KissMeData/046310/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160507	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2780	-5	5	-0.18	274260935	99009	123.52	2785	2785	2760	3620	1950	2785	2770.02	2.83	-8514	2815	2800	2785	2770	2755	2792	2762	82	835	500	1940	5	1	16418641	456	3.40	0.74	12	0.60	817.00	3746.00	4130	20230811	-32.69	2760	20240329	0.72	3210	-13.40	20240109	2760	0.72	20240329	4130	-32.69	20230811	2760	0.72	20240329	4.27	N	046310	500	82 억	465270	N	N	N	N
3	20240329	150508	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2775	-10	5	-0.36	248865945	89859	112.10	2785	2785	2760	3620	1950	2785	2769.51	2.83	-7837	2815	2800	2785	2770	2755	2792	2762	82	835	500	1940	5	1	16418641	456	3.40	0.74	12	0.55	817.00	3746.00	4130	20230811	-32.81	2760	20240329	0.54	3210	-13.55	20240109	2760	0.54	20240329	4130	-32.81	20230811	2760	0.54	20240329	4.27	N	046310	500	82 억	465270	N	N	N	N
4	20240329	140502	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2770	-15	5	-0.54	229435430	82847	103.36	2785	2785	2760	3620	1950	2785	2769.38	2.83	-6754	2815	2800	2785	2770	2755	2792	2762	82	835	500	1940	5	1	16418641	455	3.39	0.74	12	0.50	817.00	3746.00	4130	20230811	-32.93	2760	20240329	0.36	3210	-13.71	20240109	2760	0.36	20240329	4130	-32.93	20230811	2760	0.36	20240329	4.27	N	046310	500	82 억	465270	N	N	N	N
5	20240329	130458	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2770	-15	5	-0.54	182528545	65893	82.20	2785	2785	2760	3620	1950	2785	2770.07	2.83	-5495	2815	2800	2785	2770	2755	2792	2762	82	835	500	1940	5	1	16418641	455	3.39	0.74	12	0.40	817.00	3746.00	4130	20230811	-32.93	2760	20240329	0.36	3210	-13.71	20240109	2760	0.36	20240329	4130	-32.93	20230811	2760	0.36	20240329	4.27	N	046310	500	82 억	465270	N	N	N	N
6	20240329	120503	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2770	-15	5	-0.54	118517285	42743	53.32	2785	2785	2765	3620	1950	2785	2772.78	2.83	-4306	2815	2800	2785	2770	2755	2792	2762	82	835	500	1940	5	1	16418641	455	3.39	0.74	12	0.26	817.00	3746.00	4130	20230811	-32.93	2765	20240329	0.18	3210	-13.71	20240109	2765	0.18	20240329	4130	-32.93	20230811	2765	0.18	20240329	4.27	N	046310	500	82 억	465270	N	N	N	N
7	20240329	110455	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2775	-10	5	-0.36	86225785	31089	38.79	2785	2785	2765	3620	1950	2785	2773.51	2.83	-3637	2815	2800	2785	2770	2755	2792	2762	82	835	500	1940	5	1	16418641	456	3.40	0.74	12	0.19	817.00	3746.00	4130	20230811	-32.81	2765	20240329	0.36	3210	-13.55	20240109	2765	0.36	20240329	4130	-32.81	20230811	2765	0.36	20240329	4.27	N	046310	500	82 억	465270	N	N	N	N
8	20240329	100458	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2775	-10	5	-0.36	59449180	21438	26.75	2785	2785	2765	3620	1950	2785	2773.06	2.83	-3279	2815	2800	2785	2770	2755	2792	2762	82	835	500	1940	5	1	16418641	456	3.40	0.74	12	0.13	817.00	3746.00	4130	20230811	-32.81	2765	20240329	0.36	3210	-13.55	20240109	2765	0.36	20240329	4130	-32.81	20230811	2765	0.36	20240329	4.27	N	046310	500	82 억	465270	N	N	N	N
9	20240329	090455	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2775	-10	5	-0.36	3013355	1083	1.35	2785	2785	2775	3620	1950	2785	2782.36	2.83	-179	2815	2800	2785	2770	2755	2792	2762	82	835	500	1940	5	1	16418641	456	3.40	0.74	12	0.01	817.00	3746.00	4130	20230811	-32.81	2770	20240305	0.18	3210	-13.55	20240109	2770	0.18	20240305	4130	-32.81	20230811	2770	0.18	20240305	4.27	N	046310	500	82 억	465270	N	N	N	N
10	20240328	160500	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2785	-5	5	-0.18	222349345	79963	131.86	2790	2800	2770	3625	1955	2790	2780.65	2.89	-9173	2826	2807	2796	2777	2766	2802	2772	82	835	500	1950	5	1	16418641	457	3.41	0.74	12	0.49	817.00	3746.00	4130	20230811	-32.57	2770	20240328	0.54	3210	-13.24	20240109	2770	0.54	20240328	4130	-32.57	20230811	2770	0.54	20240328	4.10	N	046310	500	82 억	474261	N	N	N	N
11	20240328	150501	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2780	-10	5	-0.36	174485345	62735	103.45	2790	2800	2770	3625	1955	2790	2781.31	2.89	-8687	2826	2807	2796	2777	2766	2802	2772	82	835	500	1950	5	1	16418641	456	3.40	0.74	12	0.38	817.00	3746.00	4130	20230811	-32.69	2770	20240328	0.36	3210	-13.40	20240109	2770	0.36	20240328	4130	-32.69	20230811	2770	0.36	20240328	4.10	N	046310	500	82 억	474261	N	N	N	N
12	20240328	140455	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2780	-10	5	-0.36	146072505	52500	86.57	2790	2800	2775	3625	1955	2790	2782.33	2.89	-6763	2826	2807	2796	2777	2766	2802	2772	82	835	500	1950	5	1	16418641	456	3.40	0.74	12	0.32	817.00	3746.00	4130	20230811	-32.69	2770	20240305	0.36	3210	-13.40	20240109	2770	0.36	20240305	4130	-32.69	20230811	2770	0.36	20240305	4.10	N	046310	500	82 억	474261	N	N	N	N
13	20240328	130453	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2785	-5	5	-0.18	64906470	23286	38.40	2790	2800	2780	3625	1955	2790	2787.36	2.89	-4454	2826	2807	2796	2777	2766	2802	2772	82	835	500	1950	5	1	16418641	457	3.41	0.74	12	0.14	817.00	3746.00	4130	20230811	-32.57	2770	20240305	0.54	3210	-13.24	20240109	2770	0.54	20240305	4130	-32.57	20230811	2770	0.54	20240305	4.10	N	046310	500	82 억	474261	N	N	N	N
14	20240328	120458	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2790	0	3	0.00	57715070	20704	34.14	2790	2800	2780	3625	1955	2790	2787.63	2.89	-3954	2826	2807	2796	2777	2766	2802	2772	82	835	500	1950	5	1	16418641	458	3.41	0.74	12	0.13	817.00	3746.00	4130	20230811	-32.45	2770	20240305	0.72	3210	-13.08	20240109	2770	0.72	20240305	4130	-32.45	20230811	2770	0.72	20240305	4.10	N	046310	500	82 억	474261	N	N	N	N
15	20240328	110456	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2785	-5	5	-0.18	50960745	18279	30.14	2790	2800	2780	3625	1955	2790	2787.94	2.89	-3954	2826	2807	2796	2777	2766	2802	2772	82	835	500	1950	5	1	16418641	457	3.41	0.74	12	0.11	817.00	3746.00	4130	20230811	-32.57	2770	20240305	0.54	3210	-13.24	20240109	2770	0.54	20240305	4130	-32.57	20230811	2770	0.54	20240305	4.10	N	046310	500	82 억	474261	N	N	N	N
16	20240328	100456	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2785	-5	5	-0.18	40242000	14433	23.80	2790	2800	2780	3625	1955	2790	2788.19	2.89	-3887	2826	2807	2796	2777	2766	2802	2772	82	835	500	1950	5	1	16418641	457	3.41	0.74	12	0.09	817.00	3746.00	4130	20230811	-32.57	2770	20240305	0.54	3210	-13.24	20240109	2770	0.54	20240305	4130	-32.57	20230811	2770	0.54	20240305	4.10	N	046310	500	82 억	474261	N	N	N	N
17	20240328	090504	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2785	-5	5	-0.18	9478440	3397	5.60	2790	2800	2785	3625	1955	2790	2790.24	2.89	-919	2826	2807	2796	2777	2766	2802	2772	82	835	500	1950	5	1	16418641	457	3.41	0.74	12	0.02	817.00	3746.00	4130	20230811	-32.57	2770	20240305	0.54	3210	-13.24	20240109	2770	0.54	20240305	4130	-32.57	20230811	2770	0.54	20240305	4.10	N	046310	500	82 억	474261	N	N	N	N
18	20240327	160502	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2790	-5	5	-0.18	165897590	59311	29.37	2800	2815	2785	3630	1960	2795	2797.08	2.88	1211	2855	2825	2805	2775	2755	2815	2765	82	835	500	1950	5	1	16418641	458	3.41	0.74	12	0.36	817.00	3746.00	4130	20230811	-32.45	2770	20240305	0.72	3210	-13.08	20240109	2770	0.72	20240305	4130	-32.45	20230811	2770	0.72	20240305	3.94	N	046310	500	82 억	473108	N	N	N	N
19	20240327	150504	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2795	0	3	0.00	145095860	51856	25.68	2800	2815	2785	3630	1960	2795	2798.05	2.88	1128	2855	2825	2805	2775	2755	2815	2765	82	835	500	1950	5	1	16418641	459	3.42	0.75	12	0.32	817.00	3746.00	4130	20230811	-32.32	2770	20240305	0.90	3210	-12.93	20240109	2770	0.90	20240305	4130	-32.32	20230811	2770	0.90	20240305	3.94	N	046310	500	82 억	473108	N	N	N	N
20	20240327	140505	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2795	0	3	0.00	113824285	40655	20.13	2800	2815	2795	3630	1960	2795	2799.76	2.88	-1201	2855	2825	2805	2775	2755	2815	2765	82	835	500	1950	5	1	16418641	459	3.42	0.75	12	0.25	817.00	3746.00	4130	20230811	-32.32	2770	20240305	0.90	3210	-12.93	20240109	2770	0.90	20240305	4130	-32.32	20230811	2770	0.90	20240305	3.94	N	046310	500	82 억	473108	N	N	N	N
21	20240327	130504	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2800	5	2	0.18	106114690	37899	18.77	2800	2815	2795	3630	1960	2795	2799.93	2.88	-1201	2855	2825	2805	2775	2755	2815	2765	82	835	500	1950	5	1	16418641	460	3.43	0.75	12	0.23	817.00	3746.00	4130	20230811	-32.20	2770	20240305	1.08	3210	-12.77	20240109	2770	1.08	20240305	4130	-32.20	20230811	2770	1.08	20240305	3.94	N	046310	500	82 억	473108	N	N	N	N
