KissMeData/078890/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7130	-20	5	-0.28	2531366300	353998	47.94	7200	7290	7000	9290	5010	7150	7150.85	3.45	5019	7396	7272	7186	7062	6976	7230	7020	85	2140	500	5140	10	1	17093155	1219	-6.94	0.65	12	2.07	-1027.00	10887.00	9987	20230324	-28.61	4517	20231219	57.85	8200	-13.05	20240219	4730	50.74	20240103	9810	-27.32	20230329	4600	55.00	20231219	3.52	N	078890	500	85 억	589682	N	N	674	N	N
3	20240329	150639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7150	0	3	0.00	2424585570	339033	45.91	7200	7290	7000	9290	5010	7150	7151.47	3.45	6254	7396	7272	7186	7062	6976	7230	7020	85	2140	500	5140	10	1	17093155	1222	-6.96	0.66	12	1.98	-1027.00	10887.00	9987	20230324	-28.41	4517	20231219	58.29	8200	-12.80	20240219	4730	51.16	20240103	9810	-27.12	20230329	4600	55.43	20231219	3.52	N	078890	500	85 억	589682	N	N	2038	N	N
4	20240329	140634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7140	-10	5	-0.14	2130903950	297894	40.34	7200	7290	7000	9290	5010	7150	7153.23	3.45	9105	7396	7272	7186	7062	6976	7230	7020	85	2140	500	5140	10	1	17093155	1220	-6.95	0.66	12	1.74	-1027.00	10887.00	9987	20230324	-28.51	4517	20231219	58.07	8200	-12.93	20240219	4730	50.95	20240103	9810	-27.22	20230329	4600	55.22	20231219	3.52	N	078890	500	85 억	589682	N	N	2038	N	N
5	20240329	130626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7130	-20	5	-0.28	1661119550	232474	31.48	7200	7290	7000	9290	5010	7150	7145.39	3.45	-10108	7396	7272	7186	7062	6976	7230	7020	85	2140	500	5140	10	1	17093155	1219	-6.94	0.65	12	1.36	-1027.00	10887.00	9987	20230324	-28.61	4517	20231219	57.85	8200	-13.05	20240219	4730	50.74	20240103	9810	-27.32	20230329	4600	55.00	20231219	3.52	N	078890	500	85 억	589682	N	N	2038	N	N
6	20240329	120632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7140	-10	5	-0.14	1518885250	212476	28.77	7200	7290	7000	9290	5010	7150	7148.50	3.45	-8462	7396	7272	7186	7062	6976	7230	7020	85	2140	500	5140	10	1	17093155	1220	-6.95	0.66	12	1.24	-1027.00	10887.00	9987	20230324	-28.51	4517	20231219	58.07	8200	-12.93	20240219	4730	50.95	20240103	9810	-27.22	20230329	4600	55.22	20231219	3.52	N	078890	500	85 억	589682	N	N	2038	N	N
7	20240329	110624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7150	0	3	0.00	1399042900	195661	26.50	7200	7290	7000	9290	5010	7150	7150.34	3.45	-7217	7396	7272	7186	7062	6976	7230	7020	85	2140	500	5140	10	1	17093155	1222	-6.96	0.66	12	1.14	-1027.00	10887.00	9987	20230324	-28.41	4517	20231219	58.29	8200	-12.80	20240219	4730	51.16	20240103	9810	-27.12	20230329	4600	55.43	20231219	3.52	N	078890	500	85 억	589682	N	N	2038	N	N
8	20240329	100625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7090	-60	5	-0.84	1148345300	160565	21.74	7200	7290	7000	9290	5010	7150	7151.91	3.45	-6448	7396	7272	7186	7062	6976	7230	7020	85	2140	500	5140	10	1	17093155	1212	-6.90	0.65	12	0.94	-1027.00	10887.00	9987	20230324	-29.01	4517	20231219	56.96	8200	-13.54	20240219	4730	49.89	20240103	9810	-27.73	20230329	4600	54.13	20231219	3.52	N	078890	500	85 억	589682	N	N	2038	N	N
9	20240329	090623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7070	-80	5	-1.12	195602540	27284	3.69	7200	7250	7060	9290	5010	7150	7169.31	3.45	-3324	7396	7272	7186	7062	6976	7230	7020	85	2140	500	5140	10	1	17093155	1208	-6.88	0.65	12	0.16	-1027.00	10887.00	9987	20230324	-29.21	4517	20231219	56.52	8200	-13.78	20240219	4730	49.47	20240103	9810	-27.93	20230329	4600	53.70	20231219	3.52	N	078890	500	85 억	589682	N	N	2038	N	N
10	20240328	160630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7150	-290	5	-3.90	5194823080	725727	30.48	7310	7310	7100	9670	5210	7440	7157.96	3.26	31072	8346	7892	7646	7192	6946	7770	7070	85	2230	500	5350	10	1	17093155	1222	-6.96	0.66	12	4.25	-1027.00	10887.00	10507	20230323	-31.95	4517	20231219	58.29	8200	-12.80	20240219	4730	51.16	20240103	9870	-27.56	20230328	4600	55.43	20231219	3.59	N	078890	500	85 억	557476	N	N	2038	N	N
11	20240328	150630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7170	-270	5	-3.63	4781379470	667890	28.05	7310	7310	7100	9670	5210	7440	7158.76	3.26	34955	8346	7892	7646	7192	6946	7770	7070	85	2230	500	5350	10	1	17093155	1226	-6.98	0.66	12	3.91	-1027.00	10887.00	10507	20230323	-31.76	4517	20231219	58.73	8200	-12.56	20240219	4730	51.59	20240103	9870	-27.36	20230328	4600	55.87	20231219	3.59	N	078890	500	85 억	557476	N	N	974	N	N
12	20240328	140622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7160	-280	5	-3.76	4091185810	571208	23.99	7310	7310	7100	9670	5210	7440	7162.14	3.26	47716	8346	7892	7646	7192	6946	7770	7070	85	2230	500	5350	10	1	17093155	1224	-6.97	0.66	12	3.34	-1027.00	10887.00	10507	20230323	-31.85	4517	20231219	58.51	8200	-12.68	20240219	4730	51.37	20240103	9870	-27.46	20230328	4600	55.65	20231219	3.59	N	078890	500	85 억	557476	N	N	974	N	N
13	20240328	130621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7190	-250	5	-3.36	3693114740	515665	21.66	7310	7310	7100	9670	5210	7440	7161.63	3.26	51316	8346	7892	7646	7192	6946	7770	7070	85	2230	500	5350	10	1	17093155	1229	-7.00	0.66	12	3.02	-1027.00	10887.00	10507	20230323	-31.57	4517	20231219	59.18	8200	-12.32	20240219	4730	52.01	20240103	9870	-27.15	20230328	4600	56.30	20231219	3.59	N	078890	500	85 억	557476	N	N	974	N	N
14	20240328	120626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7260	-180	5	-2.42	3188195740	445407	18.71	7310	7310	7100	9670	5210	7440	7157.68	3.26	44405	8346	7892	7646	7192	6946	7770	7070	85	2230	500	5350	10	1	17093155	1241	-7.07	0.67	12	2.61	-1027.00	10887.00	10507	20230323	-30.90	4517	20231219	60.73	8200	-11.46	20240219	4730	53.49	20240103	9870	-26.44	20230328	4600	57.83	20231219	3.59	N	078890	500	85 억	557476	N	N	974	N	N
15	20240328	110626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7140	-300	5	-4.03	2631653210	367818	15.45	7310	7310	7100	9670	5210	7440	7154.45	3.26	30042	8346	7892	7646	7192	6946	7770	7070	85	2230	500	5350	10	1	17093155	1220	-6.95	0.66	12	2.15	-1027.00	10887.00	10507	20230323	-32.05	4517	20231219	58.07	8200	-12.93	20240219	4730	50.95	20240103	9870	-27.66	20230328	4600	55.22	20231219	3.59	N	078890	500	85 억	557476	N	N	974	N	N
16	20240328	100620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7150	-290	5	-3.90	2143924470	299481	12.58	7310	7310	7100	9670	5210	7440	7158.41	3.26	26430	8346	7892	7646	7192	6946	7770	7070	85	2230	500	5350	10	1	17093155	1222	-6.96	0.66	12	1.75	-1027.00	10887.00	10507	20230323	-31.95	4517	20231219	58.29	8200	-12.80	20240219	4730	51.16	20240103	9870	-27.56	20230328	4600	55.43	20231219	3.59	N	078890	500	85 억	557476	N	N	974	N	N
17	20240328	090635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7150	-290	5	-3.90	772480040	107409	4.51	7310	7310	7100	9670	5210	7440	7191.00	3.26	172	8346	7892	7646	7192	6946	7770	7070	85	2230	500	5350	10	1	17093155	1222	-6.96	0.66	12	0.63	-1027.00	10887.00	10507	20230323	-31.95	4517	20231219	58.29	8200	-12.80	20240219	4730	51.16	20240103	9870	-27.56	20230328	4600	55.43	20231219	3.59	N	078890	500	85 억	557476	N	N	974	N	N
18	20240327	160632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7440	-220	5	-2.87	18460400240	2366548	143.56	7790	8100	7400	9950	5370	7660	7800.71	3.62	-62755	7966	7812	7626	7472	7286	7890	7550	85	2290	500	5510	10	1	17093155	1272	-7.24	0.68	12	13.85	-1027.00	10887.00	10507	20230323	-29.19	4517	20231219	64.71	8200	-9.27	20240219	4730	57.29	20240103	9870	-24.62	20230328	4600	61.74	20231219	3.61	N	078890	500	85 억	619620	N	N	974	N	N
19	20240327	150634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7460	-200	5	-2.61	18010560830	2306075	139.89	7790	8100	7400	9950	5370	7660	7810.05	3.62	-64185	7966	7812	7626	7472	7286	7890	7550	85	2290	500	5510	10	1	17093155	1275	-7.26	0.69	12	13.49	-1027.00	10887.00	10507	20230323	-29.00	4517	20231219	65.15	8200	-9.02	20240219	4730	57.72	20240103	9870	-24.42	20230328	4600	62.17	20231219	3.61	N	078890	500	85 억	619620	N	N	816	N	N
20	20240327	140633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7460	-200	5	-2.61	17453040900	2231236	135.35	7790	8100	7400	9950	5370	7660	7822.14	3.62	-64539	7966	7812	7626	7472	7286	7890	7550	85	2290	500	5510	10	1	17093155	1275	-7.26	0.69	12	13.05	-1027.00	10887.00	10507	20230323	-29.00	4517	20231219	65.15	8200	-9.02	20240219	4730	57.72	20240103	9870	-24.42	20230328	4600	62.17	20231219	3.61	N	078890	500	85 억	619620	N	N	816	N	N
21	20240327	130634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7440	-220	5	-2.87	17045952380	2176736	132.05	7790	8100	7400	9950	5370	7660	7830.97	3.62	-62773	7966	7812	7626	7472	7286	7890	7550	85	2290	500	5510	10	1	17093155	1272	-7.24	0.68	12	12.73	-1027.00	10887.00	10507	20230323	-29.19	4517	20231219	64.71	8200	-9.27	20240219	4730	57.29	20240103	9870	-24.62	20230328	4600	61.74	20231219	3.61	N	078890	500	85 억	619620	N	N	816	N	N
