KissMeData/064240/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2725	-45	5	-1.62	179192215	64583	58.50	2755	2835	2725	3600	1940	2770	2774.60	3.89	-1823	2993	2881	2823	2711	2653	2852	2682	178	830	500	1880	5	1	35038012	955	-9.60	1.11	12	0.18	-284.00	2466.00	7800	20230616	-65.06	2500	20231130	9.00	3290	-17.17	20240103	2505	8.78	20240307	7800	-65.06	20230616	2500	9.00	20231130	1.16	N	064240	500	177 억	1362376	N	N	1	N	N
3	20240329	150559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2760	-10	5	-0.36	151084030	54344	49.22	2755	2835	2725	3600	1940	2770	2780.14	3.89	-1236	2993	2881	2823	2711	2653	2852	2682	178	830	500	1880	5	1	35038012	967	-9.72	1.12	12	0.16	-284.00	2466.00	7800	20230616	-64.62	2500	20231130	10.40	3290	-16.11	20240103	2505	10.18	20240307	7800	-64.62	20230616	2500	10.40	20231130	1.16	N	064240	500	177 억	1362376	N	N	1	N	N
4	20240329	140553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2765	-5	5	-0.18	112742450	40452	36.64	2755	2835	2725	3600	1940	2770	2787.07	3.89	-3367	2993	2881	2823	2711	2653	2852	2682	178	830	500	1880	5	1	35038012	969	-9.74	1.12	12	0.12	-284.00	2466.00	7800	20230616	-64.55	2500	20231130	10.60	3290	-15.96	20240103	2505	10.38	20240307	7800	-64.55	20230616	2500	10.60	20231130	1.16	N	064240	500	177 억	1362376	N	N	1	N	N
5	20240329	130547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2795	25	2	0.90	95209630	34128	30.91	2755	2835	2725	3600	1940	2770	2789.78	3.89	-2052	2993	2881	2823	2711	2653	2852	2682	178	830	500	1880	5	1	35038012	979	-9.84	1.13	12	0.10	-284.00	2466.00	7800	20230616	-64.17	2500	20231130	11.80	3290	-15.05	20240103	2505	11.58	20240307	7800	-64.17	20230616	2500	11.80	20231130	1.16	N	064240	500	177 억	1362376	N	N	1	N	N
6	20240329	120551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2810	40	2	1.44	86600910	31044	28.12	2755	2835	2725	3600	1940	2770	2789.62	3.89	-35	2993	2881	2823	2711	2653	2852	2682	178	830	500	1880	5	1	35038012	985	-9.89	1.14	12	0.09	-284.00	2466.00	7800	20230616	-63.97	2500	20231130	12.40	3290	-14.59	20240103	2505	12.18	20240307	7800	-63.97	20230616	2500	12.40	20231130	1.16	N	064240	500	177 억	1362376	N	N	1	N	N
7	20240329	110544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2805	35	2	1.26	61101690	21971	19.90	2755	2820	2725	3600	1940	2770	2781.02	3.89	3308	2993	2881	2823	2711	2653	2852	2682	178	830	500	1880	5	1	35038012	983	-9.88	1.14	12	0.06	-284.00	2466.00	7800	20230616	-64.04	2500	20231130	12.20	3290	-14.74	20240103	2505	11.98	20240307	7800	-64.04	20230616	2500	12.20	20231130	1.16	N	064240	500	177 억	1362376	N	N	1	N	N
8	20240329	100547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2770	0	3	0.00	36839105	13274	12.02	2755	2820	2725	3600	1940	2770	2775.28	3.89	-962	2993	2881	2823	2711	2653	2852	2682	178	830	500	1880	5	1	35038012	971	-9.75	1.12	12	0.04	-284.00	2466.00	7800	20230616	-64.49	2500	20231130	10.80	3290	-15.81	20240103	2505	10.58	20240307	7800	-64.49	20230616	2500	10.80	20231130	1.16	N	064240	500	177 억	1362376	N	N	1	N	N
9	20240329	090543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2815	45	2	1.62	3269475	1176	1.07	2755	2820	2725	3600	1940	2770	2780.17	3.89	-98	2993	2881	2823	2711	2653	2852	2682	178	830	500	1880	5	1	35038012	986	-9.91	1.14	12	0.00	-284.00	2466.00	7800	20230616	-63.91	2500	20231130	12.60	3290	-14.44	20240103	2505	12.38	20240307	7800	-63.91	20230616	2500	12.60	20231130	1.16	N	064240	500	177 억	1362376	N	N	1	N	N
10	20240328	160550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2770	-100	5	-3.48	308178075	109693	100.10	2840	2935	2765	3730	2010	2870	2809.47	3.90	-3051	3020	2945	2895	2820	2770	2920	2795	178	860	500	1950	5	1	35038012	971	-9.75	1.12	12	0.31	-284.00	2466.00	7800	20230616	-64.49	2500	20231130	10.80	3290	-15.81	20240103	2505	10.58	20240307	7800	-64.49	20230616	2500	10.80	20231130	1.18	N	064240	500	177 억	1365271	N	N	1	N	N
11	20240328	150551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2790	-80	5	-2.79	271391855	96447	88.02	2840	2935	2765	3730	2010	2870	2813.90	3.90	-4631	3020	2945	2895	2820	2770	2920	2795	178	860	500	1950	5	1	35038012	978	-9.82	1.13	12	0.28	-284.00	2466.00	7800	20230616	-64.23	2500	20231130	11.60	3290	-15.20	20240103	2505	11.38	20240307	7800	-64.23	20230616	2500	11.60	20231130	1.18	N	064240	500	177 억	1365271	N	N	1	N	N
12	20240328	140543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2785	-85	5	-2.96	223776530	79294	72.36	2840	2935	2770	3730	2010	2870	2822.11	3.90	-5738	3020	2945	2895	2820	2770	2920	2795	178	860	500	1950	5	1	35038012	976	-9.81	1.13	12	0.23	-284.00	2466.00	7800	20230616	-64.29	2500	20231130	11.40	3290	-15.35	20240103	2505	11.18	20240307	7800	-64.29	20230616	2500	11.40	20231130	1.18	N	064240	500	177 억	1365271	N	N	1	N	N
13	20240328	130541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2840	-30	5	-1.05	126403255	44382	40.50	2840	2935	2800	3730	2010	2870	2848.07	3.90	-4853	3020	2945	2895	2820	2770	2920	2795	178	860	500	1950	5	1	35038012	995	-10.00	1.15	12	0.13	-284.00	2466.00	7800	20230616	-63.59	2500	20231130	13.60	3290	-13.68	20240103	2505	13.37	20240307	7800	-63.59	20230616	2500	13.60	20231130	1.18	N	064240	500	177 억	1365271	N	N	1	N	N