22	20240327	120504	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2805	10	2	0.36	63479070	22654	11.22	2800	2815	2795	3630	1960	2795	2802.11	2.88	-2083	2855	2825	2805	2775	2755	2815	2765	82	835	500	1950	5	1	16418641	461	3.43	0.75	12	0.14	817.00	3746.00	4130	20230811	-32.08	2770	20240305	1.26	3210	-12.62	20240109	2770	1.26	20240305	4130	-32.08	20230811	2770	1.26	20240305	3.94	N	046310	500	82 억	473108	N	N	N	N
23	20240327	110502	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2800	5	2	0.18	56794875	20269	10.04	2800	2815	2795	3630	1960	2795	2802.06	2.88	-2231	2855	2825	2805	2775	2755	2815	2765	82	835	500	1950	5	1	16418641	460	3.43	0.75	12	0.12	817.00	3746.00	4130	20230811	-32.20	2770	20240305	1.08	3210	-12.77	20240109	2770	1.08	20240305	4130	-32.20	20230811	2770	1.08	20240305	3.94	N	046310	500	82 억	473108	N	N	N	N
24	20240327	100458	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2805	10	2	0.36	41239865	14719	7.29	2800	2815	2795	3630	1960	2795	2801.81	2.88	-2191	2855	2825	2805	2775	2755	2815	2765	82	835	500	1950	5	1	16418641	461	3.43	0.75	12	0.09	817.00	3746.00	4130	20230811	-32.08	2770	20240305	1.26	3210	-12.62	20240109	2770	1.26	20240305	4130	-32.08	20230811	2770	1.26	20240305	3.94	N	046310	500	82 억	473108	N	N	N	N
25	20240327	090504	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2810	15	2	0.54	8741130	3117	1.54	2800	2815	2795	3630	1960	2795	2804.34	2.88	-1572	2855	2825	2805	2775	2755	2815	2765	82	835	500	1950	5	1	16418641	461	3.44	0.75	12	0.02	817.00	3746.00	4130	20230811	-31.96	2770	20240305	1.44	3210	-12.46	20240109	2770	1.44	20240305	4130	-31.96	20230811	2770	1.44	20240305	3.94	N	046310	500	82 억	473108	N	N	N	N
26	20240326	160421	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2795	-35	5	-1.24	560653490	199783	275.13	2825	2835	2785	3675	1985	2830	2806.31	2.85	4693	2846	2837	2826	2817	2806	2832	2812	82	845	500	1980	5	1	16418641	459	3.42	0.75	12	1.22	817.00	3746.00	4130	20230811	-32.32	2770	20240305	0.90	3210	-12.93	20240109	2770	0.90	20240305	4130	-32.32	20230811	2770	0.90	20240305	3.77	N	046310	500	82 억	467595	N	N	N	N
27	20240326	150457	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2800	-30	5	-1.06	526980610	187737	258.54	2825	2835	2785	3675	1985	2830	2807.01	2.85	6354	2846	2837	2826	2817	2806	2832	2812	82	845	500	1980	5	1	16418641	460	3.43	0.75	12	1.14	817.00	3746.00	4130	20230811	-32.20	2770	20240305	1.08	3210	-12.77	20240109	2770	1.08	20240305	4130	-32.20	20230811	2770	1.08	20240305	3.77	N	046310	500	82 억	467595	N	N	N	N
28	20240326	140454	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2795	-35	5	-1.24	484100460	172415	237.44	2825	2835	2785	3675	1985	2830	2807.76	2.85	6632	2846	2837	2826	2817	2806	2832	2812	82	845	500	1980	5	1	16418641	459	3.42	0.75	12	1.05	817.00	3746.00	4130	20230811	-32.32	2770	20240305	0.90	3210	-12.93	20240109	2770	0.90	20240305	4130	-32.32	20230811	2770	0.90	20240305	3.77	N	046310	500	82 억	467595	N	N	N	N
29	20240326	130452	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2800	-30	5	-1.06	453619910	161523	222.44	2825	2835	2785	3675	1985	2830	2808.39	2.85	7118	2846	2837	2826	2817	2806	2832	2812	82	845	500	1980	5	1	16418641	460	3.43	0.75	12	0.98	817.00	3746.00	4130	20230811	-32.20	2770	20240305	1.08	3210	-12.77	20240109	2770	1.08	20240305	4130	-32.20	20230811	2770	1.08	20240305	3.77	N	046310	500	82 억	467595	N	N	N	N
30	20240326	120455	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2820	-10	5	-0.35	143583330	50869	70.05	2825	2835	2810	3675	1985	2830	2822.61	2.85	3133	2846	2837	2826	2817	2806	2832	2812	82	845	500	1980	5	1	16418641	463	3.45	0.75	12	0.31	817.00	3746.00	4130	20230811	-31.72	2770	20240305	1.81	3210	-12.15	20240109	2770	1.81	20240305	4130	-31.72	20230811	2770	1.81	20240305	3.77	N	046310	500	82 억	467595	N	N	N	N
31	20240326	110449	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	0	3	0.00	117575920	41660	57.37	2825	2835	2810	3675	1985	2830	2822.27	2.85	1565	2846	2837	2826	2817	2806	2832	2812	82	845	500	1980	5	1	16418641	465	3.46	0.76	12	0.25	817.00	3746.00	4130	20230811	-31.48	2770	20240305	2.17	3210	-11.84	20240109	2770	2.17	20240305	4130	-31.48	20230811	2770	2.17	20240305	3.77	N	046310	500	82 억	467595	N	N	N	N
32	20240326	100457	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2820	-10	5	-0.35	41783005	14824	20.41	2825	2825	2810	3675	1985	2830	2818.59	2.85	-2086	2846	2837	2826	2817	2806	2832	2812	82	845	500	1980	5	1	16418641	463	3.45	0.75	12	0.09	817.00	3746.00	4130	20230811	-31.72	2770	20240305	1.81	3210	-12.15	20240109	2770	1.81	20240305	4130	-31.72	20230811	2770	1.81	20240305	3.77	N	046310	500	82 억	467595	N	N	N	N
33	20240326	090454	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2825	-5	5	-0.18	16718175	5929	8.17	2825	2825	2815	3675	1985	2830	2819.70	2.85	-2317	2846	2837	2826	2817	2806	2832	2812	82	845	500	1980	5	1	16418641	464	3.46	0.75	12	0.04	817.00	3746.00	4130	20230811	-31.60	2770	20240305	1.99	3210	-11.99	20240109	2770	1.99	20240305	4130	-31.60	20230811	2770	1.99	20240305	3.77	N	046310	500	82 억	467595	N	N	N	N
34	20240325	160510	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	-10	5	-0.35	203503165	72112	38.97	2835	2835	2815	3690	1990	2840	2821.93	2.94	-15804	2910	2875	2845	2810	2780	2860	2795	82	850	500	1980	5	1	16418641	465	3.46	0.76	12	0.44	817.00	3746.00	4130	20230811	-31.48	2770	20240305	2.17	3210	-11.84	20240109	2770	2.17	20240305	4130	-31.48	20230811	2770	2.17	20240305	3.76	N	046310	500	82 억	483120	N	N	N	N
35	20240325	150513	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2825	-15	5	-0.53	186967965	66262	35.81	2835	2835	2815	3690	1990	2840	2821.53	2.94	-13858	2910	2875	2845	2810	2780	2860	2795	82	850	500	1980	5	1	16418641	464	3.46	0.75	12	0.40	817.00	3746.00	4130	20230811	-31.60	2770	20240305	1.99	3210	-11.99	20240109	2770	1.99	20240305	4130	-31.60	20230811	2770	1.99	20240305	3.76	N	046310	500	82 억	483120	N	N	N	N
36	20240325	140511	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2825	-15	5	-0.53	175271195	62115	33.56	2835	2835	2815	3690	1990	2840	2821.59	2.94	-13802	2910	2875	2845	2810	2780	2860	2795	82	850	500	1980	5	1	16418641	464	3.46	0.75	12	0.38	817.00	3746.00	4130	20230811	-31.60	2770	20240305	1.99	3210	-11.99	20240109	2770	1.99	20240305	4130	-31.60	20230811	2770	1.99	20240305	3.76	N	046310	500	82 억	483120	N	N	N	N
37	20240325	130513	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2820	-20	5	-0.70	156654655	55505	29.99	2835	2835	2815	3690	1990	2840	2822.21	2.94	-13834	2910	2875	2845	2810	2780	2860	2795	82	850	500	1980	5	1	16418641	463	3.45	0.75	12	0.34	817.00	3746.00	4130	20230811	-31.72	2770	20240305	1.81	3210	-12.15	20240109	2770	1.81	20240305	4130	-31.72	20230811	2770	1.81	20240305	3.76	N	046310	500	82 억	483120	N	N	N	N
38	20240325	120517	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2825	-15	5	-0.53	87882645	31153	16.83	2835	2835	2815	3690	1990	2840	2820.73	2.94	-12404	2910	2875	2845	2810	2780	2860	2795	82	850	500	1980	5	1	16418641	464	3.46	0.75	12	0.19	817.00	3746.00	4130	20230811	-31.60	2770	20240305	1.99	3210	-11.99	20240109	2770	1.99	20240305	4130	-31.60	20230811	2770	1.99	20240305	3.76	N	046310	500	82 억	483120	N	N	N	N
39	20240325	110512	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2820	-20	5	-0.70	79673485	28242	15.26	2835	2835	2815	3690	1990	2840	2820.80	2.94	-11392	2910	2875	2845	2810	2780	2860	2795	82	850	500	1980	5	1	16418641	463	3.45	0.75	12	0.17	817.00	3746.00	4130	20230811	-31.72	2770	20240305	1.81	3210	-12.15	20240109	2770	1.81	20240305	4130	-31.72	20230811	2770	1.81	20240305	3.76	N	046310	500	82 억	483120	N	N	N	N
40	20240325	100512	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	-10	5	-0.35	56627605	20069	10.84	2835	2835	2815	3690	1990	2840	2821.24	2.94	-8442	2910	2875	2845	2810	2780	2860	2795	82	850	500	1980	5	1	16418641	465	3.46	0.76	12	0.12	817.00	3746.00	4130	20230811	-31.48	2770	20240305	2.17	3210	-11.84	20240109	2770	2.17	20240305	4130	-31.48	20230811	2770	2.17	20240305	3.76	N	046310	500	82 억	483120	N	N	N	N
41	20240325	090514	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	-10	5	-0.35	14226305	5028	2.72	2835	2835	2820	3690	1990	2840	2828.42	2.94	-2079	2910	2875	2845	2810	2780	2860	2795	82	850	500	1980	5	1	16418641	465	3.46	0.76	12	0.03	817.00	3746.00	4130	20230811	-31.48	2770	20240305	2.17	3210	-11.84	20240109	2770	2.17	20240305	4130	-31.48	20230811	2770	2.17	20240305	3.76	N	046310	500	82 억	483120	N	N	N	N