22	20240327	120635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7490	-170	5	-2.22	16648728710	2123503	128.82	7790	8100	7400	9950	5370	7660	7840.22	3.62	-62441	7966	7812	7626	7472	7286	7890	7550	85	2290	500	5510	10	1	17093155	1280	-7.29	0.69	12	12.42	-1027.00	10887.00	10507	20230323	-28.71	4517	20231219	65.82	8200	-8.66	20240219	4730	58.35	20240103	9870	-24.11	20230328	4600	62.83	20231219	3.61	N	078890	500	85 억	619620	N	N	816	N	N
23	20240327	110633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7460	-200	5	-2.61	16027229920	2040197	123.76	7790	8100	7400	9950	5370	7660	7855.73	3.62	-65766	7966	7812	7626	7472	7286	7890	7550	85	2290	500	5510	10	1	17093155	1275	-7.26	0.69	12	11.94	-1027.00	10887.00	10507	20230323	-29.00	4517	20231219	65.15	8200	-9.02	20240219	4730	57.72	20240103	9870	-24.42	20230328	4600	62.17	20231219	3.61	N	078890	500	85 억	619620	N	N	816	N	N
24	20240327	100629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7840	180	2	2.35	12556991600	1583542	96.06	7790	8100	7710	9950	5370	7660	7929.69	3.62	-72093	7966	7812	7626	7472	7286	7890	7550	85	2290	500	5510	10	1	17093155	1340	-7.63	0.72	12	9.26	-1027.00	10887.00	10507	20230323	-25.38	4517	20231219	73.57	8200	-4.39	20240219	4730	65.75	20240103	9870	-20.57	20230328	4600	70.43	20231219	3.61	N	078890	500	85 억	619620	N	N	816	N	N
25	20240327	090634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8010	350	2	4.57	5503761020	691136	41.93	7790	8100	7720	9950	5370	7660	7963.36	3.62	12416	7966	7812	7626	7472	7286	7890	7550	85	2290	500	5510	10	1	17093155	1369	-7.80	0.74	12	4.04	-1027.00	10887.00	10507	20230323	-23.77	4517	20231219	77.33	8200	-2.32	20240219	4730	69.34	20240103	9870	-18.84	20230328	4600	74.13	20231219	3.61	N	078890	500	85 억	619620	N	N	816	N	N
26	20240326	160532	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7660	210	2	2.82	12408690340	1635512	108.40	7600	7780	7440	9680	5220	7450	7586.88	3.99	-74774	7803	7626	7363	7186	6923	7715	7275	85	2230	500	5360	10	1	17093155	1309	-7.46	0.70	12	9.57	-1027.00	10887.00	10507	20230323	-27.10	4517	20231219	69.58	8200	-6.59	20240219	4730	61.95	20240103	9870	-22.39	20230328	4600	66.52	20231219	3.57	N	078890	500	85 억	682207	N	N	816	N	N
27	20240326	150625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7570	120	2	1.61	11184971470	1475240	97.77	7600	7780	7440	9680	5220	7450	7581.80	3.99	-53153	7803	7626	7363	7186	6923	7715	7275	85	2230	500	5360	10	1	17093155	1294	-7.37	0.70	12	8.63	-1027.00	10887.00	10507	20230323	-27.95	4517	20231219	67.59	8200	-7.68	20240219	4730	60.04	20240103	9870	-23.30	20230328	4600	64.57	20231219	3.57	N	078890	500	85 억	682207	N	N	304	N	N
28	20240326	140621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7580	130	2	1.74	10239626040	1350758	89.52	7600	7780	7440	9680	5220	7450	7580.65	3.99	-50786	7803	7626	7363	7186	6923	7715	7275	85	2230	500	5360	10	1	17093155	1296	-7.38	0.70	12	7.90	-1027.00	10887.00	10507	20230323	-27.86	4517	20231219	67.81	8200	-7.56	20240219	4730	60.25	20240103	9870	-23.20	20230328	4600	64.78	20231219	3.57	N	078890	500	85 억	682207	N	N	304	N	N
29	20240326	130620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7510	60	2	0.81	9405903650	1240767	82.23	7600	7780	7440	9680	5220	7450	7580.72	3.99	-69376	7803	7626	7363	7186	6923	7715	7275	85	2230	500	5360	10	1	17093155	1284	-7.31	0.69	12	7.26	-1027.00	10887.00	10507	20230323	-28.52	4517	20231219	66.26	8200	-8.41	20240219	4730	58.77	20240103	9870	-23.91	20230328	4600	63.26	20231219	3.57	N	078890	500	85 억	682207	N	N	304	N	N
30	20240326	120622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7470	20	2	0.27	8486026390	1119102	74.17	7600	7780	7440	9680	5220	7450	7582.89	3.99	-88305	7803	7626	7363	7186	6923	7715	7275	85	2230	500	5360	10	1	17093155	1277	-7.27	0.69	12	6.55	-1027.00	10887.00	10507	20230323	-28.90	4517	20231219	65.38	8200	-8.90	20240219	4730	57.93	20240103	9870	-24.32	20230328	4600	62.39	20231219	3.57	N	078890	500	85 억	682207	N	N	304	N	N
31	20240326	110616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7520	70	2	0.94	7835947400	1032410	68.42	7600	7780	7440	9680	5220	7450	7589.96	3.99	-84984	7803	7626	7363	7186	6923	7715	7275	85	2230	500	5360	10	1	17093155	1285	-7.32	0.69	12	6.04	-1027.00	10887.00	10507	20230323	-28.43	4517	20231219	66.48	8200	-8.29	20240219	4730	58.99	20240103	9870	-23.81	20230328	4600	63.48	20231219	3.57	N	078890	500	85 억	682207	N	N	304	N	N
32	20240326	100624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7470	20	2	0.27	3853290380	511536	33.90	7600	7650	7440	9680	5220	7450	7532.78	3.99	-105126	7803	7626	7363	7186	6923	7715	7275	85	2230	500	5360	10	1	17093155	1277	-7.27	0.69	12	2.99	-1027.00	10887.00	10507	20230323	-28.90	4517	20231219	65.38	8200	-8.90	20240219	4730	57.93	20240103	9870	-24.32	20230328	4600	62.39	20231219	3.57	N	078890	500	85 억	682207	N	N	304	N	N
33	20240326	090623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7520	70	2	0.94	994356270	131574	8.72	7600	7600	7500	9680	5220	7450	7557.39	3.99	-28112	7803	7626	7363	7186	6923	7715	7275	85	2230	500	5360	10	1	17093155	1285	-7.32	0.69	12	0.77	-1027.00	10887.00	10507	20230323	-28.43	4517	20231219	66.48	8200	-8.29	20240219	4730	58.99	20240103	9870	-23.81	20230328	4600	63.48	20231219	3.57	N	078890	500	85 억	682207	N	N	304	N	N
34	20240325	160643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7450	390	2	5.52	11023156440	1488306	629.50	7240	7540	7100	9170	4950	7060	7406.41	3.72	58029	7220	7140	7030	6950	6840	7180	6990	85	2110	500	5080	10	1	17093155	1273	-7.25	0.68	12	8.71	-1027.00	10887.00	10507	20230323	-29.09	4517	20231219	64.93	8200	-9.15	20240219	4730	57.51	20240103	9870	-24.52	20230328	4600	61.96	20231219	3.61	N	078890	500	85 억	635442	N	N	304	N	N
35	20240325	150647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7430	370	2	5.24	10520951540	1420839	600.96	7240	7540	7100	9170	4950	7060	7404.75	3.72	73281	7220	7140	7030	6950	6840	7180	6990	85	2110	500	5080	10	1	17093155	1270	-7.23	0.68	12	8.31	-1027.00	10887.00	10507	20230323	-29.29	4517	20231219	64.49	8200	-9.39	20240219	4730	57.08	20240103	9870	-24.72	20230328	4600	61.52	20231219	3.61	N	078890	500	85 억	635442	N	N	914	N	N
36	20240325	140645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7460	400	2	5.67	9526119540	1286510	544.14	7240	7540	7100	9170	4950	7060	7404.62	3.72	71864	7220	7140	7030	6950	6840	7180	6990	85	2110	500	5080	10	1	17093155	1275	-7.26	0.69	12	7.53	-1027.00	10887.00	10507	20230323	-29.00	4517	20231219	65.15	8200	-9.02	20240219	4730	57.72	20240103	9870	-24.42	20230328	4600	62.17	20231219	3.61	N	078890	500	85 억	635442	N	N	914	N	N
37	20240325	130648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7440	380	2	5.38	9139369640	1234731	522.24	7240	7540	7100	9170	4950	7060	7401.91	3.72	72040	7220	7140	7030	6950	6840	7180	6990	85	2110	500	5080	10	1	17093155	1272	-7.24	0.68	12	7.22	-1027.00	10887.00	10507	20230323	-29.19	4517	20231219	64.71	8200	-9.27	20240219	4730	57.29	20240103	9870	-24.62	20230328	4600	61.74	20231219	3.61	N	078890	500	85 억	635442	N	N	914	N	N
38	20240325	120648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7440	380	2	5.38	8535182030	1153498	487.89	7240	7540	7100	9170	4950	7060	7399.39	3.72	62882	7220	7140	7030	6950	6840	7180	6990	85	2110	500	5080	10	1	17093155	1272	-7.24	0.68	12	6.75	-1027.00	10887.00	10507	20230323	-29.19	4517	20231219	64.71	8200	-9.27	20240219	4730	57.29	20240103	9870	-24.62	20230328	4600	61.74	20231219	3.61	N	078890	500	85 억	635442	N	N	914	N	N
39	20240325	110646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7440	380	2	5.38	7917785430	1070832	452.92	7240	7540	7100	9170	4950	7060	7394.05	3.72	51502	7220	7140	7030	6950	6840	7180	6990	85	2110	500	5080	10	1	17093155	1272	-7.24	0.68	12	6.26	-1027.00	10887.00	10507	20230323	-29.19	4517	20231219	64.71	8200	-9.27	20240219	4730	57.29	20240103	9870	-24.62	20230328	4600	61.74	20231219	3.61	N	078890	500	85 억	635442	N	N	914	N	N
40	20240325	100646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7460	400	2	5.67	6257676300	848560	358.91	7240	7540	7100	9170	4950	7060	7374.47	3.72	10469	7220	7140	7030	6950	6840	7180	6990	85	2110	500	5080	10	1	17093155	1275	-7.26	0.69	12	4.96	-1027.00	10887.00	10507	20230323	-29.00	4517	20231219	65.15	8200	-9.02	20240219	4730	57.72	20240103	9870	-24.42	20230328	4600	62.17	20231219	3.61	N	078890	500	85 억	635442	N	N	914	N	N
41	20240325	090647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7130	70	2	0.99	451337930	62857	26.59	7240	7260	7110	9170	4950	7060	7180.39	3.72	-22660	7220	7140	7030	6950	6840	7180	6990	85	2110	500	5080	10	1	17093155	1219	-6.94	0.65	12	0.37	-1027.00	10887.00	10507	20230323	-32.14	4517	20231219	57.85	8200	-13.05	20240219	4730	50.74	20240103	9870	-27.76	20230328	4600	55.00	20231219	3.61	N	078890	500	85 억	635442	N	N	914	N	N
