2342	2287	131	695	500	1670	5	1	26133306	609	6.66	0.61	12	0.71	350.00	3834.00	3510	20231215	-33.62	1997	20230726	16.68	2790	-16.49	20240122	2305	1.08	20240321	3510	-33.62	20231215	1997	16.68	20230726	6.18	N	060540	500	130 억	361893	N	N	N	N
55	20240321	110552	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2340	20	2	0.86	344139750	147608	97.69	2320	2365	2305	3015	1625	2320	2331.44	1.38	36119	2386	2352	2331	2297	2276	2342	2287	131	695	500	1670	5	1	26133306	612	6.69	0.61	12	0.56	350.00	3834.00	3510	20231215	-33.33	1997	20230726	17.18	2790	-16.13	20240122	2305	1.52	20240321	3510	-33.33	20231215	1997	17.18	20230726	6.18	N	060540	500	130 억	361893	N	N	N	N
56	20240321	100556	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2345	25	2	1.08	318612055	136686	90.46	2320	2365	2305	3015	1625	2320	2330.98	1.38	33269	2386	2352	2331	2297	2276	2342	2287	131	695	500	1670	5	1	26133306	613	6.70	0.61	12	0.52	350.00	3834.00	3510	20231215	-33.19	1997	20230726	17.43	2790	-15.95	20240122	2305	1.74	20240321	3510	-33.19	20231215	1997	17.43	20230726	6.18	N	060540	500	130 억	361893	N	N	N	N
57	20240321	090556	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2320	0	3	0.00	57091645	24656	16.32	2320	2330	2305	3015	1625	2320	2315.53	1.38	4793	2386	2352	2331	2297	2276	2342	2287	131	695	500	1670	5	1	26133306	606	6.63	0.61	12	0.09	350.00	3834.00	3510	20231215	-33.90	1997	20230726	16.17	2790	-16.85	20240122	2305	0.65	20240321	3510	-33.90	20231215	1997	16.17	20230726	6.18	N	060540	500	130 억	361893	N	N	N	N
58	20240320	160549	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2320	-5	5	-0.22	326876660	140250	37.77	2340	2365	2310	3020	1630	2325	2330.67	1.44	-14692	2445	2385	2355	2295	2265	2370	2280	131	695	500	1670	5	1	26133306	606	6.63	0.61	12	0.54	350.00	3834.00	3510	20231215	-33.90	1997	20230726	16.17	2790	-16.85	20240122	2310	0.43	20240320	3510	-33.90	20231215	1997	16.17	20230726	6.34	N	060540	500	130 억	376585	N	N	N	N
59	20240320	150550	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2330	5	2	0.22	297414415	127556	34.35	2340	2365	2310	3020	1630	2325	2331.64	1.44	-15140	2445	2385	2355	2295	2265	2370	2280	131	695	500	1670	5	1	26133306	609	6.66	0.61	12	0.49	350.00	3834.00	3510	20231215	-33.62	1997	20230726	16.68	2790	-16.49	20240122	2310	0.87	20240320	3510	-33.62	20231215	1997	16.68	20230726	6.34	N	060540	500	130 억	376585	N	N	N	N
60	20240320	140554	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2320	-5	5	-0.22	248492160	106448	28.67	2340	2365	2310	3020	1630	2325	2334.40	1.44	-6877	2445	2385	2355	2295	2265	2370	2280	131	695	500	1670	5	1	26133306	606	6.63	0.61	12	0.41	350.00	3834.00	3510	20231215	-33.90	1997	20230726	16.17	2790	-16.85	20240122	2310	0.43	20240320	3510	-33.90	20231215	1997	16.17	20230726	6.34	N	060540	500	130 억	376585	N	N	N	N
61	20240320	130556	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2335	10	2	0.43	226889420	97179	26.17	2340	2365	2310	3020	1630	2325	2334.76	1.44	-120	2445	2385	2355	2295	2265	2370	2280	131	695	500	1670	5	1	26133306	610	6.67	0.61	12	0.37	350.00	3834.00	3510	20231215	-33.48	1997	20230726	16.93	2790	-16.31	20240122	2310	1.08	20240320	3510	-33.48	20231215	1997	16.93	20230726	6.34	N	060540	500	130 억	376585	N	N	N	N
62	20240320	120551	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2330	5	2	0.22	221455825	94841	25.54	2340	2365	2310	3020	1630	2325	2335.02	1.44	-304	2445	2385	2355	2295	2265	2370	2280	131	695	500	1670	5	1	26133306	609	6.66	0.61	12	0.36	350.00	3834.00	3510	20231215	-33.62	1997	20230726	16.68	2790	-16.49	20240122	2310	0.87	20240320	3510	-33.62	20231215	1997	16.68	20230726	6.34	N	060540	500	130 억	376585	N	N	N	N
63	20240320	110551	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2330	5	2	0.22	172279220	73633	19.83	2340	2365	2320	3020	1630	2325	2339.70	1.44	4292	2445	2385	2355	2295	2265	2370	2280	131	695	500	1670	5	1	26133306	609	6.66	0.61	12	0.28	350.00	3834.00	3510	20231215	-33.62	1997	20230726	16.68	2790	-16.49	20240122	2320	0.43	20240320	3510	-33.62	20231215	1997	16.68	20230726	6.34	N	060540	500	130 억	376585	N	N	N	N
64	20240320	100549	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2350	25	2	1.08	120247480	51294	13.81	2340	2365	2330	3020	1630	2325	2344.28	1.44	11307	2445	2385	2355	2295	2265	2370	2280	131	695	500	1670	5	1	26133306	614	6.71	0.61	12	0.20	350.00	3834.00	3510	20231215	-33.05	1997	20230726	17.68	2790	-15.77	20240122	2320	1.29	20240131	3510	-33.05	20231215	1997	17.68	20230726	6.34	N	060540	500	130 억	376585	N	N	N	N
65	20240320	090547	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2360	35	2	1.51	35623685	15179	4.09	2340	2365	2335	3020	1630	2325	2346.91	1.44	1833	2445	2385	2355	2295	2265	2370	2280	131	695	500	1670	5	1	26133306	617	6.74	0.62	12	0.06	350.00	3834.00	3510	20231215	-32.76	1997	20230726	18.18	2790	-15.41	20240122	2320	1.72	20240131	3510	-32.76	20231215	1997	18.18	20230726	6.34	N	060540	500	130 억	376585	N	N	N	N
66	20240319	160542	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2325	-80	5	-3.33	856028480	361986	88.50	2390	2415	2325	3125	1685	2405	2364.95	1.43	3513	2515	2460	2410	2355	2305	2435	2330	131	720	500	1730	5	1	26133306	608	6.64	0.61	12	1.39	350.00	3834.00	3510	20231215	-33.76	1997	20230726	16.42	2790	-16.67	20240122	2320	0.22	20240131	3510	-33.76	20231215	1997	16.42	20230726	6.42	N	060540	500	130 억	373094	N	N	N	N
67	20240319	150550	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2350	-55	5	-2.29	760909105	321167	78.52	2390	2415	2335	3125	1685	2405	2369.20	1.43	-1888	2515	2460	2410	2355	2305	2435	2330	131	720	500	1730	5	1	26133306	614	6.71	0.61	12	1.23	350.00	3834.00	3510	20231215	-33.05	1997	20230726	17.68	2790	-15.77	20240122	2320	1.29	20240131	3510	-33.05	20231215	1997	17.68	20230726	6.42	N	060540	500	130 억	373094	N	N	N	N