42	20240322	160512	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2840	-35	5	-1.22	502241670	177193	359.72	2875	2880	2815	3735	2015	2875	2834.43	2.97	-4149	2918	2896	2878	2856	2838	2887	2847	82	860	500	2010	5	1	16418641	466	3.48	0.76	12	1.08	817.00	3746.00	4130	20230811	-31.23	2770	20240305	2.53	3210	-11.53	20240109	2770	2.53	20240305	4130	-31.23	20230811	2770	2.53	20240305	3.75	N	046310	500	82 억	486863	N	N	N	N
43	20240322	150515	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	-45	5	-1.57	444241680	156718	318.15	2875	2880	2815	3735	2015	2875	2834.65	2.97	970	2918	2896	2878	2856	2838	2887	2847	82	860	500	2010	5	1	16418641	465	3.46	0.76	12	0.95	817.00	3746.00	4130	20230811	-31.48	2770	20240305	2.17	3210	-11.84	20240109	2770	2.17	20240305	4130	-31.48	20230811	2770	2.17	20240305	3.75	N	046310	500	82 억	486863	N	N	N	N
44	20240322	140510	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	-40	5	-1.39	411959600	145298	294.97	2875	2880	2815	3735	2015	2875	2835.27	2.97	1435	2918	2896	2878	2856	2838	2887	2847	82	860	500	2010	5	1	16418641	465	3.47	0.76	12	0.88	817.00	3746.00	4130	20230811	-31.36	2770	20240305	2.35	3210	-11.68	20240109	2770	2.35	20240305	4130	-31.36	20230811	2770	2.35	20240305	3.75	N	046310	500	82 억	486863	N	N	N	N
45	20240322	130512	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2825	-50	5	-1.74	370768580	130738	265.41	2875	2880	2815	3735	2015	2875	2835.96	2.97	3137	2918	2896	2878	2856	2838	2887	2847	82	860	500	2010	5	1	16418641	464	3.46	0.75	12	0.80	817.00	3746.00	4130	20230811	-31.60	2770	20240305	1.99	3210	-11.99	20240109	2770	1.99	20240305	4130	-31.60	20230811	2770	1.99	20240305	3.75	N	046310	500	82 억	486863	N	N	N	N
46	20240322	120507	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2825	-50	5	-1.74	288472765	101589	206.23	2875	2880	2825	3735	2015	2875	2839.60	2.97	1144	2918	2896	2878	2856	2838	2887	2847	82	860	500	2010	5	1	16418641	464	3.46	0.75	12	0.62	817.00	3746.00	4130	20230811	-31.60	2770	20240305	1.99	3210	-11.99	20240109	2770	1.99	20240305	4130	-31.60	20230811	2770	1.99	20240305	3.75	N	046310	500	82 억	486863	N	N	N	N
47	20240322	110513	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2840	-35	5	-1.22	137938650	48435	98.33	2875	2880	2830	3735	2015	2875	2847.90	2.97	-4097	2918	2896	2878	2856	2838	2887	2847	82	860	500	2010	5	1	16418641	466	3.48	0.76	12	0.30	817.00	3746.00	4130	20230811	-31.23	2770	20240305	2.53	3210	-11.53	20240109	2770	2.53	20240305	4130	-31.23	20230811	2770	2.53	20240305	3.75	N	046310	500	82 억	486863	N	N	N	N
48	20240322	100509	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2850	-25	5	-0.87	87459095	30692	62.31	2875	2880	2830	3735	2015	2875	2849.56	2.97	-4612	2918	2896	2878	2856	2838	2887	2847	82	860	500	2010	5	1	16418641	468	3.49	0.76	12	0.19	817.00	3746.00	4130	20230811	-30.99	2770	20240305	2.89	3210	-11.21	20240109	2770	2.89	20240305	4130	-30.99	20230811	2770	2.89	20240305	3.75	N	046310	500	82 억	486863	N	N	N	N
49	20240322	090507	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2865	-10	5	-0.35	6974480	2427	4.93	2875	2880	2865	3735	2015	2875	2873.69	2.97	-1924	2918	2896	2878	2856	2838	2887	2847	82	860	500	2010	5	1	16418641	470	3.51	0.76	12	0.01	817.00	3746.00	4130	20230811	-30.63	2770	20240305	3.43	3210	-10.75	20240109	2770	3.43	20240305	4130	-30.63	20230811	2770	3.43	20240305	3.75	N	046310	500	82 억	486863	N	N	N	N
50	20240321	160508	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2875	-5	5	-0.17	141519010	49259	69.31	2880	2900	2860	3740	2020	2880	2872.94	2.99	-4846	2910	2895	2865	2850	2820	2902	2857	82	860	500	2010	5	1	16418641	472	3.52	0.77	12	0.30	817.00	3746.00	4130	20230811	-30.39	2770	20240305	3.79	3210	-10.44	20240109	2770	3.79	20240305	4130	-30.39	20230811	2770	3.79	20240305	3.76	N	046310	500	82 억	491725	N	N	N	N
51	20240321	150509	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2875	-5	5	-0.17	130127575	45295	63.73	2880	2900	2860	3740	2020	2880	2872.87	2.99	-4062	2910	2895	2865	2850	2820	2902	2857	82	860	500	2010	5	1	16418641	472	3.52	0.77	12	0.28	817.00	3746.00	4130	20230811	-30.39	2770	20240305	3.79	3210	-10.44	20240109	2770	3.79	20240305	4130	-30.39	20230811	2770	3.79	20240305	3.76	N	046310	500	82 억	491725	N	N	N	N
52	20240321	140509	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2875	-5	5	-0.17	121595105	42319	59.55	2880	2900	2860	3740	2020	2880	2873.28	2.99	-4062	2910	2895	2865	2850	2820	2902	2857	82	860	500	2010	5	1	16418641	472	3.52	0.77	12	0.26	817.00	3746.00	4130	20230811	-30.39	2770	20240305	3.79	3210	-10.44	20240109	2770	3.79	20240305	4130	-30.39	20230811	2770	3.79	20240305	3.76	N	046310	500	82 억	491725	N	N	N	N
53	20240321	130504	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	-10	5	-0.35	100464415	34955	49.19	2880	2900	2865	3740	2020	2880	2874.09	2.99	-2870	2910	2895	2865	2850	2820	2902	2857	82	860	500	2010	5	1	16418641	471	3.51	0.77	12	0.21	817.00	3746.00	4130	20230811	-30.51	2770	20240305	3.61	3210	-10.59	20240109	2770	3.61	20240305	4130	-30.51	20230811	2770	3.61	20240305	3.76	N	046310	500	82 억	491725	N	N	N	N
54	20240321	120508	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	-10	5	-0.35	88250440	30694	43.19	2880	2900	2865	3740	2020	2880	2875.15	2.99	-1958	2910	2895	2865	2850	2820	2902	2857	82	860	500	2010	5	1	16418641	471	3.51	0.77	12	0.19	817.00	3746.00	4130	20230811	-30.51	2770	20240305	3.61	3210	-10.59	20240109	2770	3.61	20240305	4130	-30.51	20230811	2770	3.61	20240305	3.76	N	046310	500	82 억	491725	N	N	N	N
55	20240321	110508	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2865	-15	5	-0.52	70765970	24594	34.61	2880	2900	2865	3740	2020	2880	2877.35	2.99	-1914	2910	2895	2865	2850	2820	2902	2857	82	860	500	2010	5	1	16418641	470	3.51	0.76	12	0.15	817.00	3746.00	4130	20230811	-30.63	2770	20240305	3.43	3210	-10.75	20240109	2770	3.43	20240305	4130	-30.63	20230811	2770	3.43	20240305	3.76	N	046310	500	82 억	491725	N	N	N	N
56	20240321	100510	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2875	-5	5	-0.17	36760055	12774	17.97	2880	2900	2865	3740	2020	2880	2877.70	2.99	-1158	2910	2895	2865	2850	2820	2902	2857	82	860	500	2010	5	1	16418641	472	3.52	0.77	12	0.08	817.00	3746.00	4130	20230811	-30.39	2770	20240305	3.79	3210	-10.44	20240109	2770	3.79	20240305	4130	-30.39	20230811	2770	3.79	20240305	3.76	N	046310	500	82 억	491725	N	N	N	N
57	20240321	090511	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2895	15	2	0.52	10766715	3731	5.25	2880	2900	2875	3740	2020	2880	2885.94	2.99	-5	2910	2895	2865	2850	2820	2902	2857	82	860	500	2010	5	1	16418641	475	3.54	0.77	12	0.02	817.00	3746.00	4130	20230811	-29.90	2770	20240305	4.51	3210	-9.81	20240109	2770	4.51	20240305	4130	-29.90	20230811	2770	4.51	20240305	3.76	N	046310	500	82 억	491725	N	N	N	N
58	20240320	160505	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2880	40	2	1.41	203145030	71068	96.07	2840	2880	2835	3690	1990	2840	2858.46	2.97	4301	2866	2852	2831	2817	2796	2842	2807	82	850	500	1980	5	1	16418641	473	3.53	0.77	12	0.43	817.00	3746.00	4130	20230811	-30.27	2770	20240305	3.97	3210	-10.28	20240109	2770	3.97	20240305	4130	-30.27	20230811	2770	3.97	20240305	3.78	N	046310	500	82 억	487440	N	N	N	N
59	20240320	150505	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2875	35	2	1.23	189347550	66273	89.58	2840	2880	2835	3690	1990	2840	2857.09	2.97	4711	2866	2852	2831	2817	2796	2842	2807	82	850	500	1980	5	1	16418641	472	3.52	0.77	12	0.40	817.00	3746.00	4130	20230811	-30.39	2770	20240305	3.79	3210	-10.44	20240109	2770	3.79	20240305	4130	-30.39	20230811	2770	3.79	20240305	3.78	N	046310	500	82 억	487440	N	N	N	N
60	20240320	140509	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	30	2	1.06	156213470	54736	73.99	2840	2875	2835	3690	1990	2840	2853.95	2.97	3803	2866	2852	2831	2817	2796	2842	2807	82	850	500	1980	5	1	16418641	471	3.51	0.77	12	0.33	817.00	3746.00	4130	20230811	-30.51	2770	20240305	3.61	3210	-10.59	20240109	2770	3.61	20240305	4130	-30.51	20230811	2770	3.61	20240305	3.78	N	046310	500	82 억	487440	N	N	N	N
61	20240320	130511	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2860	20	2	0.70	126004895	44198	59.74	2840	2865	2835	3690	1990	2840	2850.92	2.97	1253	2866	2852	2831	2817	2796	2842	2807	82	850	500	1980	5	1	16418641	470	3.50	0.76	12	0.27	817.00	3746.00	4130	20230811	-30.75	2770	20240305	3.25	3210	-10.90	20240109	2770	3.25	20240305	4130	-30.75	20230811	2770	3.25	20240305	3.78	N	046310	500	82 억	487440	N	N	N	N