42	20240322	160646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7060	70	2	1.00	1648239450	235199	60.16	6970	7110	6920	9080	4900	6990	7006.92	3.57	24138	7490	7240	7050	6800	6610	7365	6925	85	2090	500	5030	10	1	17093155	1207	-6.87	0.65	12	1.38	-1027.00	10887.00	10507	20230323	-32.81	4517	20231219	56.30	8200	-13.90	20240219	4730	49.26	20240103	10700	-34.02	20230323	4600	53.48	20231219	3.68	N	078890	500	85 억	611045	N	N	914	N	N
43	20240322	150648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7050	60	2	0.86	1378271030	196784	50.33	6970	7110	6920	9080	4900	6990	7003.98	3.57	19474	7490	7240	7050	6800	6610	7365	6925	85	2090	500	5030	10	1	17093155	1205	-6.86	0.65	12	1.15	-1027.00	10887.00	10507	20230323	-32.90	4517	20231219	56.08	8200	-14.02	20240219	4730	49.05	20240103	10700	-34.11	20230323	4600	53.26	20231219	3.68	N	078890	500	85 억	611045	N	N	1893	N	N
44	20240322	140641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6990	0	3	0.00	982431530	140628	35.97	6970	7070	6920	9080	4900	6990	6986.03	3.57	20811	7490	7240	7050	6800	6610	7365	6925	85	2090	500	5030	10	1	17093155	1195	-6.81	0.64	12	0.82	-1027.00	10887.00	10507	20230323	-33.47	4517	20231219	54.75	8200	-14.76	20240219	4730	47.78	20240103	10700	-34.67	20230323	4600	51.96	20231219	3.68	N	078890	500	85 억	611045	N	N	1893	N	N
45	20240322	130645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7010	20	2	0.29	830324230	118958	30.43	6970	7070	6920	9080	4900	6990	6979.98	3.57	22006	7490	7240	7050	6800	6610	7365	6925	85	2090	500	5030	10	1	17093155	1198	-6.83	0.64	12	0.70	-1027.00	10887.00	10507	20230323	-33.28	4517	20231219	55.19	8200	-14.51	20240219	4730	48.20	20240103	10700	-34.49	20230323	4600	52.39	20231219	3.68	N	078890	500	85 억	611045	N	N	1893	N	N
46	20240322	120639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7000	10	2	0.14	729415060	104514	26.73	6970	7070	6920	9080	4900	6990	6979.11	3.57	20138	7490	7240	7050	6800	6610	7365	6925	85	2090	500	5030	10	1	17093155	1197	-6.82	0.64	12	0.61	-1027.00	10887.00	10507	20230323	-33.38	4517	20231219	54.97	8200	-14.63	20240219	4730	47.99	20240103	10700	-34.58	20230323	4600	52.17	20231219	3.68	N	078890	500	85 억	611045	N	N	1893	N	N
47	20240322	110647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6960	-30	5	-0.43	579168900	83111	21.26	6970	7040	6920	9080	4900	6990	6968.61	3.57	7024	7490	7240	7050	6800	6610	7365	6925	85	2090	500	5030	10	1	17093155	1190	-6.78	0.64	12	0.49	-1027.00	10887.00	10507	20230323	-33.76	4517	20231219	54.08	8200	-15.12	20240219	4730	47.15	20240103	10700	-34.95	20230323	4600	51.30	20231219	3.68	N	078890	500	85 억	611045	N	N	1893	N	N
48	20240322	100641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7010	20	2	0.29	376662060	54058	13.83	6970	7040	6920	9080	4900	6990	6967.73	3.57	3048	7490	7240	7050	6800	6610	7365	6925	85	2090	500	5030	10	1	17093155	1198	-6.83	0.64	12	0.32	-1027.00	10887.00	10507	20230323	-33.28	4517	20231219	55.19	8200	-14.51	20240219	4730	48.20	20240103	10700	-34.49	20230323	4600	52.39	20231219	3.68	N	078890	500	85 억	611045	N	N	1893	N	N
49	20240322	090639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7030	40	2	0.57	35742430	5118	1.31	6970	7040	6950	9080	4900	6990	6983.63	3.57	-825	7490	7240	7050	6800	6610	7365	6925	85	2090	500	5030	10	1	17093155	1202	-6.85	0.65	12	0.03	-1027.00	10887.00	10507	20230323	-33.09	4517	20231219	55.63	8200	-14.27	20240219	4730	48.63	20240103	10700	-34.30	20230323	4600	52.83	20231219	3.68	N	078890	500	85 억	611045	N	N	1893	N	N
50	20240321	160646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6990	180	2	2.64	2753476460	389135	191.99	6880	7300	6860	8850	4770	6810	7075.94	3.28	50434	7116	6962	6876	6722	6636	6920	6680	85	2040	500	4900	10	1	17093155	1195	-6.81	0.64	12	2.28	-1027.00	10887.00	10507	20230323	-33.47	4517	20231219	54.75	8200	-14.76	20240219	4730	47.78	20240103	10700	-34.67	20230323	4600	51.96	20231219	3.66	N	078890	500	85 억	561438	N	N	1893	N	N
51	20240321	150641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7020	210	2	3.08	2659329000	375664	185.35	6880	7300	6860	8850	4770	6810	7079.01	3.28	47560	7116	6962	6876	6722	6636	6920	6680	85	2040	500	4900	10	1	17093155	1200	-6.84	0.64	12	2.20	-1027.00	10887.00	10507	20230323	-33.19	4517	20231219	55.41	8200	-14.39	20240219	4730	48.41	20240103	10700	-34.39	20230323	4600	52.61	20231219	3.66	N	078890	500	85 억	561438	N	N	141	N	N
52	20240321	140641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6960	150	2	2.20	2388950910	337129	166.33	6880	7300	6860	8850	4770	6810	7086.16	3.28	49867	7116	6962	6876	6722	6636	6920	6680	85	2040	500	4900	10	1	17093155	1190	-6.78	0.64	12	1.97	-1027.00	10887.00	10507	20230323	-33.76	4517	20231219	54.08	8200	-15.12	20240219	4730	47.15	20240103	10700	-34.95	20230323	4600	51.30	20231219	3.66	N	078890	500	85 억	561438	N	N	141	N	N
53	20240321	130633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7000	190	2	2.79	2262593900	318986	157.38	6880	7300	6860	8850	4770	6810	7093.08	3.28	52326	7116	6962	6876	6722	6636	6920	6680	85	2040	500	4900	10	1	17093155	1197	-6.82	0.64	12	1.87	-1027.00	10887.00	10507	20230323	-33.38	4517	20231219	54.97	8200	-14.63	20240219	4730	47.99	20240103	10700	-34.58	20230323	4600	52.17	20231219	3.66	N	078890	500	85 억	561438	N	N	141	N	N
54	20240321	120641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7020	210	2	3.08	2078522170	292690	144.41	6880	7300	6860	8850	4770	6810	7101.45	3.28	52418	7116	6962	6876	6722	6636	6920	6680	85	2040	500	4900	10	1	17093155	1200	-6.84	0.64	12	1.71	-1027.00	10887.00	10507	20230323	-33.19	4517	20231219	55.41	8200	-14.39	20240219	4730	48.41	20240103	10700	-34.39	20230323	4600	52.61	20231219	3.66	N	078890	500	85 억	561438	N	N	141	N	N
55	20240321	110639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7020	210	2	3.08	1938261740	272787	134.59	6880	7300	6860	8850	4770	6810	7105.40	3.28	57036	7116	6962	6876	6722	6636	6920	6680	85	2040	500	4900	10	1	17093155	1200	-6.84	0.64	12	1.60	-1027.00	10887.00	10507	20230323	-33.19	4517	20231219	55.41	8200	-14.39	20240219	4730	48.41	20240103	10700	-34.39	20230323	4600	52.61	20231219	3.66	N	078890	500	85 억	561438	N	N	141	N	N
56	20240321	100643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7090	280	2	4.11	1639804640	230440	113.70	6880	7300	6860	8850	4770	6810	7115.97	3.28	54776	7116	6962	6876	6722	6636	6920	6680	85	2040	500	4900	10	1	17093155	1212	-6.90	0.65	12	1.35	-1027.00	10887.00	10507	20230323	-32.52	4517	20231219	56.96	8200	-13.54	20240219	4730	49.89	20240103	10700	-33.74	20230323	4600	54.13	20231219	3.66	N	078890	500	85 억	561438	N	N	141	N	N
57	20240321	090645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6890	80	2	1.17	222873840	31773	15.68	6880	7130	6880	8850	4770	6810	7014.57	3.28	6876	7116	6962	6876	6722	6636	6920	6680	85	2040	500	4900	10	1	17093155	1178	-6.71	0.63	12	0.19	-1027.00	10887.00	10507	20230323	-34.42	4517	20231219	52.53	8200	-15.98	20240219	4730	45.67	20240103	10700	-35.61	20230323	4600	49.78	20231219	3.66	N	078890	500	85 억	561438	N	N	141	N	N
58	20240320	160635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6810	-170	5	-2.44	1379639060	200724	90.01	6980	7030	6790	9070	4890	6980	6873.56	3.35	-10720	7220	7100	7020	6900	6820	7060	6860	85	2090	500	5020	10	1	17093155	1164	10.53	0.58	12	1.17	647.00	11778.00	10507	20230323	-35.19	4517	20231219	50.76	8200	-16.95	20240219	4730	43.97	20240103	10700	-36.36	20230323	4600	48.04	20231219	3.64	N	078890	500	85 억	571969	N	N	141	N	N
59	20240320	150637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6830	-150	5	-2.15	1266719230	184233	82.62	6980	7030	6790	9070	4890	6980	6875.64	3.35	-11160	7220	7100	7020	6900	6820	7060	6860	85	2090	500	5020	10	1	17093155	1167	10.56	0.58	12	1.08	647.00	11778.00	10507	20230323	-35.00	4517	20231219	51.21	8200	-16.71	20240219	4730	44.40	20240103	10700	-36.17	20230323	4600	48.48	20231219	3.64	N	078890	500	85 억	571969	N	N	67	N	N
60	20240320	140641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6800	-180	5	-2.58	1037577040	150758	67.60	6980	7030	6790	9070	4890	6980	6882.40	3.35	-10458	7220	7100	7020	6900	6820	7060	6860	85	2090	500	5020	10	1	17093155	1162	10.51	0.58	12	0.88	647.00	11778.00	10507	20230323	-35.28	4517	20231219	50.54	8200	-17.07	20240219	4730	43.76	20240103	10700	-36.45	20230323	4600	47.83	20231219	3.64	N	078890	500	85 억	571969	N	N	67	N	N
61	20240320	130643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6850	-130	5	-1.86	904901300	131315	58.89	6980	7030	6790	9070	4890	6980	6891.07	3.35	-8423	7220	7100	7020	6900	6820	7060	6860	85	2090	500	5020	10	1	17093155	1171	10.59	0.58	12	0.77	647.00	11778.00	10507	20230323	-34.81	4517	20231219	51.65	8200	-16.46	20240219	4730	44.82	20240103	10700	-35.98	20230323	4600	48.91	20231219	3.64	N	078890	500	85 억	571969	N	N	67	N	N