14	20240328	120547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2835	-35	5	-1.22	86097445	30082	27.45	2840	2935	2820	3730	2010	2870	2862.09	3.90	-4296	3020	2945	2895	2820	2770	2920	2795	178	860	500	1950	5	1	35038012	993	-9.98	1.15	12	0.09	-284.00	2466.00	7800	20230616	-63.65	2500	20231130	13.40	3290	-13.83	20240103	2505	13.17	20240307	7800	-63.65	20230616	2500	13.40	20231130	1.18	N	064240	500	177 억	1365271	N	N	1	N	N
15	20240328	110546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2850	-20	5	-0.70	73111235	25500	23.27	2840	2935	2830	3730	2010	2870	2867.11	3.90	-3786	3020	2945	2895	2820	2770	2920	2795	178	860	500	1950	5	1	35038012	999	-10.04	1.16	12	0.07	-284.00	2466.00	7800	20230616	-63.46	2500	20231130	14.00	3290	-13.37	20240103	2505	13.77	20240307	7800	-63.46	20230616	2500	14.00	20231130	1.18	N	064240	500	177 억	1365271	N	N	1	N	N
16	20240328	100542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2845	-25	5	-0.87	48595820	16906	15.43	2840	2935	2840	3730	2010	2870	2874.47	3.90	-2692	3020	2945	2895	2820	2770	2920	2795	178	860	500	1950	5	1	35038012	997	-10.02	1.15	12	0.05	-284.00	2466.00	7800	20230616	-63.53	2500	20231130	13.80	3290	-13.53	20240103	2505	13.57	20240307	7800	-63.53	20230616	2500	13.80	20231130	1.18	N	064240	500	177 억	1365271	N	N	1	N	N
17	20240328	090555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2920	50	2	1.74	6545165	2275	2.08	2840	2925	2840	3730	2010	2870	2877.00	3.90	-966	3020	2945	2895	2820	2770	2920	2795	178	860	500	1950	5	1	35038012	1023	-10.28	1.18	12	0.01	-284.00	2466.00	7800	20230616	-62.56	2500	20231130	16.80	3290	-11.25	20240103	2505	16.57	20240307	7800	-62.56	20230616	2500	16.80	20231130	1.18	N	064240	500	177 억	1365271	N	N	1	N	N
18	20240327	160552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2870	-25	5	-0.86	318160915	109528	127.15	2895	2970	2845	3760	2030	2895	2904.84	3.96	-23197	3025	2960	2885	2820	2745	2992	2852	178	865	500	1960	5	1	35038012	1006	-10.11	1.16	12	0.31	-284.00	2466.00	7800	20230616	-63.21	2500	20231130	14.80	3290	-12.77	20240103	2505	14.57	20240307	7800	-63.21	20230616	2500	14.80	20231130	1.17	N	064240	500	177 억	1389048	N	N	1	N	N
19	20240327	150553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2915	20	2	0.69	281401800	96791	112.36	2895	2970	2845	3760	2030	2895	2907.31	3.96	-23036	3025	2960	2885	2820	2745	2992	2852	178	865	500	1960	5	1	35038012	1021	-10.26	1.18	12	0.28	-284.00	2466.00	7800	20230616	-62.63	2500	20231130	16.60	3290	-11.40	20240103	2505	16.37	20240307	7800	-62.63	20230616	2500	16.60	20231130	1.17	N	064240	500	177 억	1389048	N	N	1	N	N
20	20240327	140553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2930	35	2	1.21	243156995	83606	97.06	2895	2970	2845	3760	2030	2895	2908.37	3.96	-21923	3025	2960	2885	2820	2745	2992	2852	178	865	500	1960	5	1	35038012	1027	-10.32	1.19	12	0.24	-284.00	2466.00	7800	20230616	-62.44	2500	20231130	17.20	3290	-10.94	20240103	2505	16.97	20240307	7800	-62.44	20230616	2500	17.20	20231130	1.17	N	064240	500	177 억	1389048	N	N	1	N	N
21	20240327	130554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2900	5	2	0.17	211910820	72887	84.61	2895	2970	2845	3760	2030	2895	2907.39	3.96	-19632	3025	2960	2885	2820	2745	2992	2852	178	865	500	1960	5	1	35038012	1016	-10.21	1.18	12	0.21	-284.00	2466.00	7800	20230616	-62.82	2500	20231130	16.00	3290	-11.85	20240103	2505	15.77	20240307	7800	-62.82	20230616	2500	16.00	20231130	1.17	N	064240	500	177 억	1389048	N	N	1	N	N
22	20240327	120554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2925	30	2	1.04	161497705	55546	64.48	2895	2970	2845	3760	2030	2895	2907.46	3.96	-8359	3025	2960	2885	2820	2745	2992	2852	178	865	500	1960	5	1	35038012	1025	-10.30	1.19	12	0.16	-284.00	2466.00	7800	20230616	-62.50	2500	20231130	17.00	3290	-11.09	20240103	2505	16.77	20240307	7800	-62.50	20230616	2500	17.00	20231130	1.17	N	064240	500	177 억	1389048	N	N	1	N	N
23	20240327	110552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2945	50	2	1.73	115073405	39845	46.26	2895	2945	2845	3760	2030	2895	2888.03	3.96	-5471	3025	2960	2885	2820	2745	2992	2852	178	865	500	1960	5	1	35038012	1032	-10.37	1.19	12	0.11	-284.00	2466.00	7800	20230616	-62.24	2500	20231130	17.80	3290	-10.49	20240103	2505	17.56	20240307	7800	-62.24	20230616	2500	17.80	20231130	1.17	N	064240	500	177 억	1389048	N	N	1	N	N
24	20240327	100548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2855	-40	5	-1.38	60991200	21214	24.63	2895	2930	2845	3760	2030	2895	2875.04	3.96	-7272	3025	2960	2885	2820	2745	2992	2852	178	865	500	1960	5	1	35038012	1000	-10.05	1.16	12	0.06	-284.00	2466.00	7800	20230616	-63.40	2500	20231130	14.20	3290	-13.22	20240103	2505	13.97	20240307	7800	-63.40	20230616	2500	14.20	20231130	1.17	N	064240	500	177 억	1389048	N	N	1	N	N