62	20240320	120507	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2865	25	2	0.88	94917765	33304	45.02	2840	2865	2835	3690	1990	2840	2850.04	2.97	92	2866	2852	2831	2817	2796	2842	2807	82	850	500	1980	5	1	16418641	470	3.51	0.76	12	0.20	817.00	3746.00	4130	20230811	-30.63	2770	20240305	3.43	3210	-10.75	20240109	2770	3.43	20240305	4130	-30.63	20230811	2770	3.43	20240305	3.78	N	046310	500	82 억	487440	N	N	N	N
63	20240320	110507	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2860	20	2	0.70	66108220	23211	31.38	2840	2860	2835	3690	1990	2840	2848.15	2.97	1673	2866	2852	2831	2817	2796	2842	2807	82	850	500	1980	5	1	16418641	470	3.50	0.76	12	0.14	817.00	3746.00	4130	20230811	-30.75	2770	20240305	3.25	3210	-10.90	20240109	2770	3.25	20240305	4130	-30.75	20230811	2770	3.25	20240305	3.78	N	046310	500	82 억	487440	N	N	N	N
64	20240320	100505	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2855	15	2	0.53	58446315	20527	27.75	2840	2860	2835	3690	1990	2840	2847.29	2.97	1966	2866	2852	2831	2817	2796	2842	2807	82	850	500	1980	5	1	16418641	469	3.49	0.76	12	0.13	817.00	3746.00	4130	20230811	-30.87	2770	20240305	3.07	3210	-11.06	20240109	2770	3.07	20240305	4130	-30.87	20230811	2770	3.07	20240305	3.78	N	046310	500	82 억	487440	N	N	N	N
65	20240320	090503	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2860	20	2	0.70	9361855	3294	4.45	2840	2860	2835	3690	1990	2840	2842.10	2.97	984	2866	2852	2831	2817	2796	2842	2807	82	850	500	1980	5	1	16418641	470	3.50	0.76	12	0.02	817.00	3746.00	4130	20230811	-30.75	2770	20240305	3.25	3210	-10.90	20240109	2770	3.25	20240305	4130	-30.75	20230811	2770	3.25	20240305	3.78	N	046310	500	82 억	487440	N	N	N	N
66	20240319	160459	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2840	-5	5	-0.18	208764995	73978	68.45	2845	2845	2810	3695	1995	2845	2821.87	3.06	-15258	2888	2866	2843	2821	2798	2877	2832	82	850	500	1990	5	1	16418641	466	3.48	0.76	12	0.45	817.00	3746.00	4130	20230811	-31.23	2770	20240305	2.53	3210	-11.53	20240109	2770	2.53	20240305	4130	-31.23	20230811	2770	2.53	20240305	3.83	N	046310	500	82 억	502714	N	N	N	N
67	20240319	150506	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2840	-5	5	-0.18	194415005	68920	63.77	2845	2845	2810	3695	1995	2845	2820.88	3.06	-15115	2888	2866	2843	2821	2798	2877	2832	82	850	500	1990	5	1	16418641	466	3.48	0.76	12	0.42	817.00	3746.00	4130	20230811	-31.23	2770	20240305	2.53	3210	-11.53	20240109	2770	2.53	20240305	4130	-31.23	20230811	2770	2.53	20240305	3.83	N	046310	500	82 억	502714	N	N	N	N
68	20240319	140506	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	-15	5	-0.53	161462845	57292	53.01	2845	2845	2810	3695	1995	2845	2818.24	3.06	-16018	2888	2866	2843	2821	2798	2877	2832	82	850	500	1990	5	1	16418641	465	3.46	0.76	12	0.35	817.00	3746.00	4130	20230811	-31.48	2770	20240305	2.17	3210	-11.84	20240109	2770	2.17	20240305	4130	-31.48	20230811	2770	2.17	20240305	3.83	N	046310	500	82 억	502714	N	N	N	N
69	20240319	130438	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2815	-30	5	-1.05	137389900	48771	45.13	2845	2845	2810	3695	1995	2845	2817.04	3.06	-13999	2888	2866	2843	2821	2798	2877	2832	82	850	500	1990	5	1	16418641	462	3.45	0.75	12	0.30	817.00	3746.00	4130	20230811	-31.84	2770	20240305	1.62	3210	-12.31	20240109	2770	1.62	20240305	4130	-31.84	20230811	2770	1.62	20240305	3.83	N	046310	500	82 억	502714	N	N	N	N
70	20240319	120504	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2815	-30	5	-1.05	94557255	33546	31.04	2845	2845	2810	3695	1995	2845	2818.73	3.06	-9023	2888	2866	2843	2821	2798	2877	2832	82	850	500	1990	5	1	16418641	462	3.45	0.75	12	0.20	817.00	3746.00	4130	20230811	-31.84	2770	20240305	1.62	3210	-12.31	20240109	2770	1.62	20240305	4130	-31.84	20230811	2770	1.62	20240305	3.83	N	046310	500	82 억	502714	N	N	N	N
71	20240319	110504	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2825	-20	5	-0.70	67134935	23800	22.02	2845	2845	2810	3695	1995	2845	2820.79	3.06	-8687	2888	2866	2843	2821	2798	2877	2832	82	850	500	1990	5	1	16418641	464	3.46	0.75	12	0.14	817.00	3746.00	4130	20230811	-31.60	2770	20240305	1.99	3210	-11.99	20240109	2770	1.99	20240305	4130	-31.60	20230811	2770	1.99	20240305	3.83	N	046310	500	82 억	502714	N	N	N	N
72	20240319	100505	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2825	-20	5	-0.70	43820415	15536	14.37	2845	2845	2810	3695	1995	2845	2820.57	3.06	-5819	2888	2866	2843	2821	2798	2877	2832	82	850	500	1990	5	1	16418641	464	3.46	0.75	12	0.09	817.00	3746.00	4130	20230811	-31.60	2770	20240305	1.99	3210	-11.99	20240109	2770	1.99	20240305	4130	-31.60	20230811	2770	1.99	20240305	3.83	N	046310	500	82 억	502714	N	N	N	N
73	20240319	090504	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2840	-5	5	-0.18	9741985	3442	3.18	2845	2845	2825	3695	1995	2845	2830.32	3.06	-2867	2888	2866	2843	2821	2798	2877	2832	82	850	500	1990	5	1	16418641	466	3.48	0.76	12	0.02	817.00	3746.00	4130	20230811	-31.23	2770	20240305	2.53	3210	-11.53	20240109	2770	2.53	20240305	4130	-31.23	20230811	2770	2.53	20240305	3.83	N	046310	500	82 억	502714	N	N	N	N
74	20240318	160501	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2845	0	3	0.00	306459605	107977	189.05	2835	2865	2820	3695	1995	2845	2838.18	3.05	-697	2868	2856	2838	2826	2808	2860	2830	82	850	500	1990	5	1	16418641	467	3.48	0.76	12	0.66	817.00	3746.00	4130	20230811	-31.11	2770	20240305	2.71	3210	-11.37	20240109	2770	2.71	20240305	4130	-31.11	20230811	2770	2.71	20240305	3.79	N	046310	500	82 억	500467	N	N	N	N
75	20240318	150504	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	-10	5	-0.35	296941320	104626	183.18	2835	2865	2820	3695	1995	2845	2838.11	3.05	175	2868	2856	2838	2826	2808	2860	2830	82	850	500	1990	5	1	16418641	465	3.47	0.76	12	0.64	817.00	3746.00	4130	20230811	-31.36	2770	20240305	2.35	3210	-11.68	20240109	2770	2.35	20240305	4130	-31.36	20230811	2770	2.35	20240305	3.79	N	046310	500	82 억	500467	N	N	N	N
76	20240318	140501	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	-15	5	-0.53	272233395	95887	167.88	2835	2865	2820	3695	1995	2845	2839.09	3.05	930	2868	2856	2838	2826	2808	2860	2830	82	850	500	1990	5	1	16418641	465	3.46	0.76	12	0.58	817.00	3746.00	4130	20230811	-31.48	2770	20240305	2.17	3210	-11.84	20240109	2770	2.17	20240305	4130	-31.48	20230811	2770	2.17	20240305	3.79	N	046310	500	82 억	500467	N	N	N	N
77	20240318	130502	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	-10	5	-0.35	210748560	74148	129.82	2835	2865	2835	3695	1995	2845	2842.26	3.05	1132	2868	2856	2838	2826	2808	2860	2830	82	850	500	1990	5	1	16418641	465	3.47	0.76	12	0.45	817.00	3746.00	4130	20230811	-31.36	2770	20240305	2.35	3210	-11.68	20240109	2770	2.35	20240305	4130	-31.36	20230811	2770	2.35	20240305	3.79	N	046310	500	82 억	500467	N	N	N	N
78	20240318	120459	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2840	-5	5	-0.18	167477540	58897	103.12	2835	2865	2835	3695	1995	2845	2843.56	3.05	3180	2868	2856	2838	2826	2808	2860	2830	82	850	500	1990	5	1	16418641	466	3.48	0.76	12	0.36	817.00	3746.00	4130	20230811	-31.23	2770	20240305	2.53	3210	-11.53	20240109	2770	2.53	20240305	4130	-31.23	20230811	2770	2.53	20240305	3.79	N	046310	500	82 억	500467	N	N	N	N
79	20240318	110503	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2845	0	3	0.00	107513035	37764	66.12	2835	2865	2835	3695	1995	2845	2846.98	3.05	-477	2868	2856	2838	2826	2808	2860	2830	82	850	500	1990	5	1	16418641	467	3.48	0.76	12	0.23	817.00	3746.00	4130	20230811	-31.11	2770	20240305	2.71	3210	-11.37	20240109	2770	2.71	20240305	4130	-31.11	20230811	2770	2.71	20240305	3.79	N	046310	500	82 억	500467	N	N	N	N
80	20240318	100501	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2850	5	2	0.18	77235600	27140	47.52	2835	2865	2835	3695	1995	2845	2845.83	3.05	-690	2868	2856	2838	2826	2808	2860	2830	82	850	500	1990	5	1	16418641	468	3.49	0.76	12	0.17	817.00	3746.00	4130	20230811	-30.99	2770	20240305	2.89	3210	-11.21	20240109	2770	2.89	20240305	4130	-30.99	20230811	2770	2.89	20240305	3.79	N	046310	500	82 억	500467	N	N	N	N
81	20240318	090500	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2855	10	2	0.35	15415590	5430	9.51	2835	2855	2835	3695	1995	2845	2838.68	3.05	765	2868	2856	2838	2826	2808	2860	2830	82	850	500	1990	5	1	16418641	469	3.49	0.76	12	0.03	817.00	3746.00	4130	20230811	-30.87	2770	20240305	3.07	3210	-11.06	20240109	2770	3.07	20240305	4130	-30.87	20230811	2770	3.07	20240305	3.79	N	046310	500	82 억	500467	N	N	N	N