62	20240320	120635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6820	-160	5	-2.29	824979150	119638	53.65	6980	7030	6790	9070	4890	6980	6895.63	3.35	-8989	7220	7100	7020	6900	6820	7060	6860	85	2090	500	5020	10	1	17093155	1166	10.54	0.58	12	0.70	647.00	11778.00	10507	20230323	-35.09	4517	20231219	50.99	8200	-16.83	20240219	4730	44.19	20240103	10700	-36.26	20230323	4600	48.26	20231219	3.64	N	078890	500	85 억	571969	N	N	67	N	N
63	20240320	110637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6850	-130	5	-1.86	631884630	91318	40.95	6980	7030	6830	9070	4890	6980	6919.61	3.35	-10456	7220	7100	7020	6900	6820	7060	6860	85	2090	500	5020	10	1	17093155	1171	10.59	0.58	12	0.53	647.00	11778.00	10507	20230323	-34.81	4517	20231219	51.65	8200	-16.46	20240219	4730	44.82	20240103	10700	-35.98	20230323	4600	48.91	20231219	3.64	N	078890	500	85 억	571969	N	N	67	N	N
64	20240320	100635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6950	-30	5	-0.43	282870880	40620	18.22	6980	7030	6920	9070	4890	6980	6963.83	3.35	-6924	7220	7100	7020	6900	6820	7060	6860	85	2090	500	5020	10	1	17093155	1188	10.74	0.59	12	0.24	647.00	11778.00	10507	20230323	-33.85	4517	20231219	53.86	8200	-15.24	20240219	4730	46.93	20240103	10700	-35.05	20230323	4600	51.09	20231219	3.64	N	078890	500	85 억	571969	N	N	67	N	N
65	20240320	090634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7020	40	2	0.57	41326580	5925	2.66	6980	7020	6950	9070	4890	6980	6974.95	3.35	1650	7220	7100	7020	6900	6820	7060	6860	85	2090	500	5020	10	1	17093155	1200	10.85	0.60	12	0.03	647.00	11778.00	10507	20230323	-33.19	4517	20231219	55.41	8200	-14.39	20240219	4730	48.41	20240103	10700	-34.39	20230323	4600	52.61	20231219	3.64	N	078890	500	85 억	571969	N	N	67	N	N
66	20240319	160627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6980	-70	5	-0.99	1546100460	220361	92.64	7020	7140	6940	9160	4940	7050	7016.20	3.48	-23502	7283	7166	7053	6936	6823	7110	6880	85	2110	500	5070	10	1	17093155	1193	10.79	0.59	12	1.29	647.00	11778.00	10507	20230323	-33.57	4517	20231219	54.53	8200	-14.88	20240219	4730	47.57	20240103	10700	-34.77	20230323	4600	51.74	20231219	3.66	N	078890	500	85 억	595474	N	N	67	N	N
67	20240319	150636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6980	-70	5	-0.99	1455956210	207452	87.21	7020	7140	6940	9160	4940	7050	7018.24	3.48	-24540	7283	7166	7053	6936	6823	7110	6880	85	2110	500	5070	10	1	17093155	1193	10.79	0.59	12	1.21	647.00	11778.00	10507	20230323	-33.57	4517	20231219	54.53	8200	-14.88	20240219	4730	47.57	20240103	10700	-34.77	20230323	4600	51.74	20231219	3.66	N	078890	500	85 억	595474	N	N	391	N	N
68	20240319	140637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6970	-80	5	-1.13	1197766360	170571	71.71	7020	7140	6940	9160	4940	7050	7022.06	3.48	-29004	7283	7166	7053	6936	6823	7110	6880	85	2110	500	5070	10	1	17093155	1191	10.77	0.59	12	1.00	647.00	11778.00	10507	20230323	-33.66	4517	20231219	54.31	8200	-15.00	20240219	4730	47.36	20240103	10700	-34.86	20230323	4600	51.52	20231219	3.66	N	078890	500	85 억	595474	N	N	391	N	N
69	20240319	130608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6950	-100	5	-1.42	994298800	141433	59.46	7020	7140	6940	9160	4940	7050	7030.14	3.48	-19895	7283	7166	7053	6936	6823	7110	6880	85	2110	500	5070	10	1	17093155	1188	10.74	0.59	12	0.83	647.00	11778.00	10507	20230323	-33.85	4517	20231219	53.86	8200	-15.24	20240219	4730	46.93	20240103	10700	-35.05	20230323	4600	51.09	20231219	3.66	N	078890	500	85 억	595474	N	N	391	N	N
70	20240319	120633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7040	-10	5	-0.14	689153950	97729	41.08	7020	7140	6970	9160	4940	7050	7051.69	3.48	1393	7283	7166	7053	6936	6823	7110	6880	85	2110	500	5070	10	1	17093155	1203	10.88	0.60	12	0.57	647.00	11778.00	10507	20230323	-33.00	4517	20231219	55.86	8200	-14.15	20240219	4730	48.84	20240103	10700	-34.21	20230323	4600	53.04	20231219	3.66	N	078890	500	85 억	595474	N	N	391	N	N
71	20240319	110632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7010	-40	5	-0.57	635713880	90131	37.89	7020	7140	6970	9160	4940	7050	7053.23	3.48	2581	7283	7166	7053	6936	6823	7110	6880	85	2110	500	5070	10	1	17093155	1198	10.83	0.60	12	0.53	647.00	11778.00	10507	20230323	-33.28	4517	20231219	55.19	8200	-14.51	20240219	4730	48.20	20240103	10700	-34.49	20230323	4600	52.39	20231219	3.66	N	078890	500	85 억	595474	N	N	391	N	N
72	20240319	100635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7060	10	2	0.14	483327630	68492	28.79	7020	7140	6970	9160	4940	7050	7056.73	3.48	4377	7283	7166	7053	6936	6823	7110	6880	85	2110	500	5070	10	1	17093155	1207	10.91	0.60	12	0.40	647.00	11778.00	10507	20230323	-32.81	4517	20231219	56.30	8200	-13.90	20240219	4730	49.26	20240103	10700	-34.02	20230323	4600	53.48	20231219	3.66	N	078890	500	85 억	595474	N	N	391	N	N
73	20240319	090634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7030	-20	5	-0.28	78370130	11171	4.70	7020	7060	6970	9160	4940	7050	7014.73	3.48	-3199	7283	7166	7053	6936	6823	7110	6880	85	2110	500	5070	10	1	17093155	1202	10.87	0.60	12	0.07	647.00	11778.00	10507	20230323	-33.09	4517	20231219	55.63	8200	-14.27	20240219	4730	48.63	20240103	10700	-34.30	20230323	4600	52.83	20231219	3.66	N	078890	500	85 억	595474	N	N	391	N	N
74	20240318	160630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7050	-80	5	-1.12	1653713180	235432	66.70	7130	7170	6940	9260	5000	7130	7023.73	3.61	-16168	7470	7300	6990	6820	6510	7385	6905	85	2130	500	5130	10	1	17093155	1205	10.90	0.60	12	1.38	647.00	11778.00	10507	20230323	-32.90	4517	20231219	56.08	8200	-14.02	20240219	4730	49.05	20240103	10700	-34.11	20230323	4600	53.26	20231219	3.75	N	078890	500	85 억	616615	N	N	391	N	N
75	20240318	150633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7000	-130	5	-1.82	1563317300	222584	63.06	7130	7170	6940	9260	5000	7130	7023.05	3.61	-14282	7470	7300	6990	6820	6510	7385	6905	85	2130	500	5130	10	1	17093155	1197	10.82	0.59	12	1.30	647.00	11778.00	10507	20230323	-33.38	4517	20231219	54.97	8200	-14.63	20240219	4730	47.99	20240103	10700	-34.58	20230323	4600	52.17	20231219	3.75	N	078890	500	85 억	616615	N	N	402	N	N
76	20240318	140631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6980	-150	5	-2.10	1337808650	190373	53.93	7130	7170	6940	9260	5000	7130	7026.80	3.61	-12568	7470	7300	6990	6820	6510	7385	6905	85	2130	500	5130	10	1	17093155	1193	10.79	0.59	12	1.11	647.00	11778.00	10507	20230323	-33.57	4517	20231219	54.53	8200	-14.88	20240219	4730	47.57	20240103	10700	-34.77	20230323	4600	51.74	20231219	3.75	N	078890	500	85 억	616615	N	N	402	N	N
77	20240318	130631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7000	-130	5	-1.82	1155849000	164385	46.57	7130	7170	6940	9260	5000	7130	7030.80	3.61	-11695	7470	7300	6990	6820	6510	7385	6905	85	2130	500	5130	10	1	17093155	1197	10.82	0.59	12	0.96	647.00	11778.00	10507	20230323	-33.38	4517	20231219	54.97	8200	-14.63	20240219	4730	47.99	20240103	10700	-34.58	20230323	4600	52.17	20231219	3.75	N	078890	500	85 억	616615	N	N	402	N	N
78	20240318	120628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7000	-130	5	-1.82	860006500	121969	34.55	7130	7170	7000	9260	5000	7130	7050.42	3.61	-8010	7470	7300	6990	6820	6510	7385	6905	85	2130	500	5130	10	1	17093155	1197	10.82	0.59	12	0.71	647.00	11778.00	10507	20230323	-33.38	4517	20231219	54.97	8200	-14.63	20240219	4730	47.99	20240103	10700	-34.58	20230323	4600	52.17	20231219	3.75	N	078890	500	85 억	616615	N	N	402	N	N
79	20240318	110632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7050	-80	5	-1.12	600091350	84967	24.07	7130	7170	7000	9260	5000	7130	7061.90	3.61	-7213	7470	7300	6990	6820	6510	7385	6905	85	2130	500	5130	10	1	17093155	1205	10.90	0.60	12	0.50	647.00	11778.00	10507	20230323	-32.90	4517	20231219	56.08	8200	-14.02	20240219	4730	49.05	20240103	10700	-34.11	20230323	4600	53.26	20231219	3.75	N	078890	500	85 억	616615	N	N	402	N	N
80	20240318	100630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7070	-60	5	-0.84	462559150	65440	18.54	7130	7170	7000	9260	5000	7130	7067.57	3.61	-4417	7470	7300	6990	6820	6510	7385	6905	85	2130	500	5130	10	1	17093155	1208	10.93	0.60	12	0.38	647.00	11778.00	10507	20230323	-32.71	4517	20231219	56.52	8200	-13.78	20240219	4730	49.47	20240103	10700	-33.93	20230323	4600	53.70	20231219	3.75	N	078890	500	85 억	616615	N	N	402	N	N
81	20240318	090629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7130	0	3	0.00	110840450	15642	4.43	7130	7160	7030	9260	5000	7130	7083.32	3.61	-1312	7470	7300	6990	6820	6510	7385	6905	85	2130	500	5130	10	1	17093155	1219	11.02	0.61	12	0.09	647.00	11778.00	10507	20230323	-32.14	4517	20231219	57.85	8200	-13.05	20240219	4730	50.74	20240103	10700	-33.36	20230323	4600	55.00	20231219	3.75	N	078890	500	85 억	616615	N	N	402	N	N