25	20240327	090554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2870	-25	5	-0.86	20534940	7096	8.24	2895	2930	2865	3760	2030	2895	2893.88	3.96	-4756	3025	2960	2885	2820	2745	2992	2852	178	865	500	1960	5	1	35038012	1006	-10.11	1.16	12	0.02	-284.00	2466.00	7800	20230616	-63.21	2500	20231130	14.80	3290	-12.77	20240103	2505	14.57	20240307	7800	-63.21	20230616	2500	14.80	20231130	1.17	N	064240	500	177 억	1389048	N	N	1	N	N
26	20240326	160500	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2895	30	2	1.05	247678765	86048	74.26	2870	2950	2810	3720	2010	2865	2878.37	3.97	-3390	2948	2906	2843	2801	2738	2927	2822	178	855	500	1940	5	1	35038012	1014	-137.86	1.05	12	0.25	-21.00	2766.00	7800	20230616	-62.88	2500	20231130	15.80	3290	-12.01	20240103	2505	15.57	20240307	7800	-62.88	20230616	2500	15.80	20231130	1.15	N	064240	500	177 억	1392463	N	N	1	N	N
27	20240326	150546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2875	10	2	0.35	196034005	68349	58.98	2870	2905	2810	3720	2010	2865	2868.13	3.97	-3364	2948	2906	2843	2801	2738	2927	2822	178	855	500	1940	5	1	35038012	1007	-136.90	1.04	12	0.20	-21.00	2766.00	7800	20230616	-63.14	2500	20231130	15.00	3290	-12.61	20240103	2505	14.77	20240307	7800	-63.14	20230616	2500	15.00	20231130	1.15	N	064240	500	177 억	1392463	N	N	2	N	N
28	20240326	140542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2875	10	2	0.35	164226195	57291	49.44	2870	2905	2810	3720	2010	2865	2866.53	3.97	-1224	2948	2906	2843	2801	2738	2927	2822	178	855	500	1940	5	1	35038012	1007	-136.90	1.04	12	0.16	-21.00	2766.00	7800	20230616	-63.14	2500	20231130	15.00	3290	-12.61	20240103	2505	14.77	20240307	7800	-63.14	20230616	2500	15.00	20231130	1.15	N	064240	500	177 억	1392463	N	N	2	N	N
29	20240326	130540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2885	20	2	0.70	151112445	52724	45.50	2870	2905	2810	3720	2010	2865	2866.10	3.97	-827	2948	2906	2843	2801	2738	2927	2822	178	855	500	1940	5	1	35038012	1011	-137.38	1.04	12	0.15	-21.00	2766.00	7800	20230616	-63.01	2500	20231130	15.40	3290	-12.31	20240103	2505	15.17	20240307	7800	-63.01	20230616	2500	15.40	20231130	1.15	N	064240	500	177 억	1392463	N	N	2	N	N
30	20240326	120544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2900	35	2	1.22	138436070	48323	41.70	2870	2905	2810	3720	2010	2865	2864.81	3.97	80	2948	2906	2843	2801	2738	2927	2822	178	855	500	1940	5	1	35038012	1016	-138.10	1.05	12	0.14	-21.00	2766.00	7800	20230616	-62.82	2500	20231130	16.00	3290	-11.85	20240103	2505	15.77	20240307	7800	-62.82	20230616	2500	16.00	20231130	1.15	N	064240	500	177 억	1392463	N	N	2	N	N
31	20240326	110537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2860	-5	5	-0.17	105612995	36923	31.86	2870	2895	2810	3720	2010	2865	2860.36	3.97	-1623	2948	2906	2843	2801	2738	2927	2822	178	855	500	1940	5	1	35038012	1002	-136.19	1.03	12	0.11	-21.00	2766.00	7800	20230616	-63.33	2500	20231130	14.40	3290	-13.07	20240103	2505	14.17	20240307	7800	-63.33	20230616	2500	14.40	20231130	1.15	N	064240	500	177 억	1392463	N	N	2	N	N
32	20240326	100544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2865	0	3	0.00	79139590	27657	23.87	2870	2895	2810	3720	2010	2865	2861.47	3.97	-892	2948	2906	2843	2801	2738	2927	2822	178	855	500	1940	5	1	35038012	1004	-136.43	1.04	12	0.08	-21.00	2766.00	7800	20230616	-63.27	2500	20231130	14.60	3290	-12.92	20240103	2505	14.37	20240307	7800	-63.27	20230616	2500	14.60	20231130	1.15	N	064240	500	177 억	1392463	N	N	2	N	N
33	20240326	090542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2825	-40	5	-1.40	22151850	7808	6.74	2870	2870	2810	3720	2010	2865	2837.07	3.97	-5066	2948	2906	2843	2801	2738	2927	2822	178	855	500	1940	5	1	35038012	990	-134.52	1.02	12	0.02	-21.00	2766.00	7800	20230616	-63.78	2500	20231130	13.00	3290	-14.13	20240103	2505	12.77	20240307	7800	-63.78	20230616	2500	13.00	20231130	1.15	N	064240	500	177 억	1392463	N	N	2	N	N
34	20240325	160602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2865	55	2	1.96	324146510	113995	124.42	2810	2885	2780	3650	1970	2810	2843.51	4.02	-20084	2916	2862	2766	2712	2616	2890	2740	178	840	500	1910	5	1	35038012	1004	-136.43	1.04	12	0.33	-21.00	2766.00	7800	20230616	-63.27	2500	20231130	14.60	3290	-12.92	20240103	2505	14.37	20240307	7800	-63.27	20230616	2500	14.60	20231130	1.15	N	064240	500	177 억	1410025	N	N	2	N	N
35	20240325	150605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2860	50	2	1.78	280617680	98794	107.83	2810	2885	2780	3650	1970	2810	2840.43	4.02	-27178	2916	2862	2766	2712	2616	2890	2740	178	840	500	1910	5	1	35038012	1002	-136.19	1.03	12	0.28	-21.00	2766.00	7800	20230616	-63.33	2500	20231130	14.40	3290	-13.07	20240103	2505	14.17	20240307	7800	-63.33	20230616	2500	14.40	20231130	1.15	N	064240	500	177 억	1410025	N	N	2	N	N