82	20240315	160455	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2845	-5	5	-0.18	157262035	55541	108.84	2845	2850	2820	3705	1995	2850	2831.44	3.03	3192	2900	2875	2845	2820	2790	2877	2822	82	855	500	1990	5	1	16418641	467	9.84	0.95	12	0.34	289.00	3002.00	4130	20230811	-31.11	2770	20240305	2.71	3210	-11.37	20240109	2770	2.71	20240305	4130	-31.11	20230811	2770	2.71	20240305	3.84	N	046310	500	82 억	497291	N	N	N	N
83	20240315	150433	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	-15	5	-0.53	140699950	49692	97.38	2845	2850	2820	3705	1995	2850	2831.42	3.03	3028	2900	2875	2845	2820	2790	2877	2822	82	855	500	1990	5	1	16418641	465	9.81	0.94	12	0.30	289.00	3002.00	4130	20230811	-31.36	2770	20240305	2.35	3210	-11.68	20240109	2770	2.35	20240305	4130	-31.36	20230811	2770	2.35	20240305	3.84	N	046310	500	82 억	497291	N	N	N	N
84	20240315	140431	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2840	-10	5	-0.35	129398085	45698	89.55	2845	2850	2820	3705	1995	2850	2831.57	3.03	3129	2900	2875	2845	2820	2790	2877	2822	82	855	500	1990	5	1	16418641	466	9.83	0.95	12	0.28	289.00	3002.00	4130	20230811	-31.23	2770	20240305	2.53	3210	-11.53	20240109	2770	2.53	20240305	4130	-31.23	20230811	2770	2.53	20240305	3.84	N	046310	500	82 억	497291	N	N	N	N
85	20240315	130458	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	-15	5	-0.53	107526190	37976	74.42	2845	2850	2820	3705	1995	2850	2831.40	3.03	2621	2900	2875	2845	2820	2790	2877	2822	82	855	500	1990	5	1	16418641	465	9.81	0.94	12	0.23	289.00	3002.00	4130	20230811	-31.36	2770	20240305	2.35	3210	-11.68	20240109	2770	2.35	20240305	4130	-31.36	20230811	2770	2.35	20240305	3.84	N	046310	500	82 억	497291	N	N	N	N
86	20240315	120459	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	-20	5	-0.70	96915665	34228	67.07	2845	2850	2820	3705	1995	2850	2831.45	3.03	3251	2900	2875	2845	2820	2790	2877	2822	82	855	500	1990	5	1	16418641	465	9.79	0.94	12	0.21	289.00	3002.00	4130	20230811	-31.48	2770	20240305	2.17	3210	-11.84	20240109	2770	2.17	20240305	4130	-31.48	20230811	2770	2.17	20240305	3.84	N	046310	500	82 억	497291	N	N	N	N
87	20240315	110452	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2840	-10	5	-0.35	78097190	27585	54.06	2845	2850	2820	3705	1995	2850	2831.12	3.03	1183	2900	2875	2845	2820	2790	2877	2822	82	855	500	1990	5	1	16418641	466	9.83	0.95	12	0.17	289.00	3002.00	4130	20230811	-31.23	2770	20240305	2.53	3210	-11.53	20240109	2770	2.53	20240305	4130	-31.23	20230811	2770	2.53	20240305	3.84	N	046310	500	82 억	497291	N	N	N	N
88	20240315	100456	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2840	-10	5	-0.35	40920630	14469	28.35	2845	2850	2820	3705	1995	2850	2828.10	3.03	-4804	2900	2875	2845	2820	2790	2877	2822	82	855	500	1990	5	1	16418641	466	9.83	0.95	12	0.09	289.00	3002.00	4130	20230811	-31.23	2770	20240305	2.53	3210	-11.53	20240109	2770	2.53	20240305	4130	-31.23	20230811	2770	2.53	20240305	3.84	N	046310	500	82 억	497291	N	N	N	N
89	20240315	090458	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	-15	5	-0.53	2761085	972	1.90	2845	2845	2835	3705	1995	2850	2840.20	3.03	-646	2900	2875	2845	2820	2790	2877	2822	82	855	500	1990	5	1	16418641	465	9.81	0.94	12	0.01	289.00	3002.00	4130	20230811	-31.36	2770	20240305	2.35	3210	-11.68	20240109	2770	2.35	20240305	4130	-31.36	20230811	2770	2.35	20240305	3.84	N	046310	500	82 억	497291	N	N	N	N
90	20240314	160452	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2850	-5	5	-0.18	144689965	50945	39.08	2850	2870	2815	3710	2000	2855	2839.91	3.11	-12966	2885	2870	2840	2825	2795	2877	2832	82	855	500	1990	5	1	16418641	468	9.86	0.95	12	0.31	289.00	3002.00	4130	20230811	-30.99	2770	20240305	2.89	3210	-11.21	20240109	2770	2.89	20240305	4130	-30.99	20230811	2770	2.89	20240305	3.74	N	046310	500	82 억	510273	N	N	N	N
91	20240314	150453	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	-25	5	-0.88	126847030	44673	34.27	2850	2870	2815	3710	2000	2855	2839.44	3.11	-12230	2885	2870	2840	2825	2795	2877	2832	82	855	500	1990	5	1	16418641	465	9.79	0.94	12	0.27	289.00	3002.00	4130	20230811	-31.48	2770	20240305	2.17	3210	-11.84	20240109	2770	2.17	20240305	4130	-31.48	20230811	2770	2.17	20240305	3.74	N	046310	500	82 억	510273	N	N	N	N
92	20240314	140454	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	-25	5	-0.88	111109730	39115	30.01	2850	2870	2815	3710	2000	2855	2840.58	3.11	-11824	2885	2870	2840	2825	2795	2877	2832	82	855	500	1990	5	1	16418641	465	9.79	0.94	12	0.24	289.00	3002.00	4130	20230811	-31.48	2770	20240305	2.17	3210	-11.84	20240109	2770	2.17	20240305	4130	-31.48	20230811	2770	2.17	20240305	3.74	N	046310	500	82 억	510273	N	N	N	N
93	20240314	130450	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	-20	5	-0.70	85609005	30088	23.08	2850	2870	2825	3710	2000	2855	2845.27	3.11	-10794	2885	2870	2840	2825	2795	2877	2832	82	855	500	1990	5	1	16418641	465	9.81	0.94	12	0.18	289.00	3002.00	4130	20230811	-31.36	2770	20240305	2.35	3210	-11.68	20240109	2770	2.35	20240305	4130	-31.36	20230811	2770	2.35	20240305	3.74	N	046310	500	82 억	510273	N	N	N	N
94	20240314	120454	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	-20	5	-0.70	78549705	27595	21.17	2850	2870	2835	3710	2000	2855	2846.51	3.11	-9542	2885	2870	2840	2825	2795	2877	2832	82	855	500	1990	5	1	16418641	465	9.81	0.94	12	0.17	289.00	3002.00	4130	20230811	-31.36	2770	20240305	2.35	3210	-11.68	20240109	2770	2.35	20240305	4130	-31.36	20230811	2770	2.35	20240305	3.74	N	046310	500	82 억	510273	N	N	N	N
95	20240314	110452	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2840	-15	5	-0.53	71375145	25066	19.23	2850	2870	2835	3710	2000	2855	2847.48	3.11	-7859	2885	2870	2840	2825	2795	2877	2832	82	855	500	1990	5	1	16418641	466	9.83	0.95	12	0.15	289.00	3002.00	4130	20230811	-31.23	2770	20240305	2.53	3210	-11.53	20240109	2770	2.53	20240305	4130	-31.23	20230811	2770	2.53	20240305	3.74	N	046310	500	82 억	510273	N	N	N	N
96	20240314	100455	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2850	-5	5	-0.18	57105265	20049	15.38	2850	2870	2835	3710	2000	2855	2848.27	3.11	-6103	2885	2870	2840	2825	2795	2877	2832	82	855	500	1990	5	1	16418641	468	9.86	0.95	12	0.12	289.00	3002.00	4130	20230811	-30.99	2770	20240305	2.89	3210	-11.21	20240109	2770	2.89	20240305	4130	-30.99	20230811	2770	2.89	20240305	3.74	N	046310	500	82 억	510273	N	N	N	N
97	20240314	090454	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2860	5	2	0.18	8812235	3092	2.37	2850	2860	2835	3710	2000	2855	2849.94	3.11	384	2885	2870	2840	2825	2795	2877	2832	82	855	500	1990	5	1	16418641	470	9.90	0.95	12	0.02	289.00	3002.00	4130	20230811	-30.75	2770	20240305	3.25	3210	-10.90	20240109	2770	3.25	20240305	4130	-30.75	20230811	2770	3.25	20240305	3.74	N	046310	500	82 억	510273	N	N	N	N
98	20240313	160448	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2855	30	2	1.06	365827810	129258	155.11	2825	2855	2810	3670	1980	2825	2830.21	2.89	35524	2858	2841	2818	2801	2778	2830	2790	82	845	500	1970	5	1	16418641	469	9.88	0.95	12	0.79	289.00	3002.00	4130	20230811	-30.87	2770	20240305	3.07	3210	-11.06	20240109	2770	3.07	20240305	4130	-30.87	20230811	2770	3.07	20240305	3.83	N	046310	500	82 억	474413	N	N	N	N
99	20240313	150448	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2850	25	2	0.88	348317640	123119	147.74	2825	2850	2810	3670	1980	2825	2829.11	2.89	32743	2858	2841	2818	2801	2778	2830	2790	82	845	500	1970	5	1	16418641	468	9.86	0.95	12	0.75	289.00	3002.00	4130	20230811	-30.99	2770	20240305	2.89	3210	-11.21	20240109	2770	2.89	20240305	4130	-30.99	20230811	2770	2.89	20240305	3.83	N	046310	500	82 억	474413	N	N	N	N
100	20240313	140452	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	5	2	0.18	304781740	107775	129.33	2825	2850	2810	3670	1980	2825	2827.94	2.89	22931	2858	2841	2818	2801	2778	2830	2790	82	845	500	1970	5	1	16418641	465	9.79	0.94	12	0.66	289.00	3002.00	4130	20230811	-31.48	2770	20240305	2.17	3210	-11.84	20240109	2770	2.17	20240305	4130	-31.48	20230811	2770	2.17	20240305	3.83	N	046310	500	82 억	474413	N	N	N	N
101	20240313	130454	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2825	0	3	0.00	244709825	86520	103.82	2825	2850	2810	3670	1980	2825	2828.36	2.89	22512	2858	2841	2818	2801	2778	2830	2790	82	845	500	1970	5	1	16418641	464	9.78	0.94	12	0.53	289.00	3002.00	4130	20230811	-31.60	2770	20240305	1.99	3210	-11.99	20240109	2770	1.99	20240305	4130	-31.60	20230811	2770	1.99	20240305	3.83	N	046310	500	82 억	474413	N	N	N	N