68	20240319	140550	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2340	-65	5	-2.70	701040775	295679	72.29	2390	2415	2335	3125	1685	2405	2370.95	1.43	14069	2515	2460	2410	2355	2305	2435	2330	131	720	500	1730	5	1	26133306	612	6.69	0.61	12	1.13	350.00	3834.00	3510	20231215	-33.33	1997	20230726	17.18	2790	-16.13	20240122	2320	0.86	20240131	3510	-33.33	20231215	1997	17.18	20230726	6.42	N	060540	500	130 억	373094	N	N	N	N
69	20240319	130522	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2350	-55	5	-2.29	623728795	262643	64.21	2390	2415	2335	3125	1685	2405	2374.82	1.43	21750	2515	2460	2410	2355	2305	2435	2330	131	720	500	1730	5	1	26133306	614	6.71	0.61	12	1.01	350.00	3834.00	3510	20231215	-33.05	1997	20230726	17.68	2790	-15.77	20240122	2320	1.29	20240131	3510	-33.05	20231215	1997	17.68	20230726	6.42	N	060540	500	130 억	373094	N	N	N	N
70	20240319	120548	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2385	-20	5	-0.83	344696280	144148	35.24	2390	2415	2380	3125	1685	2405	2391.27	1.43	38894	2515	2460	2410	2355	2305	2435	2330	131	720	500	1730	5	1	26133306	623	6.81	0.62	12	0.55	350.00	3834.00	3510	20231215	-32.05	1997	20230726	19.43	2790	-14.52	20240122	2320	2.80	20240131	3510	-32.05	20231215	1997	19.43	20230726	6.42	N	060540	500	130 억	373094	N	N	N	N
71	20240319	110546	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2395	-10	5	-0.42	301862380	126188	30.85	2390	2415	2380	3125	1685	2405	2392.16	1.43	38914	2515	2460	2410	2355	2305	2435	2330	131	720	500	1730	5	1	26133306	626	6.84	0.62	12	0.48	350.00	3834.00	3510	20231215	-31.77	1997	20230726	19.93	2790	-14.16	20240122	2320	3.23	20240131	3510	-31.77	20231215	1997	19.93	20230726	6.42	N	060540	500	130 억	373094	N	N	N	N
72	20240319	100549	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2400	-5	5	-0.21	267295110	111712	27.31	2390	2415	2380	3125	1685	2405	2392.72	1.43	39141	2515	2460	2410	2355	2305	2435	2330	131	720	500	1730	5	1	26133306	627	6.86	0.63	12	0.43	350.00	3834.00	3510	20231215	-31.62	1997	20230726	20.18	2790	-13.98	20240122	2320	3.45	20240131	3510	-31.62	20231215	1997	20.18	20230726	6.42	N	060540	500	130 억	373094	N	N	N	N
73	20240319	090549	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2390	-15	5	-0.62	16929740	7075	1.73	2390	2415	2390	3125	1685	2405	2392.90	1.43	-642	2515	2460	2410	2355	2305	2435	2330	131	720	500	1730	5	1	26133306	625	6.83	0.62	12	0.03	350.00	3834.00	3510	20231215	-31.91	1997	20230726	19.68	2790	-14.34	20240122	2320	3.02	20240131	3510	-31.91	20231215	1997	19.68	20230726	6.42	N	060540	500	130 억	373094	N	N	N	N
74	20240318	160545	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2405	-30	5	-1.23	979903205	408669	213.97	2455	2465	2360	3165	1705	2435	2397.79	1.38	8320	2541	2487	2456	2402	2371	2472	2387	131	730	500	1750	5	1	26133306	629	6.87	0.63	12	1.56	350.00	3834.00	3510	20231215	-31.48	1997	20230726	20.43	2790	-13.80	20240122	2320	3.66	20240131	3510	-31.48	20231215	1997	20.43	20230726	6.44	N	060540	500	130 억	361009	N	N	N	N
75	20240318	150547	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2395	-40	5	-1.64	842931350	352273	184.44	2455	2455	2360	3165	1705	2435	2392.84	1.38	19467	2541	2487	2456	2402	2371	2472	2387	131	730	500	1750	5	1	26133306	626	6.84	0.62	12	1.35	350.00	3834.00	3510	20231215	-31.77	1997	20230726	19.93	2790	-14.16	20240122	2320	3.23	20240131	3510	-31.77	20231215	1997	19.93	20230726	6.44	N	060540	500	130 억	361009	N	N	N	N
76	20240318	140545	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2395	-40	5	-1.64	799165010	333942	174.84	2455	2455	2360	3165	1705	2435	2393.13	1.38	32040	2541	2487	2456	2402	2371	2472	2387	131	730	500	1750	5	1	26133306	626	6.84	0.62	12	1.28	350.00	3834.00	3510	20231215	-31.77	1997	20230726	19.93	2790	-14.16	20240122	2320	3.23	20240131	3510	-31.77	20231215	1997	19.93	20230726	6.44	N	060540	500	130 억	361009	N	N	N	N
77	20240318	130546	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2415	-20	5	-0.82	757681480	316624	165.78	2455	2455	2360	3165	1705	2435	2393.00	1.38	43699	2541	2487	2456	2402	2371	2472	2387	131	730	500	1750	5	1	26133306	631	6.90	0.63	12	1.21	350.00	3834.00	3510	20231215	-31.20	1997	20230726	20.93	2790	-13.44	20240122	2320	4.09	20240131	3510	-31.20	20231215	1997	20.93	20230726	6.44	N	060540	500	130 억	361009	N	N	N	N
78	20240318	120544	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2400	-35	5	-1.44	371743840	154856	81.08	2455	2455	2365	3165	1705	2435	2400.58	1.38	56808	2541	2487	2456	2402	2371	2472	2387	131	730	500	1750	5	1	26133306	627	6.86	0.63	12	0.59	350.00	3834.00	3510	20231215	-31.62	1997	20230726	20.18	2790	-13.98	20240122	2320	3.45	20240131	3510	-31.62	20231215	1997	20.18	20230726	6.44	N	060540	500	130 억	361009	N	N	N	N
79	20240318	110546	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2410	-25	5	-1.03	273561200	114047	59.71	2455	2455	2365	3165	1705	2435	2398.67	1.38	40268	2541	2487	2456	2402	2371	2472	2387	131	730	500	1750	5	1	26133306	630	6.89	0.63	12	0.44	350.00	3834.00	3510	20231215	-31.34	1997	20230726	20.68	2790	-13.62	20240122	2320	3.88	20240131	3510	-31.34	20231215	1997	20.68	20230726	6.44	N	060540	500	130 억	361009	N	N	N	N
80	20240318	100545	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2440	5	2	0.21	232821385	97181	50.88	2455	2455	2365	3165	1705	2435	2395.75	1.38	35258	2541	2487	2456	2402	2371	2472	2387	131	730	500	1750	5	1	26133306	638	6.97	0.64	12	0.37	350.00	3834.00	3510	20231215	-30.48	1997	20230726	22.18	2790	-12.54	20240122	2320	5.17	20240131	3510	-30.48	20231215	1997	22.18	20230726	6.44	N	060540	500	130 억	361009	N	N	N	N