82	20240315	160624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7130	200	2	2.89	2442330420	349055	104.25	6880	7160	6680	9000	4860	6930	6996.85	3.22	63475	7396	7162	7016	6782	6636	7090	6710	85	2070	500	4980	10	1	17093155	1219	11.02	0.61	12	2.04	647.00	11778.00	10507	20230323	-32.14	4517	20231219	57.85	8200	-13.05	20240219	4730	50.74	20240103	10700	-33.36	20230323	4600	55.00	20231219	3.49	N	078890	500	85 억	550761	N	N	402	N	N
83	20240315	150600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7150	220	2	3.17	2254936240	322758	96.39	6880	7160	6680	9000	4860	6930	6986.52	3.22	56853	7396	7162	7016	6782	6636	7090	6710	85	2070	500	4980	10	1	17093155	1222	11.05	0.61	12	1.89	647.00	11778.00	10507	20230323	-31.95	4517	20231219	58.29	8200	-12.80	20240219	4730	51.16	20240103	10700	-33.18	20230323	4600	55.43	20231219	3.49	N	078890	500	85 억	550761	N	N	162	N	N
84	20240315	140550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7030	100	2	1.44	1517135430	219066	65.42	6880	7090	6680	9000	4860	6930	6925.46	3.22	40486	7396	7162	7016	6782	6636	7090	6710	85	2070	500	4980	10	1	17093155	1202	10.87	0.60	12	1.28	647.00	11778.00	10507	20230323	-33.09	4517	20231219	55.63	8200	-14.27	20240219	4730	48.63	20240103	10700	-34.30	20230323	4600	52.83	20231219	3.49	N	078890	500	85 억	550761	N	N	162	N	N
85	20240315	130627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6980	50	2	0.72	1027475110	149416	44.62	6880	7010	6680	9000	4860	6930	6876.48	3.22	17523	7396	7162	7016	6782	6636	7090	6710	85	2070	500	4980	10	1	17093155	1193	10.79	0.59	12	0.87	647.00	11778.00	10507	20230323	-33.57	4517	20231219	54.53	8200	-14.88	20240219	4730	47.57	20240103	10700	-34.77	20230323	4600	51.74	20231219	3.49	N	078890	500	85 억	550761	N	N	162	N	N
86	20240315	120626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6950	20	2	0.29	839501930	122490	36.58	6880	7000	6680	9000	4860	6930	6853.41	3.22	5686	7396	7162	7016	6782	6636	7090	6710	85	2070	500	4980	10	1	17093155	1188	10.74	0.59	12	0.72	647.00	11778.00	10507	20230323	-33.85	4517	20231219	53.86	8200	-15.24	20240219	4730	46.93	20240103	10700	-35.05	20230323	4600	51.09	20231219	3.49	N	078890	500	85 억	550761	N	N	162	N	N
87	20240315	110620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6990	60	2	0.87	655773540	96117	28.71	6880	7000	6680	9000	4860	6930	6822.25	3.22	6772	7396	7162	7016	6782	6636	7090	6710	85	2070	500	4980	10	1	17093155	1195	10.80	0.59	12	0.56	647.00	11778.00	10507	20230323	-33.47	4517	20231219	54.75	8200	-14.76	20240219	4730	47.78	20240103	10700	-34.67	20230323	4600	51.96	20231219	3.49	N	078890	500	85 억	550761	N	N	162	N	N
88	20240315	100624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6880	-50	5	-0.72	477215110	70252	20.98	6880	6880	6680	9000	4860	6930	6792.19	3.22	9533	7396	7162	7016	6782	6636	7090	6710	85	2070	500	4980	10	1	17093155	1176	10.63	0.58	12	0.41	647.00	11778.00	10507	20230323	-34.52	4517	20231219	52.31	8200	-16.10	20240219	4730	45.45	20240103	10700	-35.70	20230323	4600	49.57	20231219	3.49	N	078890	500	85 억	550761	N	N	162	N	N
89	20240315	090627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6830	-100	5	-1.44	109710470	16045	4.79	6880	6880	6790	9000	4860	6930	6835.53	3.22	3925	7396	7162	7016	6782	6636	7090	6710	85	2070	500	4980	10	1	17093155	1167	10.56	0.58	12	0.09	647.00	11778.00	10507	20230323	-35.00	4517	20231219	51.21	8200	-16.71	20240219	4730	44.40	20240103	10700	-36.17	20230323	4600	48.48	20231219	3.49	N	078890	500	85 억	550761	N	N	162	N	N
90	20240314	160618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6930	-300	5	-4.15	2322550120	332876	26.85	7250	7250	6870	9390	5070	7230	6977.29	3.43	-35732	7656	7442	7196	6982	6736	7550	7090	85	2160	500	5200	10	1	17093155	1185	10.71	0.59	12	1.95	647.00	11778.00	10507	20230323	-34.04	4517	20231219	53.42	8200	-15.49	20240219	4730	46.51	20240103	10700	-35.23	20230323	4600	50.65	20231219	3.67	N	078890	500	85 억	586383	N	N	162	N	N
91	20240314	150621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6900	-330	5	-4.56	2125053100	304267	24.54	7250	7250	6880	9390	5070	7230	6984.17	3.43	-42289	7656	7442	7196	6982	6736	7550	7090	85	2160	500	5200	10	1	17093155	1179	10.66	0.59	12	1.78	647.00	11778.00	10507	20230323	-34.33	4517	20231219	52.76	8200	-15.85	20240219	4730	45.88	20240103	10700	-35.51	20230323	4600	50.00	20231219	3.67	N	078890	500	85 억	586383	N	N	1241	N	N
92	20240314	140621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6940	-290	5	-4.01	1760293310	251584	20.29	7250	7250	6880	9390	5070	7230	6996.84	3.43	-35972	7656	7442	7196	6982	6736	7550	7090	85	2160	500	5200	10	1	17093155	1186	10.73	0.59	12	1.47	647.00	11778.00	10507	20230323	-33.95	4517	20231219	53.64	8200	-15.37	20240219	4730	46.72	20240103	10700	-35.14	20230323	4600	50.87	20231219	3.67	N	078890	500	85 억	586383	N	N	1241	N	N
93	20240314	130617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6900	-330	5	-4.56	1646421890	235116	18.96	7250	7250	6880	9390	5070	7230	7002.59	3.43	-35536	7656	7442	7196	6982	6736	7550	7090	85	2160	500	5200	10	1	17093155	1179	10.66	0.59	12	1.38	647.00	11778.00	10507	20230323	-34.33	4517	20231219	52.76	8200	-15.85	20240219	4730	45.88	20240103	10700	-35.51	20230323	4600	50.00	20231219	3.67	N	078890	500	85 억	586383	N	N	1241	N	N
94	20240314	120618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6920	-310	5	-4.29	1499595870	213848	17.25	7250	7250	6880	9390	5070	7230	7012.43	3.43	-35037	7656	7442	7196	6982	6736	7550	7090	85	2160	500	5200	10	1	17093155	1183	10.70	0.59	12	1.25	647.00	11778.00	10507	20230323	-34.14	4517	20231219	53.20	8200	-15.61	20240219	4730	46.30	20240103	10700	-35.33	20230323	4600	50.43	20231219	3.67	N	078890	500	85 억	586383	N	N	1241	N	N
95	20240314	110618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6920	-310	5	-4.29	1353962350	192852	15.55	7250	7250	6880	9390	5070	7230	7020.73	3.43	-34739	7656	7442	7196	6982	6736	7550	7090	85	2160	500	5200	10	1	17093155	1183	10.70	0.59	12	1.13	647.00	11778.00	10507	20230323	-34.14	4517	20231219	53.20	8200	-15.61	20240219	4730	46.30	20240103	10700	-35.33	20230323	4600	50.43	20231219	3.67	N	078890	500	85 억	586383	N	N	1241	N	N
96	20240314	100623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6980	-250	5	-3.46	973487290	138049	11.13	7250	7250	6960	9390	5070	7230	7051.75	3.43	-22598	7656	7442	7196	6982	6736	7550	7090	85	2160	500	5200	10	1	17093155	1193	10.79	0.59	12	0.81	647.00	11778.00	10507	20230323	-33.57	4517	20231219	54.53	8200	-14.88	20240219	4730	47.57	20240103	10700	-34.77	20230323	4600	51.74	20231219	3.67	N	078890	500	85 억	586383	N	N	1241	N	N
97	20240314	090621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7080	-150	5	-2.07	250632360	35101	2.83	7250	7250	7080	9390	5070	7230	7140.31	3.43	-2198	7656	7442	7196	6982	6736	7550	7090	85	2160	500	5200	10	1	17093155	1210	10.94	0.60	12	0.21	647.00	11778.00	10507	20230323	-32.62	4517	20231219	56.74	8200	-13.66	20240219	4730	49.68	20240103	10700	-33.83	20230323	4600	53.91	20231219	3.67	N	078890	500	85 억	586383	N	N	1241	N	N
98	20240313	160613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7230	330	2	4.78	8841828880	1232358	288.34	6980	7410	6950	8970	4830	6900	7174.44	3.55	-17831	7266	7082	6766	6582	6266	7175	6675	85	2070	500	4960	10	1	17093155	1236	11.17	0.61	12	7.21	647.00	11778.00	10507	20230323	-31.19	4517	20231219	60.06	8200	-11.83	20240219	4730	52.85	20240103	10700	-32.43	20230323	4600	57.17	20231219	3.71	N	078890	500	85 억	607104	N	N	1241	N	N
99	20240313	150613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7130	230	2	3.33	8222896200	1146297	268.20	6980	7410	6950	8970	4830	6900	7173.44	3.55	-15724	7266	7082	6766	6582	6266	7175	6675	85	2070	500	4960	10	1	17093155	1219	11.02	0.61	12	6.71	647.00	11778.00	10507	20230323	-32.14	4517	20231219	57.85	8200	-13.05	20240219	4730	50.74	20240103	10700	-33.36	20230323	4600	55.00	20231219	3.71	N	078890	500	85 억	607104	N	N	249	N	N
100	20240313	140617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7100	200	2	2.90	7864092070	1095911	256.41	6980	7410	6950	8970	4830	6900	7175.85	3.55	-32097	7266	7082	6766	6582	6266	7175	6675	85	2070	500	4960	10	1	17093155	1214	10.97	0.60	12	6.41	647.00	11778.00	10507	20230323	-32.43	4517	20231219	57.18	8200	-13.41	20240219	4730	50.11	20240103	10700	-33.64	20230323	4600	54.35	20231219	3.71	N	078890	500	85 억	607104	N	N	249	N	N
101	20240313	130619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7110	210	2	3.04	7084427350	985965	230.69	6980	7410	6950	8970	4830	6900	7185.27	3.55	-17653	7266	7082	6766	6582	6266	7175	6675	85	2070	500	4960	10	1	17093155	1215	10.99	0.60	12	5.77	647.00	11778.00	10507	20230323	-32.33	4517	20231219	57.41	8200	-13.29	20240219	4730	50.32	20240103	10700	-33.55	20230323	4600	54.57	20231219	3.71	N	078890	500	85 억	607104	N	N	249	N	N