36	20240325	140603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2845	35	2	1.25	231627600	81616	89.08	2810	2885	2780	3650	1970	2810	2838.02	4.02	-28735	2916	2862	2766	2712	2616	2890	2740	178	840	500	1910	5	1	35038012	997	-135.48	1.03	12	0.23	-21.00	2766.00	7800	20230616	-63.53	2500	20231130	13.80	3290	-13.53	20240103	2505	13.57	20240307	7800	-63.53	20230616	2500	13.80	20231130	1.15	N	064240	500	177 억	1410025	N	N	2	N	N
37	20240325	130605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2850	40	2	1.42	196385400	69244	75.58	2810	2885	2780	3650	1970	2810	2836.14	4.02	-19307	2916	2862	2766	2712	2616	2890	2740	178	840	500	1910	5	1	35038012	999	-135.71	1.03	12	0.20	-21.00	2766.00	7800	20230616	-63.46	2500	20231130	14.00	3290	-13.37	20240103	2505	13.77	20240307	7800	-63.46	20230616	2500	14.00	20231130	1.15	N	064240	500	177 억	1410025	N	N	2	N	N
38	20240325	120607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2815	5	2	0.18	175523375	61906	67.57	2810	2885	2780	3650	1970	2810	2835.32	4.02	-20224	2916	2862	2766	2712	2616	2890	2740	178	840	500	1910	5	1	35038012	986	-134.05	1.02	12	0.18	-21.00	2766.00	7800	20230616	-63.91	2500	20231130	12.60	3290	-14.44	20240103	2505	12.38	20240307	7800	-63.91	20230616	2500	12.60	20231130	1.15	N	064240	500	177 억	1410025	N	N	2	N	N
39	20240325	110604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2830	20	2	0.71	157692535	55595	60.68	2810	2885	2780	3650	1970	2810	2836.45	4.02	-16315	2916	2862	2766	2712	2616	2890	2740	178	840	500	1910	5	1	35038012	992	-134.76	1.02	12	0.16	-21.00	2766.00	7800	20230616	-63.72	2500	20231130	13.20	3290	-13.98	20240103	2505	12.97	20240307	7800	-63.72	20230616	2500	13.20	20231130	1.15	N	064240	500	177 억	1410025	N	N	2	N	N
40	20240325	100604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2845	35	2	1.25	133486865	47055	51.36	2810	2885	2780	3650	1970	2810	2836.83	4.02	-15029	2916	2862	2766	2712	2616	2890	2740	178	840	500	1910	5	1	35038012	997	-135.48	1.03	12	0.13	-21.00	2766.00	7800	20230616	-63.53	2500	20231130	13.80	3290	-13.53	20240103	2505	13.57	20240307	7800	-63.53	20230616	2500	13.80	20231130	1.15	N	064240	500	177 억	1410025	N	N	2	N	N
41	20240325	090605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2815	5	2	0.18	27821720	9900	10.81	2810	2830	2780	3650	1970	2810	2810.27	4.02	-6042	2916	2862	2766	2712	2616	2890	2740	178	840	500	1910	5	1	35038012	986	-134.05	1.02	12	0.03	-21.00	2766.00	7800	20230616	-63.91	2500	20231130	12.60	3290	-14.44	20240103	2505	12.38	20240307	7800	-63.91	20230616	2500	12.60	20231130	1.15	N	064240	500	177 억	1410025	N	N	2	N	N
42	20240322	160604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2810	120	2	4.46	248755430	90363	72.65	2690	2820	2670	3495	1885	2690	2752.67	4.03	-2614	2930	2810	2730	2610	2530	2870	2670	178	805	500	1820	5	1	35038012	985	-133.81	1.02	12	0.26	-21.00	2766.00	7800	20230616	-63.97	2500	20231130	12.40	3290	-14.59	20240103	2505	12.18	20240307	7800	-63.97	20230616	2500	12.40	20231130	1.15	N	064240	500	177 억	1411267	N	N	2	N	N
43	20240322	150606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2765	75	2	2.79	190189395	69388	55.79	2690	2820	2670	3495	1885	2690	2740.96	4.03	-4162	2930	2810	2730	2610	2530	2870	2670	178	805	500	1820	5	1	35038012	969	-131.67	1.00	12	0.20	-21.00	2766.00	7800	20230616	-64.55	2500	20231130	10.60	3290	-15.96	20240103	2505	10.38	20240307	7800	-64.55	20230616	2500	10.60	20231130	1.15	N	064240	500	177 억	1411267	N	N	1	N	N
44	20240322	140601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2760	70	2	2.60	169664440	61929	49.79	2690	2820	2670	3495	1885	2690	2739.66	4.03	-5032	2930	2810	2730	2610	2530	2870	2670	178	805	500	1820	5	1	35038012	967	-131.43	1.00	12	0.18	-21.00	2766.00	7800	20230616	-64.62	2500	20231130	10.40	3290	-16.11	20240103	2505	10.18	20240307	7800	-64.62	20230616	2500	10.40	20231130	1.15	N	064240	500	177 억	1411267	N	N	1	N	N
45	20240322	130603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2745	55	2	2.04	155552975	56783	45.65	2690	2820	2670	3495	1885	2690	2739.43	4.03	-6695	2930	2810	2730	2610	2530	2870	2670	178	805	500	1820	5	1	35038012	962	-130.71	0.99	12	0.16	-21.00	2766.00	7800	20230616	-64.81	2500	20231130	9.80	3290	-16.57	20240103	2505	9.58	20240307	7800	-64.81	20230616	2500	9.80	20231130	1.15	N	064240	500	177 억	1411267	N	N	1	N	N
46	20240322	120559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2730	40	2	1.49	151680410	55367	44.51	2690	2820	2670	3495	1885	2690	2739.55	4.03	-6776	2930	2810	2730	2610	2530	2870	2670	178	805	500	1820	5	1	35038012	957	-130.00	0.99	12	0.16	-21.00	2766.00	7800	20230616	-65.00	2500	20231130	9.20	3290	-17.02	20240103	2505	8.98	20240307	7800	-65.00	20230616	2500	9.20	20231130	1.15	N	064240	500	177 억	1411267	N	N	1	N	N
47	20240322	110604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2775	85	2	3.16	137785945	50330	40.46	2690	2820	2670	3495	1885	2690	2737.65	4.03	-5241	2930	2810	2730	2610	2530	2870	2670	178	805	500	1820	5	1	35038012	972	-132.14	1.00	12	0.14	-21.00	2766.00	7800	20230616	-64.42	2500	20231130	11.00	3290	-15.65	20240103	2505	10.78	20240307	7800	-64.42	20230616	2500	11.00	20231130	1.15	N	064240	500	177 억	1411267	N	N	1	N	N