81	20240318	090544	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2440	5	2	0.21	3812035	1560	0.82	2455	2455	2425	3165	1705	2435	2443.61	1.38	2	2541	2487	2456	2402	2371	2472	2387	131	730	500	1750	5	1	26133306	638	6.97	0.64	12	0.01	350.00	3834.00	3510	20231215	-30.48	1997	20230726	22.18	2790	-12.54	20240122	2320	5.17	20240131	3510	-30.48	20231215	1997	22.18	20230726	6.44	N	060540	500	130 억	361009	N	N	N	N
82	20240315	160538	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2435	-45	5	-1.81	464035140	188579	66.83	2485	2510	2425	3220	1740	2480	2460.70	1.60	-57462	2536	2507	2451	2422	2366	2522	2437	131	740	500	1780	5	1	26133306	636	6.96	0.64	12	0.72	350.00	3834.00	3510	20231215	-30.63	1997	20230726	21.93	2790	-12.72	20240122	2320	4.96	20240131	3510	-30.63	20231215	1997	21.93	20230726	6.47	N	060540	500	130 억	419368	N	N	N	N
83	20240315	150515	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2435	-45	5	-1.81	399370945	162117	57.45	2485	2510	2435	3220	1740	2480	2463.47	1.60	-53168	2536	2507	2451	2422	2366	2522	2437	131	740	500	1780	5	1	26133306	636	6.96	0.64	12	0.62	350.00	3834.00	3510	20231215	-30.63	1997	20230726	21.93	2790	-12.72	20240122	2320	4.96	20240131	3510	-30.63	20231215	1997	21.93	20230726	6.47	N	060540	500	130 억	419368	N	N	N	N
84	20240315	140511	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2470	-10	5	-0.40	332614300	134775	47.76	2485	2510	2440	3220	1740	2480	2467.92	1.60	-42451	2536	2507	2451	2422	2366	2522	2437	131	740	500	1780	5	1	26133306	645	7.06	0.64	12	0.52	350.00	3834.00	3510	20231215	-29.63	1997	20230726	23.69	2790	-11.47	20240122	2320	6.47	20240131	3510	-29.63	20231215	1997	23.69	20230726	6.47	N	060540	500	130 억	419368	N	N	N	N
85	20240315	130542	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2460	-20	5	-0.81	300499130	121685	43.12	2485	2510	2440	3220	1740	2480	2469.48	1.60	-35036	2536	2507	2451	2422	2366	2522	2437	131	740	500	1780	5	1	26133306	643	7.03	0.64	12	0.47	350.00	3834.00	3510	20231215	-29.91	1997	20230726	23.18	2790	-11.83	20240122	2320	6.03	20240131	3510	-29.91	20231215	1997	23.18	20230726	6.47	N	060540	500	130 억	419368	N	N	N	N
86	20240315	120542	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2470	-10	5	-0.40	292288305	118363	41.95	2485	2510	2440	3220	1740	2480	2469.42	1.60	-33644	2536	2507	2451	2422	2366	2522	2437	131	740	500	1780	5	1	26133306	645	7.06	0.64	12	0.45	350.00	3834.00	3510	20231215	-29.63	1997	20230726	23.69	2790	-11.47	20240122	2320	6.47	20240131	3510	-29.63	20231215	1997	23.69	20230726	6.47	N	060540	500	130 억	419368	N	N	N	N
87	20240315	110535	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2485	5	2	0.20	256324960	103716	36.75	2485	2510	2440	3220	1740	2480	2471.41	1.60	-30501	2536	2507	2451	2422	2366	2522	2437	131	740	500	1780	5	1	26133306	649	7.10	0.65	12	0.40	350.00	3834.00	3510	20231215	-29.20	1997	20230726	24.44	2790	-10.93	20240122	2320	7.11	20240131	3510	-29.20	20231215	1997	24.44	20230726	6.47	N	060540	500	130 억	419368	N	N	N	N
88	20240315	100539	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2470	-10	5	-0.40	190478260	77021	27.29	2485	2510	2440	3220	1740	2480	2473.07	1.60	-21697	2536	2507	2451	2422	2366	2522	2437	131	740	500	1780	5	1	26133306	645	7.06	0.64	12	0.29	350.00	3834.00	3510	20231215	-29.63	1997	20230726	23.69	2790	-11.47	20240122	2320	6.47	20240131	3510	-29.63	20231215	1997	23.69	20230726	6.47	N	060540	500	130 억	419368	N	N	N	N
89	20240315	090542	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2475	-5	5	-0.20	120696510	48597	17.22	2485	2510	2475	3220	1740	2480	2483.62	1.60	-22295	2536	2507	2451	2422	2366	2522	2437	131	740	500	1780	5	1	26133306	647	7.07	0.65	12	0.19	350.00	3834.00	3510	20231215	-29.49	1997	20230726	23.94	2790	-11.29	20240122	2320	6.68	20240131	3510	-29.49	20231215	1997	23.94	20230726	6.47	N	060540	500	130 억	419368	N	N	N	N
90	20240314	160534	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2480	20	2	0.81	685979385	282184	88.37	2445	2480	2395	3195	1725	2460	2430.84	1.82	-55642	2526	2492	2446	2412	2366	2510	2430	131	735	500	1770	5	1	26133306	648	7.09	0.65	12	1.08	350.00	3834.00	3510	20231215	-29.34	1997	20230726	24.19	2790	-11.11	20240122	2320	6.90	20240131	3510	-29.34	20231215	1997	24.19	20230726	6.43	N	060540	500	130 억	475004	N	N	N	N
91	20240314	150537	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2460	0	3	0.00	605977320	249801	78.23	2445	2475	2395	3195	1725	2460	2425.84	1.82	-40744	2526	2492	2446	2412	2366	2510	2430	131	735	500	1770	5	1	26133306	643	7.03	0.64	12	0.96	350.00	3834.00	3510	20231215	-29.91	1997	20230726	23.18	2790	-11.83	20240122	2320	6.03	20240131	3510	-29.91	20231215	1997	23.18	20230726	6.43	N	060540	500	130 억	475004	N	N	N	N
92	20240314	140536	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2460	0	3	0.00	414988835	171756	53.79	2445	2475	2395	3195	1725	2460	2416.15	1.82	-26971	2526	2492	2446	2412	2366	2510	2430	131	735	500	1770	5	1	26133306	643	7.03	0.64	12	0.66	350.00	3834.00	3510	20231215	-29.91	1997	20230726	23.18	2790	-11.83	20240122	2320	6.03	20240131	3510	-29.91	20231215	1997	23.18	20230726	6.43	N	060540	500	130 억	475004	N	N	N	N
93	20240314	130533	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2420	-40	5	-1.63	362852965	150376	47.09	2445	2475	2395	3195	1725	2460	2412.97	1.82	-26759	2526	2492	2446	2412	2366	2510	2430	131	735	500	1770	5	1	26133306	632	6.91	0.63	12	0.58	350.00	3834.00	3510	20231215	-31.05	1997	20230726	21.18	2790	-13.26	20240122	2320	4.31	20240131	3510	-31.05	20231215	1997	21.18	20230726	6.43	N	060540	500	130 억	475004	N	N	N	N
94	20240314	120535	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2415	-45	5	-1.83	347434215	144000	45.09	2445	2475	2395	3195	1725	2460	2412.74	1.82	-26454	2526	2492	2446	2412	2366	2510	2430	131	735	500	1770	5	1	26133306	631	6.90	0.63	12	0.55	350.00	3834.00	3510	20231215	-31.20	1997	20230726	20.93	2790	-13.44	20240122	2320	4.09	20240131	3510	-31.20	20231215	1997	20.93	20230726	6.43	N	060540	500	130 억	475004	N	N	N	N