102	20240313	120615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7070	170	2	2.46	3711682760	520788	121.85	6980	7240	6950	8970	4830	6900	7127.05	3.55	25611	7266	7082	6766	6582	6266	7175	6675	85	2070	500	4960	10	1	17093155	1208	10.93	0.60	12	3.05	647.00	11778.00	10507	20230323	-32.71	4517	20231219	56.52	8200	-13.78	20240219	4730	49.47	20240103	10700	-33.93	20230323	4600	53.70	20231219	3.71	N	078890	500	85 억	607104	N	N	249	N	N
103	20240313	110613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7100	200	2	2.90	3414360790	478921	112.05	6980	7240	6950	8970	4830	6900	7129.28	3.55	23824	7266	7082	6766	6582	6266	7175	6675	85	2070	500	4960	10	1	17093155	1214	10.97	0.60	12	2.80	647.00	11778.00	10507	20230323	-32.43	4517	20231219	57.18	8200	-13.41	20240219	4730	50.11	20240103	10700	-33.64	20230323	4600	54.35	20231219	3.71	N	078890	500	85 억	607104	N	N	249	N	N
104	20240313	100611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7200	300	2	4.35	2927476100	410813	96.12	6980	7240	6950	8970	4830	6900	7126.06	3.55	19057	7266	7082	6766	6582	6266	7175	6675	85	2070	500	4960	10	1	17093155	1231	11.13	0.61	12	2.40	647.00	11778.00	10507	20230323	-31.47	4517	20231219	59.40	8200	-12.20	20240219	4730	52.22	20240103	10700	-32.71	20230323	4600	56.52	20231219	3.71	N	078890	500	85 억	607104	N	N	249	N	N
105	20240313	090615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6980	80	2	1.16	420628540	59773	13.99	6980	7130	6960	8970	4830	6900	7037.10	3.55	-1000	7266	7082	6766	6582	6266	7175	6675	85	2070	500	4960	10	1	17093155	1193	10.79	0.59	12	0.35	647.00	11778.00	10507	20230323	-33.57	4517	20231219	54.53	8200	-14.88	20240219	4730	47.57	20240103	10700	-34.77	20230323	4600	51.74	20231219	3.71	N	078890	500	85 억	607104	N	N	249	N	N
106	20240312	160607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6900	350	2	5.34	2870369820	423241	223.87	6630	6950	6450	8510	4590	6550	6781.47	3.22	56677	6743	6646	6573	6476	6403	6610	6440	85	1960	500	4710	10	1	17093155	1179	10.66	0.59	12	2.48	647.00	11778.00	10507	20230323	-34.33	4517	20231219	52.76	8200	-15.85	20240219	4730	45.88	20240103	10700	-35.51	20230323	4600	50.00	20231219	3.78	N	078890	500	85 억	550221	N	N	249	N	N
107	20240312	150605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6900	350	2	5.34	2585887740	382120	202.12	6630	6940	6450	8510	4590	6550	6767.22	3.22	55743	6743	6646	6573	6476	6403	6610	6440	85	1960	500	4710	10	1	17093155	1179	10.66	0.59	12	2.24	647.00	11778.00	10507	20230323	-34.33	4517	20231219	52.76	8200	-15.85	20240219	4730	45.88	20240103	10700	-35.51	20230323	4600	50.00	20231219	3.78	N	078890	500	85 억	550221	N	N	144	N	N
108	20240312	140601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6850	300	2	4.58	1856057910	276274	146.13	6630	6890	6450	8510	4590	6550	6718.18	3.22	14521	6743	6646	6573	6476	6403	6610	6440	85	1960	500	4710	10	1	17093155	1171	10.59	0.58	12	1.62	647.00	11778.00	10507	20230323	-34.81	4517	20231219	51.65	8200	-16.46	20240219	4730	44.82	20240103	10700	-35.98	20230323	4600	48.91	20231219	3.78	N	078890	500	85 억	550221	N	N	144	N	N
109	20240312	130540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6830	280	2	4.27	1338480860	200748	106.18	6630	6830	6450	8510	4590	6550	6667.47	3.22	10528	6743	6646	6573	6476	6403	6610	6440	85	1960	500	4710	10	1	17093155	1167	10.56	0.58	12	1.17	647.00	11778.00	10507	20230323	-35.00	4517	20231219	51.21	8200	-16.71	20240219	4730	44.40	20240103	10700	-36.17	20230323	4600	48.48	20231219	3.78	N	078890	500	85 억	550221	N	N	144	N	N
110	20240312	120609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6750	200	2	3.05	1047426480	157739	83.44	6630	6800	6450	8510	4590	6550	6640.25	3.22	-6252	6743	6646	6573	6476	6403	6610	6440	85	1960	500	4710	10	1	17093155	1154	10.43	0.57	12	0.92	647.00	11778.00	10507	20230323	-35.76	4517	20231219	49.44	8200	-17.68	20240219	4730	42.71	20240103	10700	-36.92	20230323	4600	46.74	20231219	3.78	N	078890	500	85 억	550221	N	N	144	N	N
111	20240312	110607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6650	100	2	1.53	752287460	113987	60.29	6630	6780	6450	8510	4590	6550	6599.77	3.22	-2385	6743	6646	6573	6476	6403	6610	6440	85	1960	500	4710	10	1	17093155	1137	10.28	0.56	12	0.67	647.00	11778.00	10507	20230323	-36.71	4517	20231219	47.22	8200	-18.90	20240219	4730	40.59	20240103	10700	-37.85	20230323	4600	44.57	20231219	3.78	N	078890	500	85 억	550221	N	N	144	N	N
112	20240312	100606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6610	60	2	0.92	486260270	74233	39.27	6630	6660	6450	8510	4590	6550	6550.46	3.22	-11291	6743	6646	6573	6476	6403	6610	6440	85	1960	500	4710	10	1	17093155	1130	10.22	0.56	12	0.43	647.00	11778.00	10507	20230323	-37.09	4517	20231219	46.34	8200	-19.39	20240219	4730	39.75	20240103	10700	-38.22	20230323	4600	43.70	20231219	3.78	N	078890	500	85 억	550221	N	N	144	N	N
113	20240312	090606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6520	-30	5	-0.46	39182100	5986	3.17	6630	6630	6520	8510	4590	6550	6545.62	3.22	-2686	6743	6646	6573	6476	6403	6610	6440	85	1960	500	4710	10	1	17093155	1114	10.08	0.55	12	0.04	647.00	11778.00	10507	20230323	-37.95	4517	20231219	44.34	8200	-20.49	20240219	4730	37.84	20240103	10700	-39.07	20230323	4600	41.74	20231219	3.78	N	078890	500	85 억	550221	N	N	144	N	N
114	20240311	160605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6550	-120	5	-1.80	1232374400	187615	60.23	6560	6670	6500	8670	4670	6670	6568.12	3.16	10724	7016	6842	6756	6582	6496	6800	6540	85	2000	500	4800	10	1	17093155	1120	10.12	0.56	12	1.10	647.00	11778.00	10507	20230323	-37.66	4517	20231219	45.01	8200	-20.12	20240219	4730	38.48	20240103	10700	-38.79	20230323	4600	42.39	20231219	3.78	N	078890	500	85 억	540174	N	N	144	N	N
115	20240311	150606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6570	-100	5	-1.50	1168776690	177901	57.11	6560	6670	6500	8670	4670	6670	6569.24	3.16	7958	7016	6842	6756	6582	6496	6800	6540	85	2000	500	4800	10	1	17093155	1123	10.15	0.56	12	1.04	647.00	11778.00	10507	20230323	-37.47	4517	20231219	45.45	8200	-19.88	20240219	4730	38.90	20240103	10700	-38.60	20230323	4600	42.83	20231219	3.78	N	078890	500	85 억	540174	N	N	501	N	N
116	20240311	140602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6590	-80	5	-1.20	1064290990	162042	52.02	6560	6670	6500	8670	4670	6670	6567.35	3.16	6918	7016	6842	6756	6582	6496	6800	6540	85	2000	500	4800	10	1	17093155	1126	10.19	0.56	12	0.95	647.00	11778.00	10507	20230323	-37.28	4517	20231219	45.89	8200	-19.63	20240219	4730	39.32	20240103	10700	-38.41	20230323	4600	43.26	20231219	3.78	N	078890	500	85 억	540174	N	N	501	N	N
117	20240311	130605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6530	-140	5	-2.10	905417840	137854	44.26	6560	6670	6500	8670	4670	6670	6567.19	3.16	3790	7016	6842	6756	6582	6496	6800	6540	85	2000	500	4800	10	1	17093155	1116	10.09	0.55	12	0.81	647.00	11778.00	10507	20230323	-37.85	4517	20231219	44.56	8200	-20.37	20240219	4730	38.05	20240103	10700	-38.97	20230323	4600	41.96	20231219	3.78	N	078890	500	85 억	540174	N	N	501	N	N
118	20240311	120605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6560	-110	5	-1.65	786175440	119587	38.39	6560	6670	6520	8670	4670	6670	6573.27	3.16	4254	7016	6842	6756	6582	6496	6800	6540	85	2000	500	4800	10	1	17093155	1121	10.14	0.56	12	0.70	647.00	11778.00	10507	20230323	-37.57	4517	20231219	45.23	8200	-20.00	20240219	4730	38.69	20240103	10700	-38.69	20230323	4600	42.61	20231219	3.78	N	078890	500	85 억	540174	N	N	501	N	N
119	20240311	110600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6590	-80	5	-1.20	676316440	102845	33.02	6560	6670	6520	8670	4670	6670	6575.14	3.16	5746	7016	6842	6756	6582	6496	6800	6540	85	2000	500	4800	10	1	17093155	1126	10.19	0.56	12	0.60	647.00	11778.00	10507	20230323	-37.28	4517	20231219	45.89	8200	-19.63	20240219	4730	39.32	20240103	10700	-38.41	20230323	4600	43.26	20231219	3.78	N	078890	500	85 억	540174	N	N	501	N	N
120	20240311	100555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6620	-50	5	-0.75	463905450	70399	22.60	6560	6670	6530	8670	4670	6670	6588.49	3.16	6761	7016	6842	6756	6582	6496	6800	6540	85	2000	500	4800	10	1	17093155	1132	10.23	0.56	12	0.41	647.00	11778.00	10507	20230323	-36.99	4517	20231219	46.56	8200	-19.27	20240219	4730	39.96	20240103	10700	-38.13	20230323	4600	43.91	20231219	3.78	N	078890	500	85 억	540174	N	N	501	N	N
121	20240311	090558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6560	-110	5	-1.65	127827190	19472	6.25	6560	6600	6530	8670	4670	6670	6558.89	3.16	-1361	7016	6842	6756	6582	6496	6800	6540	85	2000	500	4800	10	1	17093155	1121	10.14	0.56	12	0.11	647.00	11778.00	10507	20230323	-37.57	4517	20231219	45.23	8200	-20.00	20240219	4730	38.69	20240103	10700	-38.69	20230323	4600	42.61	20231219	3.78	N	078890	500	85 억	540174	N	N	501	N	N