48	20240322	100600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2690	0	3	0.00	64135945	23670	19.03	2690	2750	2670	3495	1885	2690	2709.59	4.03	-2451	2930	2810	2730	2610	2530	2870	2670	178	805	500	1820	5	1	35038012	943	-128.10	0.97	12	0.07	-21.00	2766.00	7800	20230616	-65.51	2500	20231130	7.60	3290	-18.24	20240103	2505	7.39	20240307	7800	-65.51	20230616	2500	7.60	20231130	1.15	N	064240	500	177 억	1411267	N	N	1	N	N
49	20240322	090558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2690	0	3	0.00	4983870	1856	1.49	2690	2700	2670	3495	1885	2690	2685.27	4.03	-299	2930	2810	2730	2610	2530	2870	2670	178	805	500	1820	5	1	35038012	943	-128.10	0.97	12	0.01	-21.00	2766.00	7800	20230616	-65.51	2500	20231130	7.60	3290	-18.24	20240103	2505	7.39	20240307	7800	-65.51	20230616	2500	7.60	20231130	1.15	N	064240	500	177 억	1411267	N	N	1	N	N
50	20240321	160559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2690	30	2	1.13	342921105	124311	120.89	2660	2850	2650	3455	1865	2660	2758.57	3.97	21546	2790	2725	2680	2615	2570	2702	2592	178	795	500	1800	5	1	35038012	943	-128.10	0.97	12	0.35	-21.00	2766.00	7800	20230616	-65.51	2500	20231130	7.60	3290	-18.24	20240103	2505	7.39	20240307	7800	-65.51	20230616	2500	7.60	20231130	1.09	N	064240	500	177 억	1390531	N	N	1	N	N
51	20240321	150600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2735	75	2	2.82	307685535	111251	108.19	2660	2850	2650	3455	1865	2660	2765.69	3.97	20123	2790	2725	2680	2615	2570	2702	2592	178	795	500	1800	5	1	35038012	958	-130.24	0.99	12	0.32	-21.00	2766.00	7800	20230616	-64.94	2500	20231130	9.40	3290	-16.87	20240103	2505	9.18	20240307	7800	-64.94	20230616	2500	9.40	20231130	1.09	N	064240	500	177 억	1390531	N	N	0	N	N
52	20240321	140600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2745	85	2	3.20	284221895	102661	99.84	2660	2850	2650	3455	1865	2660	2768.55	3.97	17961	2790	2725	2680	2615	2570	2702	2592	178	795	500	1800	5	1	35038012	962	-130.71	0.99	12	0.29	-21.00	2766.00	7800	20230616	-64.81	2500	20231130	9.80	3290	-16.57	20240103	2505	9.58	20240307	7800	-64.81	20230616	2500	9.80	20231130	1.09	N	064240	500	177 억	1390531	N	N	0	N	N
53	20240321	130555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2765	105	2	3.95	266657375	96307	93.66	2660	2850	2650	3455	1865	2660	2768.83	3.97	18829	2790	2725	2680	2615	2570	2702	2592	178	795	500	1800	5	1	35038012	969	-131.67	1.00	12	0.27	-21.00	2766.00	7800	20230616	-64.55	2500	20231130	10.60	3290	-15.96	20240103	2505	10.38	20240307	7800	-64.55	20230616	2500	10.60	20231130	1.09	N	064240	500	177 억	1390531	N	N	0	N	N
54	20240321	120601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2735	75	2	2.82	251749685	90876	88.38	2660	2850	2650	3455	1865	2660	2770.25	3.97	17239	2790	2725	2680	2615	2570	2702	2592	178	795	500	1800	5	1	35038012	958	-130.24	0.99	12	0.26	-21.00	2766.00	7800	20230616	-64.94	2500	20231130	9.40	3290	-16.87	20240103	2505	9.18	20240307	7800	-64.94	20230616	2500	9.40	20231130	1.09	N	064240	500	177 억	1390531	N	N	0	N	N
55	20240321	110558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2750	90	2	3.38	231068075	83321	81.03	2660	2850	2650	3455	1865	2660	2773.23	3.97	14102	2790	2725	2680	2615	2570	2702	2592	178	795	500	1800	5	1	35038012	964	-130.95	0.99	12	0.24	-21.00	2766.00	7800	20230616	-64.74	2500	20231130	10.00	3290	-16.41	20240103	2505	9.78	20240307	7800	-64.74	20230616	2500	10.00	20231130	1.09	N	064240	500	177 억	1390531	N	N	0	N	N
56	20240321	100601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2760	100	2	3.76	205228170	73897	71.86	2660	2850	2650	3455	1865	2660	2777.22	3.97	13527	2790	2725	2680	2615	2570	2702	2592	178	795	500	1800	5	1	35038012	967	-131.43	1.00	12	0.21	-21.00	2766.00	7800	20230616	-64.62	2500	20231130	10.40	3290	-16.11	20240103	2505	10.18	20240307	7800	-64.62	20230616	2500	10.40	20231130	1.09	N	064240	500	177 억	1390531	N	N	0	N	N
57	20240321	090602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2690	30	2	1.13	7664795	2871	2.79	2660	2720	2650	3455	1865	2660	2669.73	3.97	37	2790	2725	2680	2615	2570	2702	2592	178	795	500	1800	5	1	35038012	943	-128.10	0.97	12	0.01	-21.00	2766.00	7800	20230616	-65.51	2500	20231130	7.60	3290	-18.24	20240103	2505	7.39	20240307	7800	-65.51	20230616	2500	7.60	20231130	1.09	N	064240	500	177 억	1390531	N	N	0	N	N
58	20240320	160554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2660	-60	5	-2.21	268448655	100567	101.45	2730	2745	2635	3535	1905	2720	2669.35	3.95	6721	2823	2771	2683	2631	2543	2797	2657	178	815	500	1840	5	1	35038012	932	-126.67	0.96	12	0.29	-21.00	2766.00	7800	20230616	-65.90	2500	20231130	6.40	3290	-19.15	20240103	2505	6.19	20240307	7800	-65.90	20230616	2500	6.40	20231130	1.10	N	064240	500	177 억	1383784	N	N	0	N	N