95	20240314	110535	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2410	-50	5	-2.03	237651035	98348	30.80	2445	2475	2395	3195	1725	2460	2416.43	1.82	-19444	2526	2492	2446	2412	2366	2510	2430	131	735	500	1770	5	1	26133306	630	6.89	0.63	12	0.38	350.00	3834.00	3510	20231215	-31.34	1997	20230726	20.68	2790	-13.62	20240122	2320	3.88	20240131	3510	-31.34	20231215	1997	20.68	20230726	6.43	N	060540	500	130 억	475004	N	N	N	N
96	20240314	100538	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2405	-55	5	-2.24	190575950	78857	24.69	2445	2475	2395	3195	1725	2460	2416.73	1.82	-9349	2526	2492	2446	2412	2366	2510	2430	131	735	500	1770	5	1	26133306	629	6.87	0.63	12	0.30	350.00	3834.00	3510	20231215	-31.48	1997	20230726	20.43	2790	-13.80	20240122	2320	3.66	20240131	3510	-31.48	20231215	1997	20.43	20230726	6.43	N	060540	500	130 억	475004	N	N	N	N
97	20240314	090537	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2475	15	2	0.61	10900850	4430	1.39	2445	2475	2445	3195	1725	2460	2460.69	1.82	-50	2526	2492	2446	2412	2366	2510	2430	131	735	500	1770	5	1	26133306	647	7.07	0.65	12	0.02	350.00	3834.00	3510	20231215	-29.49	1997	20230726	23.94	2790	-11.29	20240122	2320	6.68	20240131	3510	-29.49	20231215	1997	23.94	20230726	6.43	N	060540	500	130 억	475004	N	N	N	N
98	20240313	160530	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2460	50	2	2.07	777569220	317771	135.99	2455	2480	2400	3130	1690	2410	2446.95	2.08	-66524	2463	2436	2413	2386	2363	2425	2375	131	720	500	1730	5	1	26133306	643	7.03	0.64	12	1.22	350.00	3834.00	3510	20231215	-29.91	1997	20230726	23.18	2790	-11.83	20240122	2320	6.03	20240131	3510	-29.91	20231215	1997	23.18	20230726	6.49	N	060540	500	130 억	543480	N	N	N	N
99	20240313	150529	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2460	50	2	2.07	749178265	306241	131.06	2455	2480	2400	3130	1690	2410	2446.37	2.08	-67516	2463	2436	2413	2386	2363	2425	2375	131	720	500	1730	5	1	26133306	643	7.03	0.64	12	1.17	350.00	3834.00	3510	20231215	-29.91	1997	20230726	23.18	2790	-11.83	20240122	2320	6.03	20240131	3510	-29.91	20231215	1997	23.18	20230726	6.49	N	060540	500	130 억	543480	N	N	N	N
100	20240313	140534	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2455	45	2	1.87	692872995	283302	121.24	2455	2480	2400	3130	1690	2410	2445.70	2.08	-62740	2463	2436	2413	2386	2363	2425	2375	131	720	500	1730	5	1	26133306	642	7.01	0.64	12	1.08	350.00	3834.00	3510	20231215	-30.06	1997	20230726	22.93	2790	-12.01	20240122	2320	5.82	20240131	3510	-30.06	20231215	1997	22.93	20230726	6.49	N	060540	500	130 억	543480	N	N	N	N
101	20240313	130535	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2445	35	2	1.45	611958090	250376	107.15	2455	2480	2400	3130	1690	2410	2444.16	2.08	-50559	2463	2436	2413	2386	2363	2425	2375	131	720	500	1730	5	1	26133306	639	6.99	0.64	12	0.96	350.00	3834.00	3510	20231215	-30.34	1997	20230726	22.43	2790	-12.37	20240122	2320	5.39	20240131	3510	-30.34	20231215	1997	22.43	20230726	6.49	N	060540	500	130 억	543480	N	N	N	N
102	20240313	120533	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2415	5	2	0.21	571511225	233735	100.03	2455	2480	2400	3130	1690	2410	2445.12	2.08	-47487	2463	2436	2413	2386	2363	2425	2375	131	720	500	1730	5	1	26133306	631	6.90	0.63	12	0.89	350.00	3834.00	3510	20231215	-31.20	1997	20230726	20.93	2790	-13.44	20240122	2320	4.09	20240131	3510	-31.20	20231215	1997	20.93	20230726	6.49	N	060540	500	130 억	543480	N	N	N	N
103	20240313	110530	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2470	60	2	2.49	421933730	172186	73.69	2455	2480	2410	3130	1690	2410	2450.45	2.08	-40736	2463	2436	2413	2386	2363	2425	2375	131	720	500	1730	5	1	26133306	645	7.06	0.64	12	0.66	350.00	3834.00	3510	20231215	-29.63	1997	20230726	23.69	2790	-11.47	20240122	2320	6.47	20240131	3510	-29.63	20231215	1997	23.69	20230726	6.49	N	060540	500	130 억	543480	N	N	N	N
104	20240313	100528	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2450	40	2	1.66	350456780	143249	61.30	2455	2480	2410	3130	1690	2410	2446.49	2.08	-32239	2463	2436	2413	2386	2363	2425	2375	131	720	500	1730	5	1	26133306	640	7.00	0.64	12	0.55	350.00	3834.00	3510	20231215	-30.20	1997	20230726	22.68	2790	-12.19	20240122	2320	5.60	20240131	3510	-30.20	20231215	1997	22.68	20230726	6.49	N	060540	500	130 억	543480	N	N	N	N
105	20240313	090531	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2430	20	2	0.83	59676810	24544	10.50	2455	2455	2410	3130	1690	2410	2431.42	2.08	642	2463	2436	2413	2386	2363	2425	2375	131	720	500	1730	5	1	26133306	635	6.94	0.63	12	0.09	350.00	3834.00	3510	20231215	-30.77	1997	20230726	21.68	2790	-12.90	20240122	2320	4.74	20240131	3510	-30.77	20231215	1997	21.68	20230726	6.49	N	060540	500	130 억	543480	N	N	N	N
106	20240312	160524	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2410	-25	5	-1.03	553886355	229750	47.45	2420	2440	2390	3165	1705	2435	2410.82	2.06	4560	2611	2522	2471	2382	2331	2497	2357	131	730	500	1750	5	1	26133306	630	6.89	0.63	12	0.88	350.00	3834.00	3510	20231215	-31.34	1997	20230726	20.68	2790	-13.62	20240122	2320	3.88	20240131	3510	-31.34	20231215	1997	20.68	20230726	6.60	N	060540	500	130 억	538707	N	N	N	N
107	20240312	150523	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2410	-25	5	-1.03	522936810	216928	44.80	2420	2440	2390	3165	1705	2435	2410.65	2.06	7613	2611	2522	2471	2382	2331	2497	2357	131	730	500	1750	5	1	26133306	630	6.89	0.63	12	0.83	350.00	3834.00	3510	20231215	-31.34	1997	20230726	20.68	2790	-13.62	20240122	2320	3.88	20240131	3510	-31.34	20231215	1997	20.68	20230726	6.60	N	060540	500	130 억	538707	N	N	N	N