102	20240313	120450	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2845	20	2	0.71	204005775	72115	86.54	2825	2850	2810	3670	1980	2825	2828.90	2.89	20249	2858	2841	2818	2801	2778	2830	2790	82	845	500	1970	5	1	16418641	467	9.84	0.95	12	0.44	289.00	3002.00	4130	20230811	-31.11	2770	20240305	2.71	3210	-11.37	20240109	2770	2.71	20240305	4130	-31.11	20230811	2770	2.71	20240305	3.83	N	046310	500	82 억	474413	N	N	N	N
103	20240313	110448	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2850	25	2	0.88	191076830	67561	81.07	2825	2850	2810	3670	1980	2825	2828.21	2.89	18169	2858	2841	2818	2801	2778	2830	2790	82	845	500	1970	5	1	16418641	468	9.86	0.95	12	0.41	289.00	3002.00	4130	20230811	-30.99	2770	20240305	2.89	3210	-11.21	20240109	2770	2.89	20240305	4130	-30.99	20230811	2770	2.89	20240305	3.83	N	046310	500	82 억	474413	N	N	N	N
104	20240313	100447	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	5	2	0.18	67863410	24017	28.82	2825	2845	2810	3670	1980	2825	2825.64	2.89	756	2858	2841	2818	2801	2778	2830	2790	82	845	500	1970	5	1	16418641	465	9.79	0.94	12	0.15	289.00	3002.00	4130	20230811	-31.48	2770	20240305	2.17	3210	-11.84	20240109	2770	2.17	20240305	4130	-31.48	20230811	2770	2.17	20240305	3.83	N	046310	500	82 억	474413	N	N	N	N
105	20240313	090450	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	5	2	0.18	3904200	1381	1.66	2825	2840	2825	3670	1980	2825	2827.08	2.89	-121	2858	2841	2818	2801	2778	2830	2790	82	845	500	1970	5	1	16418641	465	9.79	0.94	12	0.01	289.00	3002.00	4130	20230811	-31.48	2770	20240305	2.17	3210	-11.84	20240109	2770	2.17	20240305	4130	-31.48	20230811	2770	2.17	20240305	3.83	N	046310	500	82 억	474413	N	N	N	N
106	20240312	160443	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2825	-5	5	-0.18	234070955	83316	103.26	2830	2835	2795	3675	1985	2830	2809.44	2.91	-3371	2890	2860	2830	2800	2770	2845	2785	82	845	500	1980	5	1	16418641	464	9.78	0.94	12	0.51	289.00	3002.00	4130	20230811	-31.60	2770	20240305	1.99	3210	-11.99	20240109	2770	1.99	20240305	4130	-31.60	20230811	2770	1.99	20240305	4.07	N	046310	500	82 억	477648	N	N	N	N
107	20240312	150442	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2820	-10	5	-0.35	209899135	74752	92.64	2830	2835	2795	3675	1985	2830	2807.94	2.91	-3685	2890	2860	2830	2800	2770	2845	2785	82	845	500	1980	5	1	16418641	463	9.76	0.94	12	0.46	289.00	3002.00	4130	20230811	-31.72	2770	20240305	1.81	3210	-12.15	20240109	2770	1.81	20240305	4130	-31.72	20230811	2770	1.81	20240305	4.07	N	046310	500	82 억	477648	N	N	N	N
108	20240312	140439	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	0	3	0.00	195350775	69583	86.24	2830	2835	2795	3675	1985	2830	2807.45	2.91	-4219	2890	2860	2830	2800	2770	2845	2785	82	845	500	1980	5	1	16418641	465	9.79	0.94	12	0.42	289.00	3002.00	4130	20230811	-31.48	2770	20240305	2.17	3210	-11.84	20240109	2770	2.17	20240305	4130	-31.48	20230811	2770	2.17	20240305	4.07	N	046310	500	82 억	477648	N	N	N	N
109	20240312	130427	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2815	-15	5	-0.53	164940360	58773	72.84	2830	2835	2795	3675	1985	2830	2806.40	2.91	-3508	2890	2860	2830	2800	2770	2845	2785	82	845	500	1980	5	1	16418641	462	9.74	0.94	12	0.36	289.00	3002.00	4130	20230811	-31.84	2770	20240305	1.62	3210	-12.31	20240109	2770	1.62	20240305	4130	-31.84	20230811	2770	1.62	20240305	4.07	N	046310	500	82 억	477648	N	N	N	N
110	20240312	120446	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2805	-25	5	-0.88	137309425	48912	60.62	2830	2835	2795	3675	1985	2830	2807.27	2.91	-3462	2890	2860	2830	2800	2770	2845	2785	82	845	500	1980	5	1	16418641	461	9.71	0.93	12	0.30	289.00	3002.00	4130	20230811	-32.08	2770	20240305	1.26	3210	-12.62	20240109	2770	1.26	20240305	4130	-32.08	20230811	2770	1.26	20240305	4.07	N	046310	500	82 억	477648	N	N	N	N
111	20240312	110445	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2800	-30	5	-1.06	94416595	33581	41.62	2830	2835	2800	3675	1985	2830	2811.61	2.91	-3476	2890	2860	2830	2800	2770	2845	2785	82	845	500	1980	5	1	16418641	460	9.69	0.93	12	0.20	289.00	3002.00	4130	20230811	-32.20	2770	20240305	1.08	3210	-12.77	20240109	2770	1.08	20240305	4130	-32.20	20230811	2770	1.08	20240305	4.07	N	046310	500	82 억	477648	N	N	N	N
112	20240312	100443	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2820	-10	5	-0.35	49097785	17424	21.59	2830	2835	2800	3675	1985	2830	2817.83	2.91	-5590	2890	2860	2830	2800	2770	2845	2785	82	845	500	1980	5	1	16418641	463	9.76	0.94	12	0.11	289.00	3002.00	4130	20230811	-31.72	2770	20240305	1.81	3210	-12.15	20240109	2770	1.81	20240305	4130	-31.72	20230811	2770	1.81	20240305	4.07	N	046310	500	82 억	477648	N	N	N	N
113	20240312	090443	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2825	-5	5	-0.18	8035790	2841	3.52	2830	2835	2820	3675	1985	2830	2828.51	2.91	-1016	2890	2860	2830	2800	2770	2845	2785	82	845	500	1980	5	1	16418641	464	9.78	0.94	12	0.02	289.00	3002.00	4130	20230811	-31.60	2770	20240305	1.99	3210	-11.99	20240109	2770	1.99	20240305	4130	-31.60	20230811	2770	1.99	20240305	4.07	N	046310	500	82 억	477648	N	N	N	N
114	20240311	160442	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	-5	5	-0.18	227518765	80577	68.43	2835	2860	2800	3685	1985	2835	2823.62	2.89	4174	2908	2871	2843	2806	2778	2890	2825	82	850	500	1980	5	1	16418641	465	9.79	0.94	12	0.49	289.00	3002.00	4130	20230811	-31.48	2770	20240305	2.17	3210	-11.84	20240109	2770	2.17	20240305	4130	-31.48	20230811	2770	2.17	20240305	4.09	N	046310	500	82 억	473748	N	N	N	N
115	20240311	150443	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2820	-15	5	-0.53	173203985	61277	52.04	2835	2860	2800	3685	1985	2835	2826.57	2.89	5303	2908	2871	2843	2806	2778	2890	2825	82	850	500	1980	5	1	16418641	463	9.76	0.94	12	0.37	289.00	3002.00	4130	20230811	-31.72	2770	20240305	1.81	3210	-12.15	20240109	2770	1.81	20240305	4130	-31.72	20230811	2770	1.81	20240305	4.09	N	046310	500	82 억	473748	N	N	N	N
116	20240311	140440	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2805	-30	5	-1.06	154854525	54742	46.49	2835	2860	2800	3685	1985	2835	2828.81	2.89	5153	2908	2871	2843	2806	2778	2890	2825	82	850	500	1980	5	1	16418641	461	9.71	0.93	12	0.33	289.00	3002.00	4130	20230811	-32.08	2770	20240305	1.26	3210	-12.62	20240109	2770	1.26	20240305	4130	-32.08	20230811	2770	1.26	20240305	4.09	N	046310	500	82 억	473748	N	N	N	N
117	20240311	130443	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2815	-20	5	-0.71	121191580	42759	36.32	2835	2860	2815	3685	1985	2835	2834.29	2.89	4614	2908	2871	2843	2806	2778	2890	2825	82	850	500	1980	5	1	16418641	462	9.74	0.94	12	0.26	289.00	3002.00	4130	20230811	-31.84	2770	20240305	1.62	3210	-12.31	20240109	2770	1.62	20240305	4130	-31.84	20230811	2770	1.62	20240305	4.09	N	046310	500	82 억	473748	N	N	N	N
118	20240311	120444	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	0	3	0.00	98359060	34666	29.44	2835	2860	2815	3685	1985	2835	2837.34	2.89	2869	2908	2871	2843	2806	2778	2890	2825	82	850	500	1980	5	1	16418641	465	9.81	0.94	12	0.21	289.00	3002.00	4130	20230811	-31.36	2770	20240305	2.35	3210	-11.68	20240109	2770	2.35	20240305	4130	-31.36	20230811	2770	2.35	20240305	4.09	N	046310	500	82 억	473748	N	N	N	N
119	20240311	110439	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2850	15	2	0.53	78207755	27552	23.40	2835	2860	2815	3685	1985	2835	2838.55	2.89	3065	2908	2871	2843	2806	2778	2890	2825	82	850	500	1980	5	1	16418641	468	9.86	0.95	12	0.17	289.00	3002.00	4130	20230811	-30.99	2770	20240305	2.89	3210	-11.21	20240109	2770	2.89	20240305	4130	-30.99	20230811	2770	2.89	20240305	4.09	N	046310	500	82 억	473748	N	N	N	N
120	20240311	100434	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2840	5	2	0.18	64167470	22616	19.21	2835	2860	2815	3685	1985	2835	2837.26	2.89	2985	2908	2871	2843	2806	2778	2890	2825	82	850	500	1980	5	1	16418641	466	9.83	0.95	12	0.14	289.00	3002.00	4130	20230811	-31.23	2770	20240305	2.53	3210	-11.53	20240109	2770	2.53	20240305	4130	-31.23	20230811	2770	2.53	20240305	4.09	N	046310	500	82 억	473748	N	N	N	N
121	20240311	090437	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2820	-15	5	-0.53	10777805	3805	3.23	2835	2835	2820	3685	1985	2835	2832.54	2.89	-1866	2908	2871	2843	2806	2778	2890	2825	82	850	500	1980	5	1	16418641	463	9.76	0.94	12	0.02	289.00	3002.00	4130	20230811	-31.72	2770	20240305	1.81	3210	-12.15	20240109	2770	1.81	20240305	4130	-31.72	20230811	2770	1.81	20240305	4.09	N	046310	500	82 억	473748	N	N	N	N