59	20240320	150556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2655	-65	5	-2.39	153995020	57528	58.03	2730	2745	2635	3535	1905	2720	2676.87	3.95	-9974	2823	2771	2683	2631	2543	2797	2657	178	815	500	1840	5	1	35038012	930	-126.43	0.96	12	0.16	-21.00	2766.00	7800	20230616	-65.96	2500	20231130	6.20	3290	-19.30	20240103	2505	5.99	20240307	7800	-65.96	20230616	2500	6.20	20231130	1.10	N	064240	500	177 억	1383784	N	N	0	N	N
60	20240320	140559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2670	-50	5	-1.84	128164340	47806	48.23	2730	2745	2635	3535	1905	2720	2680.93	3.95	-10458	2823	2771	2683	2631	2543	2797	2657	178	815	500	1840	5	1	35038012	936	-127.14	0.97	12	0.14	-21.00	2766.00	7800	20230616	-65.77	2500	20231130	6.80	3290	-18.84	20240103	2505	6.59	20240307	7800	-65.77	20230616	2500	6.80	20231130	1.10	N	064240	500	177 억	1383784	N	N	0	N	N
61	20240320	130602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2690	-30	5	-1.10	121081195	45150	45.55	2730	2745	2635	3535	1905	2720	2681.75	3.95	-10123	2823	2771	2683	2631	2543	2797	2657	178	815	500	1840	5	1	35038012	943	-128.10	0.97	12	0.13	-21.00	2766.00	7800	20230616	-65.51	2500	20231130	7.60	3290	-18.24	20240103	2505	7.39	20240307	7800	-65.51	20230616	2500	7.60	20231130	1.10	N	064240	500	177 억	1383784	N	N	0	N	N
62	20240320	120555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2660	-60	5	-2.21	115144125	42928	43.31	2730	2745	2635	3535	1905	2720	2682.26	3.95	-9626	2823	2771	2683	2631	2543	2797	2657	178	815	500	1840	5	1	35038012	932	-126.67	0.96	12	0.12	-21.00	2766.00	7800	20230616	-65.90	2500	20231130	6.40	3290	-19.15	20240103	2505	6.19	20240307	7800	-65.90	20230616	2500	6.40	20231130	1.10	N	064240	500	177 억	1383784	N	N	0	N	N
63	20240320	110557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2675	-45	5	-1.65	65832045	24341	24.56	2730	2745	2665	3535	1905	2720	2704.57	3.95	-10698	2823	2771	2683	2631	2543	2797	2657	178	815	500	1840	5	1	35038012	937	-127.38	0.97	12	0.07	-21.00	2766.00	7800	20230616	-65.71	2500	20231130	7.00	3290	-18.69	20240103	2505	6.79	20240307	7800	-65.71	20230616	2500	7.00	20231130	1.10	N	064240	500	177 억	1383784	N	N	0	N	N
64	20240320	100555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2700	-20	5	-0.74	38338245	14129	14.25	2730	2745	2695	3535	1905	2720	2713.44	3.95	-6734	2823	2771	2683	2631	2543	2797	2657	178	815	500	1840	5	1	35038012	946	-128.57	0.98	12	0.04	-21.00	2766.00	7800	20230616	-65.38	2500	20231130	8.00	3290	-17.93	20240103	2505	7.78	20240307	7800	-65.38	20230616	2500	8.00	20231130	1.10	N	064240	500	177 억	1383784	N	N	0	N	N
65	20240320	090553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2735	15	2	0.55	8868450	3256	3.28	2730	2745	2710	3535	1905	2720	2723.73	3.95	-1542	2823	2771	2683	2631	2543	2797	2657	178	815	500	1840	5	1	35038012	958	-130.24	0.99	12	0.01	-21.00	2766.00	7800	20230616	-64.94	2500	20231130	9.40	3290	-16.87	20240103	2505	9.18	20240307	7800	-64.94	20230616	2500	9.40	20231130	1.10	N	064240	500	177 억	1383784	N	N	0	N	N
66	20240319	160548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2720	90	2	3.42	261330815	98623	91.24	2635	2735	2595	3415	1845	2630	2649.74	4.02	-24608	2833	2731	2668	2566	2503	2700	2535	178	785	500	1780	5	1	35038012	953	-129.52	0.98	12	0.28	-21.00	2766.00	7800	20230616	-65.13	2500	20231130	8.80	3290	-17.33	20240103	2505	8.58	20240307	7800	-65.13	20230616	2500	8.80	20231130	1.09	N	064240	500	177 억	1408423	N	N	0	N	N
67	20240319	150556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2690	60	2	2.28	198484650	75488	69.83	2635	2690	2595	3415	1845	2630	2629.35	4.02	-16656	2833	2731	2668	2566	2503	2700	2535	178	785	500	1780	5	1	35038012	943	-128.10	0.97	12	0.22	-21.00	2766.00	7800	20230616	-65.51	2500	20231130	7.60	3290	-18.24	20240103	2505	7.39	20240307	7800	-65.51	20230616	2500	7.60	20231130	1.09	N	064240	500	177 억	1408423	N	N	0	N	N
68	20240319	140556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2605	-25	5	-0.95	158335890	60341	55.82	2635	2680	2595	3415	1845	2630	2624.01	4.02	-14386	2833	2731	2668	2566	2503	2700	2535	178	785	500	1780	5	1	35038012	913	-124.05	0.94	12	0.17	-21.00	2766.00	7800	20230616	-66.60	2500	20231130	4.20	3290	-20.82	20240103	2505	3.99	20240307	7800	-66.60	20230616	2500	4.20	20231130	1.09	N	064240	500	177 억	1408423	N	N	0	N	N
69	20240319	130527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	5	2	0.19	126095355	48027	44.43	2635	2680	2595	3415	1845	2630	2625.51	4.02	-3924	2833	2731	2668	2566	2503	2700	2535	178	785	500	1780	5	1	35038012	923	-125.48	0.95	12	0.14	-21.00	2766.00	7800	20230616	-66.22	2500	20231130	5.40	3290	-19.91	20240103	2505	5.19	20240307	7800	-66.22	20230616	2500	5.40	20231130	1.09	N	064240	500	177 억	1408423	N	N	0	N	N
70	20240319	120554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2640	10	2	0.38	118163295	45018	41.65	2635	2680	2595	3415	1845	2630	2624.80	4.02	-2436	2833	2731	2668	2566	2503	2700	2535	178	785	500	1780	5	1	35038012	925	-125.71	0.95	12	0.13	-21.00	2766.00	7800	20230616	-66.15	2500	20231130	5.60	3290	-19.76	20240103	2505	5.39	20240307	7800	-66.15	20230616	2500	5.60	20231130	1.09	N	064240	500	177 억	1408423	N	N	0	N	N