108	20240312	140519	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2420	-15	5	-0.62	423908190	175869	36.32	2420	2440	2390	3165	1705	2435	2410.36	2.06	9040	2611	2522	2471	2382	2331	2497	2357	131	730	500	1750	5	1	26133306	632	6.91	0.63	12	0.67	350.00	3834.00	3510	20231215	-31.05	1997	20230726	21.18	2790	-13.26	20240122	2320	4.31	20240131	3510	-31.05	20231215	1997	21.18	20230726	6.60	N	060540	500	130 억	538707	N	N	N	N
109	20240312	130503	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2430	-5	5	-0.21	388507380	161274	33.31	2420	2440	2390	3165	1705	2435	2408.99	2.06	12773	2611	2522	2471	2382	2331	2497	2357	131	730	500	1750	5	1	26133306	635	6.94	0.63	12	0.62	350.00	3834.00	3510	20231215	-30.77	1997	20230726	21.68	2790	-12.90	20240122	2320	4.74	20240131	3510	-30.77	20231215	1997	21.68	20230726	6.60	N	060540	500	130 억	538707	N	N	N	N
110	20240312	120527	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2435	0	3	0.00	354062100	147066	30.37	2420	2440	2390	3165	1705	2435	2407.50	2.06	15257	2611	2522	2471	2382	2331	2497	2357	131	730	500	1750	5	1	26133306	636	6.96	0.64	12	0.56	350.00	3834.00	3510	20231215	-30.63	1997	20230726	21.93	2790	-12.72	20240122	2320	4.96	20240131	3510	-30.63	20231215	1997	21.93	20230726	6.60	N	060540	500	130 억	538707	N	N	N	N
111	20240312	110525	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2435	0	3	0.00	327130065	135983	28.09	2420	2435	2390	3165	1705	2435	2405.67	2.06	22947	2611	2522	2471	2382	2331	2497	2357	131	730	500	1750	5	1	26133306	636	6.96	0.64	12	0.52	350.00	3834.00	3510	20231215	-30.63	1997	20230726	21.93	2790	-12.72	20240122	2320	4.96	20240131	3510	-30.63	20231215	1997	21.93	20230726	6.60	N	060540	500	130 억	538707	N	N	N	N
112	20240312	100524	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2430	-5	5	-0.21	260327915	108359	22.38	2420	2430	2390	3165	1705	2435	2402.46	2.06	23666	2611	2522	2471	2382	2331	2497	2357	131	730	500	1750	5	1	26133306	635	6.94	0.63	12	0.41	350.00	3834.00	3510	20231215	-30.77	1997	20230726	21.68	2790	-12.90	20240122	2320	4.74	20240131	3510	-30.77	20231215	1997	21.68	20230726	6.60	N	060540	500	130 억	538707	N	N	N	N
113	20240312	090523	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2395	-40	5	-1.64	112861375	46992	9.71	2420	2430	2390	3165	1705	2435	2401.71	2.06	4235	2611	2522	2471	2382	2331	2497	2357	131	730	500	1750	5	1	26133306	626	6.84	0.62	12	0.18	350.00	3834.00	3510	20231215	-31.77	1997	20230726	19.93	2790	-14.16	20240122	2320	3.23	20240131	3510	-31.77	20231215	1997	19.93	20230726	6.60	N	060540	500	130 억	538707	N	N	N	N
114	20240311	160523	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2435	-120	5	-4.70	1193590950	482668	143.54	2530	2560	2420	3320	1790	2555	2472.90	1.93	32817	2688	2621	2553	2486	2418	2655	2520	131	765	500	1830	5	1	26133306	636	6.96	0.64	12	1.85	350.00	3834.00	3510	20231215	-30.63	1997	20230726	21.93	2790	-12.72	20240122	2320	4.96	20240131	3510	-30.63	20231215	1997	21.93	20230726	6.58	N	060540	500	130 억	504827	N	N	N	N
115	20240311	150524	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2440	-115	5	-4.50	1136030120	459032	136.51	2530	2560	2420	3320	1790	2555	2474.84	1.93	34443	2688	2621	2553	2486	2418	2655	2520	131	765	500	1830	5	1	26133306	638	6.97	0.64	12	1.76	350.00	3834.00	3510	20231215	-30.48	1997	20230726	22.18	2790	-12.54	20240122	2320	5.17	20240131	3510	-30.48	20231215	1997	22.18	20230726	6.58	N	060540	500	130 억	504827	N	N	N	N
116	20240311	140521	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2430	-125	5	-4.89	1070660735	432217	128.54	2530	2560	2420	3320	1790	2555	2477.14	1.93	45339	2688	2621	2553	2486	2418	2655	2520	131	765	500	1830	5	1	26133306	635	6.94	0.63	12	1.65	350.00	3834.00	3510	20231215	-30.77	1997	20230726	21.68	2790	-12.90	20240122	2320	4.74	20240131	3510	-30.77	20231215	1997	21.68	20230726	6.58	N	060540	500	130 억	504827	N	N	N	N
117	20240311	130523	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2425	-130	5	-5.09	927149995	373323	111.02	2530	2560	2425	3320	1790	2555	2483.51	1.93	39736	2688	2621	2553	2486	2418	2655	2520	131	765	500	1830	5	1	26133306	634	6.93	0.63	12	1.43	350.00	3834.00	3510	20231215	-30.91	1997	20230726	21.43	2790	-13.08	20240122	2320	4.53	20240131	3510	-30.91	20231215	1997	21.43	20230726	6.58	N	060540	500	130 억	504827	N	N	N	N
118	20240311	120523	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2460	-95	5	-3.72	695243550	278077	82.70	2530	2560	2455	3320	1790	2555	2500.18	1.93	68329	2688	2621	2553	2486	2418	2655	2520	131	765	500	1830	5	1	26133306	643	7.03	0.64	12	1.06	350.00	3834.00	3510	20231215	-29.91	1997	20230726	23.18	2790	-11.83	20240122	2320	6.03	20240131	3510	-29.91	20231215	1997	23.18	20230726	6.58	N	060540	500	130 억	504827	N	N	N	N
119	20240311	110519	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2505	-50	5	-1.96	529130600	210805	62.69	2530	2560	2480	3320	1790	2555	2510.05	1.93	66471	2688	2621	2553	2486	2418	2655	2520	131	765	500	1830	5	1	26133306	655	7.16	0.65	12	0.81	350.00	3834.00	3510	20231215	-28.63	1997	20230726	25.44	2790	-10.22	20240122	2320	7.97	20240131	3510	-28.63	20231215	1997	25.44	20230726	6.58	N	060540	500	130 억	504827	N	N	N	N
120	20240311	100513	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2530	-25	5	-0.98	293787900	116808	34.74	2530	2560	2480	3320	1790	2555	2515.14	1.93	25897	2688	2621	2553	2486	2418	2655	2520	131	765	500	1830	5	1	26133306	661	7.23	0.66	12	0.45	350.00	3834.00	3510	20231215	-27.92	1997	20230726	26.69	2790	-9.32	20240122	2320	9.05	20240131	3510	-27.92	20231215	1997	26.69	20230726	6.58	N	060540	500	130 억	504827	N	N	N	N
121	20240311	090517	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2550	-5	5	-0.20	93564395	36995	11.00	2530	2555	2490	3320	1790	2555	2529.11	1.93	-3560	2688	2621	2553	2486	2418	2655	2520	131	765	500	1830	5	1	26133306	666	7.29	0.67	12	0.14	350.00	3834.00	3510	20231215	-27.35	1997	20230726	27.69	2790	-8.60	20240122	2320	9.91	20240131	3510	-27.35	20231215	1997	27.69	20230726	6.58	N	060540	500	130 억	504827	N	N	N	N