122	20240308	160603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6670	-60	5	-0.89	2087922890	308793	114.78	6740	6930	6670	8740	4720	6730	6761.70	3.30	-23452	6850	6790	6690	6630	6530	6740	6580	85	2010	500	4840	10	1	17093155	1140	10.31	0.57	12	1.81	647.00	11778.00	10507	20230323	-36.52	4517	20231219	47.66	8200	-18.66	20240219	4730	41.01	20240103	10700	-37.66	20230323	4600	45.00	20231219	3.80	N	078890	500	85 억	563626	N	N	501	N	N
123	20240308	150600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6720	-10	5	-0.15	1896743280	280199	104.15	6740	6930	6670	8740	4720	6730	6769.27	3.30	-23884	6850	6790	6690	6630	6530	6740	6580	85	2010	500	4840	10	1	17093155	1149	10.39	0.57	12	1.64	647.00	11778.00	10507	20230323	-36.04	4517	20231219	48.77	8200	-18.05	20240219	4730	42.07	20240103	10700	-37.20	20230323	4600	46.09	20231219	3.80	N	078890	500	85 억	563626	N	N	0	N	N
124	20240308	140558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6780	50	2	0.74	1786934900	263909	98.09	6740	6930	6670	8740	4720	6730	6771.03	3.30	-21688	6850	6790	6690	6630	6530	6740	6580	85	2010	500	4840	10	1	17093155	1159	10.48	0.58	12	1.54	647.00	11778.00	10507	20230323	-35.47	4517	20231219	50.10	8200	-17.32	20240219	4730	43.34	20240103	10700	-36.64	20230323	4600	47.39	20231219	3.80	N	078890	500	85 억	563626	N	N	0	N	N
125	20240308	130556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6680	-50	5	-0.74	1628768100	240387	89.35	6740	6930	6670	8740	4720	6730	6775.61	3.30	-20143	6850	6790	6690	6630	6530	6740	6580	85	2010	500	4840	10	1	17093155	1142	10.32	0.57	12	1.41	647.00	11778.00	10507	20230323	-36.42	4517	20231219	47.89	8200	-18.54	20240219	4730	41.23	20240103	10700	-37.57	20230323	4600	45.22	20231219	3.80	N	078890	500	85 억	563626	N	N	0	N	N
126	20240308	120557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6730	0	3	0.00	1461179960	215370	80.05	6740	6930	6700	8740	4720	6730	6784.51	3.30	-15395	6850	6790	6690	6630	6530	6740	6580	85	2010	500	4840	10	1	17093155	1150	10.40	0.57	12	1.26	647.00	11778.00	10507	20230323	-35.95	4517	20231219	48.99	8200	-17.93	20240219	4730	42.28	20240103	10700	-37.10	20230323	4600	46.30	20231219	3.80	N	078890	500	85 억	563626	N	N	0	N	N
127	20240308	110557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6810	80	2	1.19	1303731620	192122	71.41	6740	6930	6700	8740	4720	6730	6785.96	3.30	-11534	6850	6790	6690	6630	6530	6740	6580	85	2010	500	4840	10	1	17093155	1164	10.53	0.58	12	1.12	647.00	11778.00	10507	20230323	-35.19	4517	20231219	50.76	8200	-16.95	20240219	4730	43.97	20240103	10700	-36.36	20230323	4600	48.04	20231219	3.80	N	078890	500	85 억	563626	N	N	0	N	N
128	20240308	100554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6740	10	2	0.15	989665920	145601	54.12	6740	6930	6730	8740	4720	6730	6797.11	3.30	-15317	6850	6790	6690	6630	6530	6740	6580	85	2010	500	4840	10	1	17093155	1152	10.42	0.57	12	0.85	647.00	11778.00	10507	20230323	-35.85	4517	20231219	49.21	8200	-17.80	20240219	4730	42.49	20240103	10700	-37.01	20230323	4600	46.52	20231219	3.80	N	078890	500	85 억	563626	N	N	0	N	N
129	20240308	090553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6820	90	2	1.34	91140700	13460	5.00	6740	6820	6740	8740	4720	6730	6771.23	3.30	5146	6850	6790	6690	6630	6530	6740	6580	85	2010	500	4840	10	1	17093155	1166	10.54	0.58	12	0.08	647.00	11778.00	10507	20230323	-35.09	4517	20231219	50.99	8200	-16.83	20240219	4730	44.19	20240103	10700	-36.26	20230323	4600	48.26	20231219	3.80	N	078890	500	85 억	563626	N	N	0	N	N
130	20240307	160554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6730	20	2	0.30	1767851360	265166	113.45	6740	6750	6590	8720	4700	6710	6666.87	3.20	16850	6890	6800	6650	6560	6410	6845	6605	85	2010	500	4830	10	1	17093155	1150	10.40	0.57	12	1.55	647.00	11778.00	10507	20230323	-35.95	4517	20231219	48.99	8200	-17.93	20240219	4730	42.28	20240103	10700	-37.10	20230323	4600	46.30	20231219	3.80	N	078890	500	85 억	546777	N	N	42	N	N
131	20240307	150536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6700	-10	5	-0.15	1650757680	247738	105.99	6740	6750	6590	8720	4700	6710	6663.29	3.20	13662	6890	6800	6650	6560	6410	6845	6605	85	2010	500	4830	10	1	17093155	1145	10.36	0.57	12	1.45	647.00	11778.00	10507	20230323	-36.23	4517	20231219	48.33	8200	-18.29	20240219	4730	41.65	20240103	10700	-37.38	20230323	4600	45.65	20231219	3.80	N	078890	500	85 억	546777	N	N	42	N	N
132	20240307	140546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6660	-50	5	-0.75	1373129250	206220	88.23	6740	6750	6590	8720	4700	6710	6658.53	3.20	-9331	6890	6800	6650	6560	6410	6845	6605	85	2010	500	4830	10	1	17093155	1138	10.29	0.57	12	1.21	647.00	11778.00	10507	20230323	-36.61	4517	20231219	47.44	8200	-18.78	20240219	4730	40.80	20240103	10700	-37.76	20230323	4600	44.78	20231219	3.80	N	078890	500	85 억	546777	N	N	42	N	N
133	20240307	130549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6650	-60	5	-0.89	1242263990	186547	79.81	6740	6750	6590	8720	4700	6710	6659.21	3.20	-15731	6890	6800	6650	6560	6410	6845	6605	85	2010	500	4830	10	1	17093155	1137	10.28	0.56	12	1.09	647.00	11778.00	10507	20230323	-36.71	4517	20231219	47.22	8200	-18.90	20240219	4730	40.59	20240103	10700	-37.85	20230323	4600	44.57	20231219	3.80	N	078890	500	85 억	546777	N	N	42	N	N
134	20240307	120550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6610	-100	5	-1.49	1126906110	169097	72.35	6740	6750	6600	8720	4700	6710	6664.22	3.20	-13580	6890	6800	6650	6560	6410	6845	6605	85	2010	500	4830	10	1	17093155	1130	10.22	0.56	12	0.99	647.00	11778.00	10507	20230323	-37.09	4517	20231219	46.34	8200	-19.39	20240219	4730	39.75	20240103	10700	-38.22	20230323	4600	43.70	20231219	3.80	N	078890	500	85 억	546777	N	N	42	N	N
135	20240307	110554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6660	-50	5	-0.75	862565850	129198	55.28	6740	6750	6620	8720	4700	6710	6676.27	3.20	6082	6890	6800	6650	6560	6410	6845	6605	85	2010	500	4830	10	1	17093155	1138	10.29	0.57	12	0.76	647.00	11778.00	10507	20230323	-36.61	4517	20231219	47.44	8200	-18.78	20240219	4730	40.80	20240103	10700	-37.76	20230323	4600	44.78	20231219	3.80	N	078890	500	85 억	546777	N	N	42	N	N
136	20240307	100551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6700	-10	5	-0.15	649222860	97132	41.56	6740	6750	6620	8720	4700	6710	6683.88	3.20	370	6890	6800	6650	6560	6410	6845	6605	85	2010	500	4830	10	1	17093155	1145	10.36	0.57	12	0.57	647.00	11778.00	10507	20230323	-36.23	4517	20231219	48.33	8200	-18.29	20240219	4730	41.65	20240103	10700	-37.38	20230323	4600	45.65	20231219	3.80	N	078890	500	85 억	546777	N	N	42	N	N
137	20240307	090552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6700	-10	5	-0.15	71601730	10665	4.56	6740	6740	6660	8720	4700	6710	6713.76	3.20	1635	6890	6800	6650	6560	6410	6845	6605	85	2010	500	4830	10	1	17093155	1145	10.36	0.57	12	0.06	647.00	11778.00	10507	20230323	-36.23	4517	20231219	48.33	8200	-18.29	20240219	4730	41.65	20240103	10700	-37.38	20230323	4600	45.65	20231219	3.80	N	078890	500	85 억	546777	N	N	42	N	N
138	20240306	160549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6710	50	2	0.75	1539580950	231983	63.34	6530	6740	6500	8650	4670	6660	6636.32	3.17	5745	6973	6816	6723	6566	6473	6770	6520	85	1990	500	4790	10	1	17093155	1147	10.37	0.57	12	1.36	647.00	11778.00	10507	20230323	-36.14	4517	20231219	48.55	8200	-18.17	20240219	4730	41.86	20240103	10700	-37.29	20230323	4600	45.87	20231219	3.82	N	078890	500	85 억	541202	N	N	42	N	N
139	20240306	150549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6660	0	3	0.00	1482787720	223497	61.02	6530	6740	6500	8650	4670	6660	6634.43	3.17	2124	6973	6816	6723	6566	6473	6770	6520	85	1990	500	4790	10	1	17093155	1138	10.29	0.57	12	1.31	647.00	11778.00	10507	20230323	-36.61	4517	20231219	47.44	8200	-18.78	20240219	4730	40.80	20240103	10700	-37.76	20230323	4600	44.78	20231219	3.82	N	078890	500	85 억	541202	N	N	254	N	N
140	20240306	140550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6610	-50	5	-0.75	1327751270	200247	54.67	6530	6740	6500	8650	4670	6660	6630.49	3.17	2345	6973	6816	6723	6566	6473	6770	6520	85	1990	500	4790	10	1	17093155	1130	10.22	0.56	12	1.17	647.00	11778.00	10507	20230323	-37.09	4517	20231219	46.34	8200	-19.39	20240219	4730	39.75	20240103	10700	-38.22	20230323	4600	43.70	20231219	3.82	N	078890	500	85 억	541202	N	N	254	N	N
141	20240306	130551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6670	10	2	0.15	1171963360	176739	48.26	6530	6740	6500	8650	4670	6660	6630.95	3.17	6422	6973	6816	6723	6566	6473	6770	6520	85	1990	500	4790	10	1	17093155	1140	10.31	0.57	12	1.03	647.00	11778.00	10507	20230323	-36.52	4517	20231219	47.66	8200	-18.66	20240219	4730	41.01	20240103	10700	-37.66	20230323	4600	45.00	20231219	3.82	N	078890	500	85 억	541202	N	N	254	N	N