71	20240319	110551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	5	2	0.19	103717485	39532	36.57	2635	2680	2595	3415	1845	2630	2623.63	4.02	-860	2833	2731	2668	2566	2503	2700	2535	178	785	500	1780	5	1	35038012	923	-125.48	0.95	12	0.11	-21.00	2766.00	7800	20230616	-66.22	2500	20231130	5.40	3290	-19.91	20240103	2505	5.19	20240307	7800	-66.22	20230616	2500	5.40	20231130	1.09	N	064240	500	177 억	1408423	N	N	0	N	N
72	20240319	100555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2605	-25	5	-0.95	66690455	25432	23.53	2635	2680	2595	3415	1845	2630	2622.29	4.02	-5611	2833	2731	2668	2566	2503	2700	2535	178	785	500	1780	5	1	35038012	913	-124.05	0.94	12	0.07	-21.00	2766.00	7800	20230616	-66.60	2500	20231130	4.20	3290	-20.82	20240103	2505	3.99	20240307	7800	-66.60	20230616	2500	4.20	20231130	1.09	N	064240	500	177 억	1408423	N	N	0	N	N
73	20240319	090554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2675	45	2	1.71	5830590	2198	2.03	2635	2675	2635	3415	1845	2630	2653.21	4.02	-1093	2833	2731	2668	2566	2503	2700	2535	178	785	500	1780	5	1	35038012	937	-127.38	0.97	12	0.01	-21.00	2766.00	7800	20230616	-65.71	2500	20231130	7.00	3290	-18.69	20240103	2505	6.79	20240307	7800	-65.71	20230616	2500	7.00	20231130	1.09	N	064240	500	177 억	1408423	N	N	0	N	N
74	20240318	160550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2630	-50	5	-1.87	285677055	107487	31.52	2655	2770	2605	3480	1880	2680	2657.78	4.07	-16396	2846	2762	2716	2632	2586	2740	2610	178	800	500	1820	5	1	35038012	921	-125.24	0.95	12	0.31	-21.00	2766.00	7800	20230616	-66.28	2500	20231130	5.20	3290	-20.06	20240103	2505	4.99	20240307	7800	-66.28	20230616	2500	5.20	20231130	1.11	N	064240	500	177 억	1425453	N	N	0	N	N
75	20240318	150553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	-45	5	-1.68	225757605	84613	24.81	2655	2770	2630	3480	1880	2680	2668.12	4.07	-19331	2846	2762	2716	2632	2586	2740	2610	178	800	500	1820	5	1	35038012	923	-125.48	0.95	12	0.24	-21.00	2766.00	7800	20230616	-66.22	2500	20231130	5.40	3290	-19.91	20240103	2505	5.19	20240307	7800	-66.22	20230616	2500	5.40	20231130	1.11	N	064240	500	177 억	1425453	N	N	0	N	N
76	20240318	140550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	-30	5	-1.12	178726605	66778	19.58	2655	2770	2630	3480	1880	2680	2676.43	4.07	-19714	2846	2762	2716	2632	2586	2740	2610	178	800	500	1820	5	1	35038012	929	-126.19	0.96	12	0.19	-21.00	2766.00	7800	20230616	-66.03	2500	20231130	6.00	3290	-19.45	20240103	2505	5.79	20240307	7800	-66.03	20230616	2500	6.00	20231130	1.11	N	064240	500	177 억	1425453	N	N	0	N	N
77	20240318	130551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2675	-5	5	-0.19	115632915	42992	12.61	2655	2770	2655	3480	1880	2680	2689.64	4.07	-10329	2846	2762	2716	2632	2586	2740	2610	178	800	500	1820	5	1	35038012	937	-127.38	0.97	12	0.12	-21.00	2766.00	7800	20230616	-65.71	2500	20231130	7.00	3290	-18.69	20240103	2505	6.79	20240307	7800	-65.71	20230616	2500	7.00	20231130	1.11	N	064240	500	177 억	1425453	N	N	0	N	N
78	20240318	120549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2685	5	2	0.19	78108225	28933	8.48	2655	2770	2655	3480	1880	2680	2699.62	4.07	-7004	2846	2762	2716	2632	2586	2740	2610	178	800	500	1820	5	1	35038012	941	-127.86	0.97	12	0.08	-21.00	2766.00	7800	20230616	-65.58	2500	20231130	7.40	3290	-18.39	20240103	2505	7.19	20240307	7800	-65.58	20230616	2500	7.40	20231130	1.11	N	064240	500	177 억	1425453	N	N	0	N	N
79	20240318	110552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2690	10	2	0.37	68498970	25353	7.43	2655	2770	2655	3480	1880	2680	2701.81	4.07	-6107	2846	2762	2716	2632	2586	2740	2610	178	800	500	1820	5	1	35038012	943	-128.10	0.97	12	0.07	-21.00	2766.00	7800	20230616	-65.51	2500	20231130	7.60	3290	-18.24	20240103	2505	7.39	20240307	7800	-65.51	20230616	2500	7.60	20231130	1.11	N	064240	500	177 억	1425453	N	N	0	N	N
80	20240318	100550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2710	30	2	1.12	48065395	17778	5.21	2655	2770	2655	3480	1880	2680	2703.64	4.07	-2272	2846	2762	2716	2632	2586	2740	2610	178	800	500	1820	5	1	35038012	950	-129.05	0.98	12	0.05	-21.00	2766.00	7800	20230616	-65.26	2500	20231130	8.40	3290	-17.63	20240103	2505	8.18	20240307	7800	-65.26	20230616	2500	8.40	20231130	1.11	N	064240	500	177 억	1425453	N	N	0	N	N
81	20240318	090549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2690	10	2	0.37	15794720	5923	1.74	2655	2695	2655	3480	1880	2680	2666.68	4.07	1363	2846	2762	2716	2632	2586	2740	2610	178	800	500	1820	5	1	35038012	943	-128.10	0.97	12	0.02	-21.00	2766.00	7800	20230616	-65.51	2500	20231130	7.60	3290	-18.24	20240103	2505	7.39	20240307	7800	-65.51	20230616	2500	7.60	20231130	1.11	N	064240	500	177 억	1425453	N	N	0	N	N
82	20240315	160544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	-95	5	-3.42	912392060	339361	379.94	2755	2800	2670	3605	1945	2775	2688.57	4.07	1340	2911	2842	2781	2712	2651	2812	2682	178	830	500	1880	5	1	35038012	939	-127.62	0.97	12	0.97	-21.00	2766.00	7800	20230616	-65.64	2500	20231130	7.20	3290	-18.54	20240103	2505	6.99	20240307	7800	-65.64	20230616	2500	7.20	20231130	1.10	N	064240	500	177 억	1425533	N	N	1	N	N