122	20240308	160520	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2555	60	2	2.40	859975350	335526	58.90	2490	2620	2485	3240	1750	2495	2563.07	1.84	21809	2688	2591	2533	2436	2378	2562	2407	131	745	500	1790	5	1	26133306	668	7.30	0.67	12	1.28	350.00	3834.00	3510	20231215	-27.21	1997	20230726	27.94	2790	-8.42	20240122	2320	10.13	20240131	3510	-27.21	20231215	1997	27.94	20230726	6.78	N	060540	500	130 억	481709	N	N	N	N
123	20240308	150518	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2570	75	2	3.01	803876405	313631	55.06	2490	2620	2485	3240	1750	2495	2563.13	1.84	14469	2688	2591	2533	2436	2378	2562	2407	131	745	500	1790	5	1	26133306	672	7.34	0.67	12	1.20	350.00	3834.00	3510	20231215	-26.78	1997	20230726	28.69	2790	-7.89	20240122	2320	10.78	20240131	3510	-26.78	20231215	1997	28.69	20230726	6.78	N	060540	500	130 억	481709	N	N	N	N
124	20240308	140516	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2580	85	2	3.41	741975370	289511	50.82	2490	2620	2485	3240	1750	2495	2562.86	1.84	17131	2688	2591	2533	2436	2378	2562	2407	131	745	500	1790	5	1	26133306	674	7.37	0.67	12	1.11	350.00	3834.00	3510	20231215	-26.50	1997	20230726	29.19	2790	-7.53	20240122	2320	11.21	20240131	3510	-26.50	20231215	1997	29.19	20230726	6.78	N	060540	500	130 억	481709	N	N	N	N
125	20240308	130515	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2580	85	2	3.41	676576445	264093	46.36	2490	2620	2485	3240	1750	2495	2561.89	1.84	25671	2688	2591	2533	2436	2378	2562	2407	131	745	500	1790	5	1	26133306	674	7.37	0.67	12	1.01	350.00	3834.00	3510	20231215	-26.50	1997	20230726	29.19	2790	-7.53	20240122	2320	11.21	20240131	3510	-26.50	20231215	1997	29.19	20230726	6.78	N	060540	500	130 억	481709	N	N	N	N
126	20240308	120517	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2580	85	2	3.41	616948220	240944	42.30	2490	2620	2485	3240	1750	2495	2560.55	1.84	20407	2688	2591	2533	2436	2378	2562	2407	131	745	500	1790	5	1	26133306	674	7.37	0.67	12	0.92	350.00	3834.00	3510	20231215	-26.50	1997	20230726	29.19	2790	-7.53	20240122	2320	11.21	20240131	3510	-26.50	20231215	1997	29.19	20230726	6.78	N	060540	500	130 억	481709	N	N	N	N
127	20240308	110516	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2580	85	2	3.41	471172080	184773	32.44	2490	2600	2485	3240	1750	2495	2550.01	1.84	4616	2688	2591	2533	2436	2378	2562	2407	131	745	500	1790	5	1	26133306	674	7.37	0.67	12	0.71	350.00	3834.00	3510	20231215	-26.50	1997	20230726	29.19	2790	-7.53	20240122	2320	11.21	20240131	3510	-26.50	20231215	1997	29.19	20230726	6.78	N	060540	500	130 억	481709	N	N	N	N
128	20240308	100513	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2535	40	2	1.60	323956895	127562	22.39	2490	2585	2485	3240	1750	2495	2539.60	1.84	-21789	2688	2591	2533	2436	2378	2562	2407	131	745	500	1790	5	1	26133306	662	7.24	0.66	12	0.49	350.00	3834.00	3510	20231215	-27.78	1997	20230726	26.94	2790	-9.14	20240122	2320	9.27	20240131	3510	-27.78	20231215	1997	26.94	20230726	6.78	N	060540	500	130 억	481709	N	N	N	N
129	20240308	090512	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2515	20	2	0.80	90105635	36048	6.33	2490	2520	2485	3240	1750	2495	2499.60	1.84	6032	2688	2591	2533	2436	2378	2562	2407	131	745	500	1790	5	1	26133306	657	7.19	0.66	12	0.14	350.00	3834.00	3510	20231215	-28.35	1997	20230726	25.94	2790	-9.86	20240122	2320	8.41	20240131	3510	-28.35	20231215	1997	25.94	20230726	6.78	N	060540	500	130 억	481709	N	N	N	N
130	20240307	160514	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2495	-150	5	-5.67	1431351720	564089	143.02	2610	2630	2475	3435	1855	2645	2537.52	2.00	-41476	2775	2710	2655	2590	2535	2682	2562	131	790	500	1900	5	1	26133306	652	7.13	0.65	12	2.16	350.00	3834.00	3510	20231215	-28.92	1997	20230726	24.94	2790	-10.57	20240122	2320	7.54	20240131	3510	-28.92	20231215	1997	24.94	20230726	6.67	N	060540	500	130 억	523195	N	N	N	N
131	20240307	150455	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2495	-150	5	-5.67	1341199610	527904	133.84	2610	2630	2475	3435	1855	2645	2540.61	2.00	-36681	2775	2710	2655	2590	2535	2682	2562	131	790	500	1900	5	1	26133306	652	7.13	0.65	12	2.02	350.00	3834.00	3510	20231215	-28.92	1997	20230726	24.94	2790	-10.57	20240122	2320	7.54	20240131	3510	-28.92	20231215	1997	24.94	20230726	6.67	N	060540	500	130 억	523195	N	N	N	N
132	20240307	140507	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2525	-120	5	-4.54	1021195075	399970	101.41	2610	2630	2510	3435	1855	2645	2553.18	2.00	-8869	2775	2710	2655	2590	2535	2682	2562	131	790	500	1900	5	1	26133306	660	7.21	0.66	12	1.53	350.00	3834.00	3510	20231215	-28.06	1997	20230726	26.44	2790	-9.50	20240122	2320	8.84	20240131	3510	-28.06	20231215	1997	26.44	20230726	6.67	N	060540	500	130 억	523195	N	N	N	N
133	20240307	130509	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2545	-100	5	-3.78	910169940	356009	90.26	2610	2630	2525	3435	1855	2645	2556.59	2.00	1724	2775	2710	2655	2590	2535	2682	2562	131	790	500	1900	5	1	26133306	665	7.27	0.66	12	1.36	350.00	3834.00	3510	20231215	-27.49	1997	20230726	27.44	2790	-8.78	20240122	2320	9.70	20240131	3510	-27.49	20231215	1997	27.44	20230726	6.67	N	060540	500	130 억	523195	N	N	N	N
134	20240307	120512	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2535	-110	5	-4.16	817673145	319541	81.02	2610	2630	2525	3435	1855	2645	2558.90	2.00	14196	2775	2710	2655	2590	2535	2682	2562	131	790	500	1900	5	1	26133306	662	7.24	0.66	12	1.22	350.00	3834.00	3510	20231215	-27.78	1997	20230726	26.94	2790	-9.14	20240122	2320	9.27	20240131	3510	-27.78	20231215	1997	26.94	20230726	6.67	N	060540	500	130 억	523195	N	N	N	N