122	20240308	160441	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	15	2	0.53	330796155	116833	179.40	2815	2880	2815	3665	1975	2820	2831.36	2.72	26811	2850	2835	2805	2790	2760	2842	2797	82	845	500	1970	5	1	16418641	465	9.81	0.94	12	0.71	289.00	3002.00	4130	20230811	-31.36	2770	20240305	2.35	3210	-11.68	20240109	2770	2.35	20240305	4130	-31.36	20230811	2770	2.35	20240305	4.02	N	046310	500	82 억	446953	N	N	N	N
123	20240308	150439	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	15	2	0.53	319884075	112986	173.50	2815	2880	2815	3665	1975	2820	2831.19	2.72	27468	2850	2835	2805	2790	2760	2842	2797	82	845	500	1970	5	1	16418641	465	9.81	0.94	12	0.69	289.00	3002.00	4130	20230811	-31.36	2770	20240305	2.35	3210	-11.68	20240109	2770	2.35	20240305	4130	-31.36	20230811	2770	2.35	20240305	4.02	N	046310	500	82 억	446953	N	N	N	N
124	20240308	140437	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	15	2	0.53	296460085	104718	160.80	2815	2880	2815	3665	1975	2820	2831.04	2.72	27182	2850	2835	2805	2790	2760	2842	2797	82	845	500	1970	5	1	16418641	465	9.81	0.94	12	0.64	289.00	3002.00	4130	20230811	-31.36	2770	20240305	2.35	3210	-11.68	20240109	2770	2.35	20240305	4130	-31.36	20230811	2770	2.35	20240305	4.02	N	046310	500	82 억	446953	N	N	N	N
125	20240308	130437	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	15	2	0.53	292944500	103477	158.89	2815	2880	2815	3665	1975	2820	2831.02	2.72	27262	2850	2835	2805	2790	2760	2842	2797	82	845	500	1970	5	1	16418641	465	9.81	0.94	12	0.63	289.00	3002.00	4130	20230811	-31.36	2770	20240305	2.35	3210	-11.68	20240109	2770	2.35	20240305	4130	-31.36	20230811	2770	2.35	20240305	4.02	N	046310	500	82 억	446953	N	N	N	N
126	20240308	120438	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	10	2	0.35	285409585	100818	154.81	2815	2880	2815	3665	1975	2820	2830.95	2.72	28154	2850	2835	2805	2790	2760	2842	2797	82	845	500	1970	5	1	16418641	465	9.79	0.94	12	0.61	289.00	3002.00	4130	20230811	-31.48	2770	20240305	2.17	3210	-11.84	20240109	2770	2.17	20240305	4130	-31.48	20230811	2770	2.17	20240305	4.02	N	046310	500	82 억	446953	N	N	N	N
127	20240308	110437	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	15	2	0.53	270129250	95422	146.53	2815	2880	2815	3665	1975	2820	2830.90	2.72	26639	2850	2835	2805	2790	2760	2842	2797	82	845	500	1970	5	1	16418641	465	9.81	0.94	12	0.58	289.00	3002.00	4130	20230811	-31.36	2770	20240305	2.35	3210	-11.68	20240109	2770	2.35	20240305	4130	-31.36	20230811	2770	2.35	20240305	4.02	N	046310	500	82 억	446953	N	N	N	N
128	20240308	100433	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2845	25	2	0.89	122736965	43332	66.54	2815	2880	2815	3665	1975	2820	2832.50	2.72	22436	2850	2835	2805	2790	2760	2842	2797	82	845	500	1970	5	1	16418641	467	9.84	0.95	12	0.26	289.00	3002.00	4130	20230811	-31.11	2770	20240305	2.71	3210	-11.37	20240109	2770	2.71	20240305	4130	-31.11	20230811	2770	2.71	20240305	4.02	N	046310	500	82 억	446953	N	N	N	N
129	20240308	090434	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2820	0	3	0.00	4817290	1711	2.63	2815	2820	2815	3665	1975	2820	2815.24	2.72	-174	2850	2835	2805	2790	2760	2842	2797	82	845	500	1970	5	1	16418641	463	9.76	0.94	12	0.01	289.00	3002.00	4130	20230811	-31.72	2770	20240305	1.81	3210	-12.15	20240109	2770	1.81	20240305	4130	-31.72	20230811	2770	1.81	20240305	4.02	N	046310	500	82 억	446953	N	N	N	N
130	20240307	160435	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2820	0	3	0.00	180880200	64587	119.18	2810	2820	2775	3665	1975	2820	2800.55	2.79	-10398	2863	2841	2823	2801	2783	2840	2800	82	845	500	1970	5	1	16418641	463	9.76	0.94	12	0.39	289.00	3002.00	4130	20230811	-31.72	2770	20240305	1.81	3210	-12.15	20240109	2770	1.81	20240305	4130	-31.72	20230811	2770	1.81	20240305	4.00	N	046310	500	82 억	457367	N	N	N	N
131	20240307	150417	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2805	-15	5	-0.53	172796790	61716	113.89	2810	2820	2775	3665	1975	2820	2799.86	2.79	-10207	2863	2841	2823	2801	2783	2840	2800	82	845	500	1970	5	1	16418641	461	9.71	0.93	12	0.38	289.00	3002.00	4130	20230811	-32.08	2770	20240305	1.26	3210	-12.62	20240109	2770	1.26	20240305	4130	-32.08	20230811	2770	1.26	20240305	4.00	N	046310	500	82 억	457367	N	N	N	N
132	20240307	140429	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2795	-25	5	-0.89	146947630	52522	96.92	2810	2820	2775	3665	1975	2820	2797.82	2.79	-9340	2863	2841	2823	2801	2783	2840	2800	82	845	500	1970	5	1	16418641	459	9.67	0.93	12	0.32	289.00	3002.00	4130	20230811	-32.32	2770	20240305	0.90	3210	-12.93	20240109	2770	0.90	20240305	4130	-32.32	20230811	2770	0.90	20240305	4.00	N	046310	500	82 억	457367	N	N	N	N
133	20240307	130431	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2800	-20	5	-0.71	142911450	51081	94.26	2810	2820	2775	3665	1975	2820	2797.73	2.79	-9819	2863	2841	2823	2801	2783	2840	2800	82	845	500	1970	5	1	16418641	460	9.69	0.93	12	0.31	289.00	3002.00	4130	20230811	-32.20	2770	20240305	1.08	3210	-12.77	20240109	2770	1.08	20240305	4130	-32.20	20230811	2770	1.08	20240305	4.00	N	046310	500	82 억	457367	N	N	N	N
134	20240307	120434	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2800	-20	5	-0.71	124358635	44438	82.00	2810	2820	2775	3665	1975	2820	2798.47	2.79	-9398	2863	2841	2823	2801	2783	2840	2800	82	845	500	1970	5	1	16418641	460	9.69	0.93	12	0.27	289.00	3002.00	4130	20230811	-32.20	2770	20240305	1.08	3210	-12.77	20240109	2770	1.08	20240305	4130	-32.20	20230811	2770	1.08	20240305	4.00	N	046310	500	82 억	457367	N	N	N	N
135	20240307	110435	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2805	-15	5	-0.53	116072190	41478	76.54	2810	2820	2775	3665	1975	2820	2798.39	2.79	-9735	2863	2841	2823	2801	2783	2840	2800	82	845	500	1970	5	1	16418641	461	9.71	0.93	12	0.25	289.00	3002.00	4130	20230811	-32.08	2770	20240305	1.26	3210	-12.62	20240109	2770	1.26	20240305	4130	-32.08	20230811	2770	1.26	20240305	4.00	N	046310	500	82 억	457367	N	N	N	N
136	20240307	100433	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2785	-35	5	-1.24	72807960	26061	48.09	2810	2820	2775	3665	1975	2820	2793.73	2.79	-8049	2863	2841	2823	2801	2783	2840	2800	82	845	500	1970	5	1	16418641	457	9.64	0.93	12	0.16	289.00	3002.00	4130	20230811	-32.57	2770	20240305	0.54	3210	-13.24	20240109	2770	0.54	20240305	4130	-32.57	20230811	2770	0.54	20240305	4.00	N	046310	500	82 억	457367	N	N	N	N
137	20240307	090433	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2820	0	3	0.00	6540990	2326	4.29	2810	2820	2810	3665	1975	2820	2812.06	2.79	-989	2863	2841	2823	2801	2783	2840	2800	82	845	500	1970	5	1	16418641	463	9.76	0.94	12	0.01	289.00	3002.00	4130	20230811	-31.72	2770	20240305	1.81	3210	-12.15	20240109	2770	1.81	20240305	4130	-31.72	20230811	2770	1.81	20240305	4.00	N	046310	500	82 억	457367	N	N	N	N
138	20240306	160433	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2820	-25	5	-0.88	152694125	54191	34.60	2820	2845	2805	3695	1995	2845	2817.70	2.91	-20672	2968	2906	2838	2776	2708	2872	2742	82	850	500	1990	5	1	16418641	463	9.76	0.94	12	0.33	289.00	3002.00	4130	20230811	-31.72	2770	20240305	1.81	3210	-12.15	20240109	2770	1.81	20240305	4130	-31.72	20230811	2770	1.81	20240305	3.94	N	046310	500	82 억	477777	N	N	N	N
139	20240306	150432	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2820	-25	5	-0.88	133636805	47438	30.29	2820	2845	2805	3695	1995	2845	2817.08	2.91	-17447	2968	2906	2838	2776	2708	2872	2742	82	850	500	1990	5	1	16418641	463	9.76	0.94	12	0.29	289.00	3002.00	4130	20230811	-31.72	2770	20240305	1.81	3210	-12.15	20240109	2770	1.81	20240305	4130	-31.72	20230811	2770	1.81	20240305	3.94	N	046310	500	82 억	477777	N	N	N	N
140	20240306	140431	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2810	-35	5	-1.23	111650190	39619	25.30	2820	2845	2805	3695	1995	2845	2818.10	2.91	-15845	2968	2906	2838	2776	2708	2872	2742	82	850	500	1990	5	1	16418641	461	9.72	0.94	12	0.24	289.00	3002.00	4130	20230811	-31.96	2770	20240305	1.44	3210	-12.46	20240109	2770	1.44	20240305	4130	-31.96	20230811	2770	1.44	20240305	3.94	N	046310	500	82 억	477777	N	N	N	N
141	20240306	130433	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2815	-30	5	-1.05	95797215	33985	21.70	2820	2845	2805	3695	1995	2845	2818.81	2.91	-11361	2968	2906	2838	2776	2708	2872	2742	82	850	500	1990	5	1	16418641	462	9.74	0.94	12	0.21	289.00	3002.00	4130	20230811	-31.84	2770	20240305	1.62	3210	-12.31	20240109	2770	1.62	20240305	4130	-31.84	20230811	2770	1.62	20240305	3.94	N	046310	500	82 억	477777	N	N	N	N