142	20240306	120552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6670	10	2	0.15	1057373990	159545	43.56	6530	6740	6500	8650	4670	6660	6627.33	3.17	13669	6973	6816	6723	6566	6473	6770	6520	85	1990	500	4790	10	1	17093155	1140	10.31	0.57	12	0.93	647.00	11778.00	10507	20230323	-36.52	4517	20231219	47.66	8200	-18.66	20240219	4730	41.01	20240103	10700	-37.66	20230323	4600	45.00	20231219	3.82	N	078890	500	85 억	541202	N	N	254	N	N
143	20240306	110548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6740	80	2	1.20	904835870	136756	37.34	6530	6740	6500	8650	4670	6660	6616.26	3.17	16465	6973	6816	6723	6566	6473	6770	6520	85	1990	500	4790	10	1	17093155	1152	10.42	0.57	12	0.80	647.00	11778.00	10507	20230323	-35.85	4517	20231219	49.21	8200	-17.80	20240219	4730	42.49	20240103	10700	-37.01	20230323	4600	46.52	20231219	3.82	N	078890	500	85 억	541202	N	N	254	N	N
144	20240306	100539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6670	10	2	0.15	595238350	90417	24.69	6530	6720	6500	8650	4670	6660	6582.81	3.17	10151	6973	6816	6723	6566	6473	6770	6520	85	1990	500	4790	10	1	17093155	1140	10.31	0.57	12	0.53	647.00	11778.00	10507	20230323	-36.52	4517	20231219	47.66	8200	-18.66	20240219	4730	41.01	20240103	10700	-37.66	20230323	4600	45.00	20231219	3.82	N	078890	500	85 억	541202	N	N	254	N	N
145	20240306	090548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6580	-80	5	-1.20	151698220	23130	6.32	6530	6600	6530	8650	4670	6660	6556.18	3.17	8216	6973	6816	6723	6566	6473	6770	6520	85	1990	500	4790	10	1	17093155	1125	10.17	0.56	12	0.14	647.00	11778.00	10507	20230323	-37.38	4517	20231219	45.67	8200	-19.76	20240219	4730	39.11	20240103	10700	-38.50	20230323	4600	43.04	20231219	3.82	N	078890	500	85 억	541202	N	N	254	N	N
146	20240305	160544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6660	-170	5	-2.49	2449320610	364220	43.07	6850	6880	6630	8870	4790	6830	6724.76	3.26	-15756	7570	7200	6820	6450	6070	7385	6635	85	2040	500	4910	10	1	17093155	1138	10.29	0.57	12	2.13	647.00	11778.00	10507	20230323	-36.61	4517	20231219	47.44	8200	-18.78	20240219	4730	40.80	20240103	10700	-37.76	20230323	4600	44.78	20231219	3.75	N	078890	500	85 억	556979	N	N	254	N	N
147	20240305	150546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6680	-150	5	-2.20	2355107260	350098	41.40	6850	6880	6630	8870	4790	6830	6726.80	3.26	-14733	7570	7200	6820	6450	6070	7385	6635	85	2040	500	4910	10	1	17093155	1142	10.32	0.57	12	2.05	647.00	11778.00	10507	20230323	-36.42	4517	20231219	47.89	8200	-18.54	20240219	4730	41.23	20240103	10700	-37.57	20230323	4600	45.22	20231219	3.75	N	078890	500	85 억	556979	N	N	437	N	N
148	20240305	140540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6690	-140	5	-2.05	2184019510	324409	38.36	6850	6880	6630	8870	4790	6830	6732.11	3.26	-14016	7570	7200	6820	6450	6070	7385	6635	85	2040	500	4910	10	1	17093155	1144	10.34	0.57	12	1.90	647.00	11778.00	10507	20230323	-36.33	4517	20231219	48.11	8200	-18.41	20240219	4730	41.44	20240103	10700	-37.48	20230323	4600	45.43	20231219	3.75	N	078890	500	85 억	556979	N	N	437	N	N
149	20240305	130544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6690	-140	5	-2.05	1987052880	294812	34.86	6850	6880	6660	8870	4790	6830	6739.87	3.26	-3246	7570	7200	6820	6450	6070	7385	6635	85	2040	500	4910	10	1	17093155	1144	10.34	0.57	12	1.72	647.00	11778.00	10507	20230323	-36.33	4517	20231219	48.11	8200	-18.41	20240219	4730	41.44	20240103	10700	-37.48	20230323	4600	45.43	20231219	3.75	N	078890	500	85 억	556979	N	N	437	N	N
150	20240305	120542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6700	-130	5	-1.90	1843542860	273367	32.32	6850	6880	6660	8870	4790	6830	6743.63	3.26	-5942	7570	7200	6820	6450	6070	7385	6635	85	2040	500	4910	10	1	17093155	1145	10.36	0.57	12	1.60	647.00	11778.00	10507	20230323	-36.23	4517	20231219	48.33	8200	-18.29	20240219	4730	41.65	20240103	10700	-37.38	20230323	4600	45.65	20231219	3.75	N	078890	500	85 억	556979	N	N	437	N	N
151	20240305	110542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6700	-130	5	-1.90	1526341930	225872	26.71	6850	6880	6660	8870	4790	6830	6757.34	3.26	-2038	7570	7200	6820	6450	6070	7385	6635	85	2040	500	4910	10	1	17093155	1145	10.36	0.57	12	1.32	647.00	11778.00	10507	20230323	-36.23	4517	20231219	48.33	8200	-18.29	20240219	4730	41.65	20240103	10700	-37.38	20230323	4600	45.65	20231219	3.75	N	078890	500	85 억	556979	N	N	437	N	N
152	20240305	100538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6720	-110	5	-1.61	1073727200	158328	18.72	6850	6880	6660	8870	4790	6830	6781.47	3.26	-357	7570	7200	6820	6450	6070	7385	6635	85	2040	500	4910	10	1	17093155	1149	10.39	0.57	12	0.93	647.00	11778.00	10507	20230323	-36.04	4517	20231219	48.77	8200	-18.05	20240219	4730	42.07	20240103	10700	-37.20	20230323	4600	46.09	20231219	3.75	N	078890	500	85 억	556979	N	N	437	N	N
153	20240305	090539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6860	30	2	0.44	208195330	30480	3.60	6850	6870	6770	8870	4790	6830	6830.57	3.26	333	7570	7200	6820	6450	6070	7385	6635	85	2040	500	4910	10	1	17093155	1173	10.60	0.58	12	0.18	647.00	11778.00	10507	20230323	-34.71	4517	20231219	51.87	8200	-16.34	20240219	4730	45.03	20240103	10700	-35.89	20230323	4600	49.13	20231219	3.75	N	078890	500	85 억	556979	N	N	437	N	N
154	20240304	160541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6830	410	2	6.39	5740648230	839558	267.27	6480	7190	6440	8340	4500	6420	6838.01	3.22	6057	6900	6660	6540	6300	6180	6600	6240	85	1920	500	4620	10	1	17093155	1167	10.56	0.58	12	4.91	647.00	11778.00	10507	20230323	-35.00	4517	20231219	51.21	8200	-16.71	20240219	4730	44.40	20240103	10700	-36.17	20230323	4600	48.48	20231219	3.85	N	078890	500	85 억	551125	N	N	415	N	N
155	20240304	150537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6870	450	2	7.01	4678184600	683779	217.68	6480	7190	6440	8340	4500	6420	6842.01	3.22	-29431	6900	6660	6540	6300	6180	6600	6240	85	1920	500	4620	10	1	17093155	1174	10.62	0.58	12	4.00	647.00	11778.00	10507	20230323	-34.62	4517	20231219	52.09	8200	-16.22	20240219	4730	45.24	20240103	10700	-35.79	20230323	4600	49.35	20231219	3.85	N	078890	500	85 억	551125	N	N	4	N	N
156	20240304	140506	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6520	100	2	1.56	1208475470	184076	58.60	6480	6640	6440	8340	4500	6420	6565.53	3.22	39189	6900	6660	6540	6300	6180	6600	6240	85	1920	500	4620	10	1	17093155	1114	10.08	0.55	12	1.08	647.00	11778.00	10507	20230323	-37.95	4517	20231219	44.34	8200	-20.49	20240219	4730	37.84	20240103	10700	-39.07	20230323	4600	41.74	20231219	3.85	N	078890	500	85 억	551125	N	N	4	N	N
157	20240304	130534	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6590	170	2	2.65	930868180	141547	45.06	6480	6640	6440	8340	4500	6420	6577.01	3.22	35410	6900	6660	6540	6300	6180	6600	6240	85	1920	500	4620	10	1	17093155	1126	10.19	0.56	12	0.83	647.00	11778.00	10507	20230323	-37.28	4517	20231219	45.89	8200	-19.63	20240219	4730	39.32	20240103	10700	-38.41	20230323	4600	43.26	20231219	3.85	N	078890	500	85 억	551125	N	N	4	N	N
158	20240304	120511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6590	170	2	2.65	842266230	128119	40.79	6480	6640	6440	8340	4500	6420	6574.77	3.22	34028	6900	6660	6540	6300	6180	6600	6240	85	1920	500	4620	10	1	17093155	1126	10.19	0.56	12	0.75	647.00	11778.00	10507	20230323	-37.28	4517	20231219	45.89	8200	-19.63	20240219	4730	39.32	20240103	10700	-38.41	20230323	4600	43.26	20231219	3.85	N	078890	500	85 억	551125	N	N	4	N	N
159	20240304	110529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6540	120	2	1.87	758386860	115359	36.72	6480	6640	6440	8340	4500	6420	6574.90	3.22	31912	6900	6660	6540	6300	6180	6600	6240	85	1920	500	4620	10	1	17093155	1118	10.11	0.56	12	0.67	647.00	11778.00	10507	20230323	-37.76	4517	20231219	44.79	8200	-20.24	20240219	4730	38.27	20240103	10700	-38.88	20230323	4600	42.17	20231219	3.85	N	078890	500	85 억	551125	N	N	4	N	N
160	20240304	100531	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6610	190	2	2.96	590918780	89963	28.64	6480	6640	6440	8340	4500	6420	6569.40	3.22	30897	6900	6660	6540	6300	6180	6600	6240	85	1920	500	4620	10	1	17093155	1130	10.22	0.56	12	0.53	647.00	11778.00	10507	20230323	-37.09	4517	20231219	46.34	8200	-19.39	20240219	4730	39.75	20240103	10700	-38.22	20230323	4600	43.70	20231219	3.85	N	078890	500	85 억	551125	N	N	4	N	N
161	20240304	090531	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6570	150	2	2.34	83329620	12803	4.08	6480	6580	6470	8340	4500	6420	6512.66	3.22	1792	6900	6660	6540	6300	6180	6600	6240	85	1920	500	4620	10	1	17093155	1123	10.15	0.56	12	0.07	647.00	11778.00	10507	20230323	-37.47	4517	20231219	45.45	8200	-19.88	20240219	4730	38.90	20240103	10700	-38.60	20230323	4600	42.83	20231219	3.85	N	078890	500	85 억	551125	N	N	4	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History