135	20240307	110515	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2540	-105	5	-3.97	663280930	258859	65.63	2610	2630	2525	3435	1855	2645	2562.33	2.00	21236	2775	2710	2655	2590	2535	2682	2562	131	790	500	1900	5	1	26133306	664	7.26	0.66	12	0.99	350.00	3834.00	3510	20231215	-27.64	1997	20230726	27.19	2790	-8.96	20240122	2320	9.48	20240131	3510	-27.64	20231215	1997	27.19	20230726	6.67	N	060540	500	130 억	523195	N	N	N	N
136	20240307	100510	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2575	-70	5	-2.65	381097620	147859	37.49	2610	2630	2550	3435	1855	2645	2577.44	2.00	11872	2775	2710	2655	2590	2535	2682	2562	131	790	500	1900	5	1	26133306	673	7.36	0.67	12	0.57	350.00	3834.00	3510	20231215	-26.64	1997	20230726	28.94	2790	-7.71	20240122	2320	10.99	20240131	3510	-26.64	20231215	1997	28.94	20230726	6.67	N	060540	500	130 억	523195	N	N	N	N
137	20240307	090511	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2630	-15	5	-0.57	43735100	16746	4.25	2610	2630	2600	3435	1855	2645	2611.67	2.00	-1050	2775	2710	2655	2590	2535	2682	2562	131	790	500	1900	5	1	26133306	687	7.51	0.69	12	0.06	350.00	3834.00	3510	20231215	-25.07	1997	20230726	31.70	2790	-5.73	20240122	2320	13.36	20240131	3510	-25.07	20231215	1997	31.70	20230726	6.67	N	060540	500	130 억	523195	N	N	N	N
138	20240306	160510	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2645	-90	5	-3.29	1041277010	392515	103.71	2720	2720	2600	3555	1915	2735	2652.84	1.77	57204	2801	2767	2731	2697	2661	2770	2700	131	820	500	1960	5	1	26133306	691	7.56	0.69	12	1.50	350.00	3834.00	3510	20231215	-24.64	1997	20230726	32.45	2790	-5.20	20240122	2320	14.01	20240131	3510	-24.64	20231215	1997	32.45	20230726	6.76	N	060540	500	130 억	463373	N	N	N	N
139	20240306	150510	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2615	-120	5	-4.39	901634150	339255	89.64	2720	2720	2600	3555	1915	2735	2657.69	1.77	35111	2801	2767	2731	2697	2661	2770	2700	131	820	500	1960	5	1	26133306	683	7.47	0.68	12	1.30	350.00	3834.00	3510	20231215	-25.50	1997	20230726	30.95	2790	-6.27	20240122	2320	12.72	20240131	3510	-25.50	20231215	1997	30.95	20230726	6.76	N	060540	500	130 억	463373	N	N	N	N
140	20240306	140510	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2660	-75	5	-2.74	634287345	237680	62.80	2720	2720	2645	3555	1915	2735	2668.66	1.77	21848	2801	2767	2731	2697	2661	2770	2700	131	820	500	1960	5	1	26133306	695	7.60	0.69	12	0.91	350.00	3834.00	3510	20231215	-24.22	1997	20230726	33.20	2790	-4.66	20240122	2320	14.66	20240131	3510	-24.22	20231215	1997	33.20	20230726	6.76	N	060540	500	130 억	463373	N	N	N	N
141	20240306	130512	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2670	-65	5	-2.38	554161170	207581	54.85	2720	2720	2645	3555	1915	2735	2669.61	1.77	25633	2801	2767	2731	2697	2661	2770	2700	131	820	500	1960	5	1	26133306	698	7.63	0.70	12	0.79	350.00	3834.00	3510	20231215	-23.93	1997	20230726	33.70	2790	-4.30	20240122	2320	15.09	20240131	3510	-23.93	20231215	1997	33.70	20230726	6.76	N	060540	500	130 억	463373	N	N	N	N
142	20240306	120512	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2670	-65	5	-2.38	447484340	167336	44.21	2720	2720	2650	3555	1915	2735	2674.17	1.77	11357	2801	2767	2731	2697	2661	2770	2700	131	820	500	1960	5	1	26133306	698	7.63	0.70	12	0.64	350.00	3834.00	3510	20231215	-23.93	1997	20230726	33.70	2790	-4.30	20240122	2320	15.09	20240131	3510	-23.93	20231215	1997	33.70	20230726	6.76	N	060540	500	130 억	463373	N	N	N	N
143	20240306	110508	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2675	-60	5	-2.19	278089325	103626	27.38	2720	2720	2665	3555	1915	2735	2683.59	1.77	6897	2801	2767	2731	2697	2661	2770	2700	131	820	500	1960	5	1	26133306	699	7.64	0.70	12	0.40	350.00	3834.00	3510	20231215	-23.79	1997	20230726	33.95	2790	-4.12	20240122	2320	15.30	20240131	3510	-23.79	20231215	1997	33.95	20230726	6.76	N	060540	500	130 억	463373	N	N	N	N
144	20240306	100501	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2700	-35	5	-1.28	122605080	45554	12.04	2720	2720	2680	3555	1915	2735	2691.42	1.77	-1750	2801	2767	2731	2697	2661	2770	2700	131	820	500	1960	5	1	26133306	706	7.71	0.70	12	0.17	350.00	3834.00	3510	20231215	-23.08	1997	20230726	35.20	2790	-3.23	20240122	2320	16.38	20240131	3510	-23.08	20231215	1997	35.20	20230726	6.76	N	060540	500	130 억	463373	N	N	N	N
145	20240306	090509	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2700	-35	5	-1.28	37141945	13792	3.64	2720	2720	2680	3555	1915	2735	2693.01	1.77	313	2801	2767	2731	2697	2661	2770	2700	131	820	500	1960	5	1	26133306	706	7.71	0.70	12	0.05	350.00	3834.00	3510	20231215	-23.08	1997	20230726	35.20	2790	-3.23	20240122	2320	16.38	20240131	3510	-23.08	20231215	1997	35.20	20230726	6.76	N	060540	500	130 억	463373	N	N	N	N
146	20240305	160505	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2735	-30	5	-1.08	1027816260	377698	22.15	2735	2765	2695	3590	1940	2765	2721.26	1.83	-19599	2871	2817	2726	2672	2581	2845	2700	131	825	500	1990	5	1	26133306	715	7.81	0.71	12	1.45	350.00	3834.00	3510	20231215	-22.08	1997	20230726	36.96	2790	-1.97	20240122	2320	17.89	20240131	3510	-22.08	20231215	1997	36.96	20230726	6.79	N	060540	500	130 억	478629	N	N	N	N
147	20240305	150506	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2715	-50	5	-1.81	960416485	352976	20.70	2735	2765	2695	3590	1940	2765	2720.91	1.83	-17539	2871	2817	2726	2672	2581	2845	2700	131	825	500	1990	5	1	26133306	710	7.76	0.71	12	1.35	350.00	3834.00	3510	20231215	-22.65	1997	20230726	35.95	2790	-2.69	20240122	2320	17.03	20240131	3510	-22.65	20231215	1997	35.95	20230726	6.79	N	060540	500	130 억	478629	N	N	N	N
148	20240305	140501	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2715	-50	5	-1.81	888412730	326423	19.14	2735	2765	2695	3590	1940	2765	2721.66	1.83	-16544	2871	2817	2726	2672	2581	2845	2700	131	825	500	1990	5	1	26133306	710	7.76	0.71	12	1.25	350.00	3834.00	3510	20231215	-22.65	1997	20230726	35.95	2790	-2.69	20240122	2320	17.03	20240131	3510	-22.65	20231215	1997	35.95	20230726	6.79	N	060540	500	130 억	478629	N	N	N	N