142	20240306	120432	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2815	-30	5	-1.05	85379465	30291	19.34	2820	2845	2805	3695	1995	2845	2818.64	2.91	-10503	2968	2906	2838	2776	2708	2872	2742	82	850	500	1990	5	1	16418641	462	9.74	0.94	12	0.18	289.00	3002.00	4130	20230811	-31.84	2770	20240305	1.62	3210	-12.31	20240109	2770	1.62	20240305	4130	-31.84	20230811	2770	1.62	20240305	3.94	N	046310	500	82 억	477777	N	N	N	N
143	20240306	110432	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2810	-35	5	-1.23	55995420	19845	12.67	2820	2845	2810	3695	1995	2845	2821.64	2.91	-4962	2968	2906	2838	2776	2708	2872	2742	82	850	500	1990	5	1	16418641	461	9.72	0.94	12	0.12	289.00	3002.00	4130	20230811	-31.96	2770	20240305	1.44	3210	-12.46	20240109	2770	1.44	20240305	4130	-31.96	20230811	2770	1.44	20240305	3.94	N	046310	500	82 억	477777	N	N	N	N
144	20240306	100424	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	-15	5	-0.53	25505885	9017	5.76	2820	2845	2820	3695	1995	2845	2828.64	2.91	-3414	2968	2906	2838	2776	2708	2872	2742	82	850	500	1990	5	1	16418641	465	9.79	0.94	12	0.05	289.00	3002.00	4130	20230811	-31.48	2770	20240305	2.17	3210	-11.84	20240109	2770	2.17	20240305	4130	-31.48	20230811	2770	2.17	20240305	3.94	N	046310	500	82 억	477777	N	N	N	N
145	20240306	090431	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	-10	5	-0.35	5788275	2052	1.31	2820	2840	2820	3695	1995	2845	2820.80	2.91	-1088	2968	2906	2838	2776	2708	2872	2742	82	850	500	1990	5	1	16418641	465	9.81	0.94	12	0.01	289.00	3002.00	4130	20230811	-31.36	2770	20240305	2.35	3210	-11.68	20240109	2770	2.35	20240305	4130	-31.36	20230811	2770	2.35	20240305	3.94	N	046310	500	82 억	477777	N	N	N	N
146	20240305	160428	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2845	-25	5	-0.87	443228970	156621	232.58	2865	2900	2770	3730	2010	2870	2829.89	3.12	-34720	2893	2881	2863	2851	2833	2887	2857	82	860	500	2000	5	1	16418641	467	9.84	0.95	12	0.95	289.00	3002.00	4130	20230811	-31.11	2770	20240305	2.71	3210	-11.37	20240109	2770	2.71	20240305	4130	-31.11	20230811	2770	2.71	20240305	4.04	N	046310	500	82 억	511482	N	N	N	N
147	20240305	150429	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2830	-40	5	-1.39	411441305	145397	215.91	2865	2900	2770	3730	2010	2870	2829.77	3.12	-29089	2893	2881	2863	2851	2833	2887	2857	82	860	500	2000	5	1	16418641	465	9.79	0.94	12	0.89	289.00	3002.00	4130	20230811	-31.48	2770	20240305	2.17	3210	-11.84	20240109	2770	2.17	20240305	4130	-31.48	20230811	2770	2.17	20240305	4.04	N	046310	500	82 억	511482	N	N	N	N
148	20240305	140423	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2845	-25	5	-0.87	387564640	136951	203.37	2865	2900	2770	3730	2010	2870	2829.94	3.12	-26783	2893	2881	2863	2851	2833	2887	2857	82	860	500	2000	5	1	16418641	467	9.84	0.95	12	0.83	289.00	3002.00	4130	20230811	-31.11	2770	20240305	2.71	3210	-11.37	20240109	2770	2.71	20240305	4130	-31.11	20230811	2770	2.71	20240305	4.04	N	046310	500	82 억	511482	N	N	N	N
149	20240305	130427	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2845	-25	5	-0.87	379528715	134119	199.16	2865	2900	2770	3730	2010	2870	2829.78	3.12	-27375	2893	2881	2863	2851	2833	2887	2857	82	860	500	2000	5	1	16418641	467	9.84	0.95	12	0.82	289.00	3002.00	4130	20230811	-31.11	2770	20240305	2.71	3210	-11.37	20240109	2770	2.71	20240305	4130	-31.11	20230811	2770	2.71	20240305	4.04	N	046310	500	82 억	511482	N	N	N	N
150	20240305	120426	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2850	-20	5	-0.70	376116890	132921	197.38	2865	2900	2770	3730	2010	2870	2829.62	3.12	-26925	2893	2881	2863	2851	2833	2887	2857	82	860	500	2000	5	1	16418641	468	9.86	0.95	12	0.81	289.00	3002.00	4130	20230811	-30.99	2770	20240305	2.89	3210	-11.21	20240109	2770	2.89	20240305	4130	-30.99	20230811	2770	2.89	20240305	4.04	N	046310	500	82 억	511482	N	N	N	N
151	20240305	110427	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2840	-30	5	-1.05	172645895	61030	90.63	2865	2865	2810	3730	2010	2870	2828.85	3.12	-17830	2893	2881	2863	2851	2833	2887	2857	82	860	500	2000	5	1	16418641	466	9.83	0.95	12	0.37	289.00	3002.00	4130	20230811	-31.23	2780	20230428	2.16	3210	-11.53	20240109	2810	1.07	20240305	4130	-31.23	20230811	2780	2.16	20230428	4.04	N	046310	500	82 억	511482	N	N	N	N
152	20240305	100423	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2840	-30	5	-1.05	49813010	17523	26.02	2865	2865	2830	3730	2010	2870	2842.67	3.12	-10691	2893	2881	2863	2851	2833	2887	2857	82	860	500	2000	5	1	16418641	466	9.83	0.95	12	0.11	289.00	3002.00	4130	20230811	-31.23	2780	20230428	2.16	3210	-11.53	20240109	2810	1.07	20240229	4130	-31.23	20230811	2780	2.16	20230428	4.04	N	046310	500	82 억	511482	N	N	N	N
153	20240305	090425	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2865	-5	5	-0.17	5230665	1830	2.72	2865	2865	2850	3730	2010	2870	2858.07	3.12	-1098	2893	2881	2863	2851	2833	2887	2857	82	860	500	2000	5	1	16418641	470	9.91	0.95	12	0.01	289.00	3002.00	4130	20230811	-30.63	2780	20230428	3.06	3210	-10.75	20240109	2810	1.96	20240229	4130	-30.63	20230811	2780	3.06	20230428	4.04	N	046310	500	82 억	511482	N	N	N	N
154	20240304	160426	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	35	2	1.23	190891645	66709	59.35	2845	2875	2845	3685	1985	2835	2861.59	3.09	3283	2905	2870	2840	2805	2775	2855	2790	82	850	500	1980	5	1	16418641	471	9.93	0.96	12	0.41	289.00	3002.00	4130	20230811	-30.51	2780	20230428	3.24	3210	-10.59	20240109	2810	2.14	20240229	4130	-30.51	20230811	2780	3.24	20230428	4.05	N	046310	500	82 억	506682	N	N	N	N
155	20240304	150423	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2865	30	2	1.06	181120460	63301	56.32	2845	2875	2845	3685	1985	2835	2861.29	3.09	3406	2905	2870	2840	2805	2775	2855	2790	82	850	500	1980	5	1	16418641	470	9.91	0.95	12	0.39	289.00	3002.00	4130	20230811	-30.63	2780	20230428	3.06	3210	-10.75	20240109	2810	1.96	20240229	4130	-30.63	20230811	2780	3.06	20230428	4.05	N	046310	500	82 억	506682	N	N	N	N
156	20240304	140400	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2860	25	2	0.88	158816760	55508	49.39	2845	2875	2845	3685	1985	2835	2861.19	3.09	3624	2905	2870	2840	2805	2775	2855	2790	82	850	500	1980	5	1	16418641	470	9.90	0.95	12	0.34	289.00	3002.00	4130	20230811	-30.75	2780	20230428	2.88	3210	-10.90	20240109	2810	1.78	20240229	4130	-30.75	20230811	2780	2.88	20230428	4.05	N	046310	500	82 억	506682	N	N	N	N
157	20240304	130420	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2860	25	2	0.88	155467870	54337	48.35	2845	2875	2845	3685	1985	2835	2861.22	3.09	3681	2905	2870	2840	2805	2775	2855	2790	82	850	500	1980	5	1	16418641	470	9.90	0.95	12	0.33	289.00	3002.00	4130	20230811	-30.75	2780	20230428	2.88	3210	-10.90	20240109	2810	1.78	20240229	4130	-30.75	20230811	2780	2.88	20230428	4.05	N	046310	500	82 억	506682	N	N	N	N
158	20240304	120402	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2860	25	2	0.88	119796140	41861	37.25	2845	2875	2845	3685	1985	2835	2861.82	3.09	1847	2905	2870	2840	2805	2775	2855	2790	82	850	500	1980	5	1	16418641	470	9.90	0.95	12	0.25	289.00	3002.00	4130	20230811	-30.75	2780	20230428	2.88	3210	-10.90	20240109	2810	1.78	20240229	4130	-30.75	20230811	2780	2.88	20230428	4.05	N	046310	500	82 억	506682	N	N	N	N
159	20240304	110418	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2850	15	2	0.53	108717515	37977	33.79	2845	2875	2845	3685	1985	2835	2862.78	3.09	1763	2905	2870	2840	2805	2775	2855	2790	82	850	500	1980	5	1	16418641	468	9.86	0.95	12	0.23	289.00	3002.00	4130	20230811	-30.99	2780	20230428	2.52	3210	-11.21	20240109	2810	1.42	20240229	4130	-30.99	20230811	2780	2.52	20230428	4.05	N	046310	500	82 억	506682	N	N	N	N
160	20240304	100417	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2865	30	2	1.06	81248510	28356	25.23	2845	2875	2845	3685	1985	2835	2865.40	3.09	1481	2905	2870	2840	2805	2775	2855	2790	82	850	500	1980	5	1	16418641	470	9.91	0.95	12	0.17	289.00	3002.00	4130	20230811	-30.63	2780	20230428	3.06	3210	-10.75	20240109	2810	1.96	20240229	4130	-30.63	20230811	2780	3.06	20230428	4.05	N	046310	500	82 억	506682	N	N	N	N
161	20240304	090418	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2860	25	2	0.88	25576345	8954	7.97	2845	2860	2845	3685	1985	2835	2856.63	3.09	440	2905	2870	2840	2805	2775	2855	2790	82	850	500	1980	5	1	16418641	470	9.90	0.95	12	0.05	289.00	3002.00	4130	20230811	-30.75	2780	20230428	2.88	3210	-10.90	20240109	2810	1.78	20240229	4130	-30.75	20230811	2780	2.88	20230428	4.05	N	046310	500	82 억	506682	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History