149	20240305	130505	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2715	-50	5	-1.81	805667970	295835	17.35	2735	2765	2695	3590	1940	2765	2723.37	1.83	-19878	2871	2817	2726	2672	2581	2845	2700	131	825	500	1990	5	1	26133306	710	7.76	0.71	12	1.13	350.00	3834.00	3510	20231215	-22.65	1997	20230726	35.95	2790	-2.69	20240122	2320	17.03	20240131	3510	-22.65	20231215	1997	35.95	20230726	6.79	N	060540	500	130 억	478629	N	N	N	N
150	20240305	120503	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2700	-65	5	-2.35	754584695	276968	16.24	2735	2765	2695	3590	1940	2765	2724.45	1.83	-19431	2871	2817	2726	2672	2581	2845	2700	131	825	500	1990	5	1	26133306	706	7.71	0.70	12	1.06	350.00	3834.00	3510	20231215	-23.08	1997	20230726	35.20	2790	-3.23	20240122	2320	16.38	20240131	3510	-23.08	20231215	1997	35.20	20230726	6.79	N	060540	500	130 억	478629	N	N	N	N
151	20240305	110504	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2705	-60	5	-2.17	660678535	242235	14.21	2735	2765	2695	3590	1940	2765	2727.43	1.83	-18142	2871	2817	2726	2672	2581	2845	2700	131	825	500	1990	5	1	26133306	707	7.73	0.71	12	0.93	350.00	3834.00	3510	20231215	-22.93	1997	20230726	35.45	2790	-3.05	20240122	2320	16.59	20240131	3510	-22.93	20231215	1997	35.45	20230726	6.79	N	060540	500	130 억	478629	N	N	N	N
152	20240305	100500	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2700	-65	5	-2.35	567164960	207779	12.18	2735	2765	2695	3590	1940	2765	2729.65	1.83	-17160	2871	2817	2726	2672	2581	2845	2700	131	825	500	1990	5	1	26133306	706	7.71	0.70	12	0.80	350.00	3834.00	3510	20231215	-23.08	1997	20230726	35.20	2790	-3.23	20240122	2320	16.38	20240131	3510	-23.08	20231215	1997	35.20	20230726	6.79	N	060540	500	130 억	478629	N	N	N	N
153	20240305	090502	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2740	-25	5	-0.90	243187585	88301	5.18	2735	2765	2720	3590	1940	2765	2754.08	1.83	-29701	2871	2817	2726	2672	2581	2845	2700	131	825	500	1990	5	1	26133306	716	7.83	0.71	12	0.34	350.00	3834.00	3510	20231215	-21.94	1997	20230726	37.21	2790	-1.79	20240122	2320	18.10	20240131	3510	-21.94	20231215	1997	37.21	20230726	6.79	N	060540	500	130 억	478629	N	N	N	N
154	20240304	160503	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2765	205	2	8.01	4597087615	1685505	857.25	2685	2780	2635	3325	1795	2560	2727.39	1.44	105550	2650	2605	2570	2525	2490	2587	2507	131	765	500	1840	5	1	26133306	723	7.90	0.72	12	6.45	350.00	3834.00	3510	20231215	-21.23	1997	20230726	38.46	2790	-0.90	20240122	2320	19.18	20240131	3510	-21.23	20231215	1997	38.46	20230726	6.92	N	060540	500	130 억	375350	N	N	N	N
155	20240304	150459	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2760	200	2	7.81	4391313845	1611122	819.42	2685	2780	2635	3325	1795	2560	2725.63	1.44	103341	2650	2605	2570	2525	2490	2587	2507	131	765	500	1840	5	1	26133306	721	7.89	0.72	12	6.17	350.00	3834.00	3510	20231215	-21.37	1997	20230726	38.21	2790	-1.08	20240122	2320	18.97	20240131	3510	-21.37	20231215	1997	38.21	20230726	6.92	N	060540	500	130 억	375350	N	N	N	N
156	20240304	140433	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2760	200	2	7.81	4109835570	1509218	767.59	2685	2780	2635	3325	1795	2560	2723.16	1.44	88578	2650	2605	2570	2525	2490	2587	2507	131	765	500	1840	5	1	26133306	721	7.89	0.72	12	5.78	350.00	3834.00	3510	20231215	-21.37	1997	20230726	38.21	2790	-1.08	20240122	2320	18.97	20240131	3510	-21.37	20231215	1997	38.21	20230726	6.92	N	060540	500	130 억	375350	N	N	N	N
157	20240304	130456	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2765	205	2	8.01	3677517225	1352533	687.90	2685	2780	2635	3325	1795	2560	2718.99	1.44	60972	2650	2605	2570	2525	2490	2587	2507	131	765	500	1840	5	1	26133306	723	7.90	0.72	12	5.18	350.00	3834.00	3510	20231215	-21.23	1997	20230726	38.46	2790	-0.90	20240122	2320	19.18	20240131	3510	-21.23	20231215	1997	38.46	20230726	6.92	N	060540	500	130 억	375350	N	N	N	N
158	20240304	120434	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2720	160	2	6.25	3320091845	1222416	621.72	2685	2780	2635	3325	1795	2560	2716.01	1.44	30948	2650	2605	2570	2525	2490	2587	2507	131	765	500	1840	5	1	26133306	711	7.77	0.71	12	4.68	350.00	3834.00	3510	20231215	-22.51	1997	20230726	36.20	2790	-2.51	20240122	2320	17.24	20240131	3510	-22.51	20231215	1997	36.20	20230726	6.92	N	060540	500	130 억	375350	N	N	N	N
159	20240304	110454	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2715	155	2	6.05	2637088620	973438	495.09	2685	2755	2635	3325	1795	2560	2709.05	1.44	-38863	2650	2605	2570	2525	2490	2587	2507	131	765	500	1840	5	1	26133306	710	7.76	0.71	12	3.72	350.00	3834.00	3510	20231215	-22.65	1997	20230726	35.95	2790	-2.69	20240122	2320	17.03	20240131	3510	-22.65	20231215	1997	35.95	20230726	6.92	N	060540	500	130 억	375350	N	N	N	N
160	20240304	100453	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2705	145	2	5.66	1970944250	729769	371.16	2685	2750	2635	3325	1795	2560	2700.78	1.44	-122800	2650	2605	2570	2525	2490	2587	2507	131	765	500	1840	5	1	26133306	707	7.73	0.71	12	2.79	350.00	3834.00	3510	20231215	-22.93	1997	20230726	35.45	2790	-3.05	20240122	2320	16.59	20240131	3510	-22.93	20231215	1997	35.45	20230726	6.92	N	060540	500	130 억	375350	N	N	N	N
161	20240304	090454	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2715	155	2	6.05	1092633420	403789	205.37	2685	2750	2665	3325	1795	2560	2705.95	1.44	-120776	2650	2605	2570	2525	2490	2587	2507	131	765	500	1840	5	1	26133306	710	7.76	0.71	12	1.55	350.00	3834.00	3510	20231215	-22.65	1997	20230726	35.95	2790	-2.69	20240122	2320	17.03	20240131	3510	-22.65	20231215	1997	35.95	20230726	6.92	N	060540	500	130 억	375350	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History