83	20240315	150520	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2700	-75	5	-2.70	199340775	73286	82.05	2755	2800	2675	3605	1945	2775	2720.04	4.07	-19412	2911	2842	2781	2712	2651	2812	2682	178	830	500	1880	5	1	35038012	946	-128.57	0.98	12	0.21	-21.00	2766.00	7800	20230616	-65.38	2500	20231130	8.00	3290	-17.93	20240103	2505	7.78	20240307	7800	-65.38	20230616	2500	8.00	20231130	1.10	N	064240	500	177 억	1425533	N	N	1	N	N
84	20240315	140516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2675	-100	5	-3.60	151935180	55686	62.34	2755	2800	2675	3605	1945	2775	2728.43	4.07	-22378	2911	2842	2781	2712	2651	2812	2682	178	830	500	1880	5	1	35038012	937	-127.38	0.97	12	0.16	-21.00	2766.00	7800	20230616	-65.71	2500	20231130	7.00	3290	-18.69	20240103	2505	6.79	20240307	7800	-65.71	20230616	2500	7.00	20231130	1.10	N	064240	500	177 억	1425533	N	N	1	N	N
85	20240315	130547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2715	-60	5	-2.16	95426225	34772	38.93	2755	2800	2705	3605	1945	2775	2744.34	4.07	-13057	2911	2842	2781	2712	2651	2812	2682	178	830	500	1880	5	1	35038012	951	-129.29	0.98	12	0.10	-21.00	2766.00	7800	20230616	-65.19	2500	20231130	8.60	3290	-17.48	20240103	2505	8.38	20240307	7800	-65.19	20230616	2500	8.60	20231130	1.10	N	064240	500	177 억	1425533	N	N	1	N	N
86	20240315	120547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2755	-20	5	-0.72	57109050	20691	23.17	2755	2800	2735	3605	1945	2775	2760.09	4.07	-9111	2911	2842	2781	2712	2651	2812	2682	178	830	500	1880	5	1	35038012	965	-131.19	1.00	12	0.06	-21.00	2766.00	7800	20230616	-64.68	2500	20231130	10.20	3290	-16.26	20240103	2505	9.98	20240307	7800	-64.68	20230616	2500	10.20	20231130	1.10	N	064240	500	177 억	1425533	N	N	1	N	N
87	20240315	110541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2740	-35	5	-1.26	52999085	19196	21.49	2755	2800	2735	3605	1945	2775	2760.94	4.07	-8199	2911	2842	2781	2712	2651	2812	2682	178	830	500	1880	5	1	35038012	960	-130.48	0.99	12	0.05	-21.00	2766.00	7800	20230616	-64.87	2500	20231130	9.60	3290	-16.72	20240103	2505	9.38	20240307	7800	-64.87	20230616	2500	9.60	20231130	1.10	N	064240	500	177 억	1425533	N	N	1	N	N
88	20240315	100545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2780	5	2	0.18	32385325	11702	13.10	2755	2800	2745	3605	1945	2775	2767.50	4.07	-5365	2911	2842	2781	2712	2651	2812	2682	178	830	500	1880	5	1	35038012	974	-132.38	1.01	12	0.03	-21.00	2766.00	7800	20230616	-64.36	2500	20231130	11.20	3290	-15.50	20240103	2505	10.98	20240307	7800	-64.36	20230616	2500	11.20	20231130	1.10	N	064240	500	177 억	1425533	N	N	1	N	N
89	20240315	090547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2770	-5	5	-0.18	11460535	4151	4.65	2755	2770	2755	3605	1945	2775	2760.91	4.07	-2759	2911	2842	2781	2712	2651	2812	2682	178	830	500	1880	5	1	35038012	971	-131.90	1.00	12	0.01	-21.00	2766.00	7800	20230616	-64.49	2500	20231130	10.80	3290	-15.81	20240103	2505	10.58	20240307	7800	-64.49	20230616	2500	10.80	20231130	1.10	N	064240	500	177 억	1425533	N	N	1	N	N
90	20240314	160540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2775	0	3	0.00	245282860	88681	63.28	2790	2850	2720	3605	1945	2775	2765.90	4.10	-12389	2935	2855	2795	2715	2655	2825	2685	178	830	500	1880	5	1	35038012	972	-132.14	1.00	12	0.25	-21.00	2766.00	7800	20230616	-64.42	2500	20231130	11.00	3290	-15.65	20240103	2505	10.78	20240307	7800	-64.42	20230616	2500	11.00	20231130	1.08	N	064240	500	177 억	1436764	N	N	1	N	N
91	20240314	150542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2765	-10	5	-0.36	217257985	78485	56.00	2790	2850	2720	3605	1945	2775	2768.15	4.10	-14230	2935	2855	2795	2715	2655	2825	2685	178	830	500	1880	5	1	35038012	969	-131.67	1.00	12	0.22	-21.00	2766.00	7800	20230616	-64.55	2500	20231130	10.60	3290	-15.96	20240103	2505	10.38	20240307	7800	-64.55	20230616	2500	10.60	20231130	1.08	N	064240	500	177 억	1436764	N	N	0	N	N
92	20240314	140542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2790	15	2	0.54	169669110	61326	43.76	2790	2850	2720	3605	1945	2775	2766.67	4.10	-15639	2935	2855	2795	2715	2655	2825	2685	178	830	500	1880	5	1	35038012	978	-132.86	1.01	12	0.18	-21.00	2766.00	7800	20230616	-64.23	2500	20231130	11.60	3290	-15.20	20240103	2505	11.38	20240307	7800	-64.23	20230616	2500	11.60	20231130	1.08	N	064240	500	177 억	1436764	N	N	0	N	N
93	20240314	130538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2755	-20	5	-0.72	157962355	57096	40.74	2790	2850	2720	3605	1945	2775	2766.61	4.10	-15594	2935	2855	2795	2715	2655	2825	2685	178	830	500	1880	5	1	35038012	965	-131.19	1.00	12	0.16	-21.00	2766.00	7800	20230616	-64.68	2500	20231130	10.20	3290	-16.26	20240103	2505	9.98	20240307	7800	-64.68	20230616	2500	10.20	20231130	1.08	N	064240	500	177 억	1436764	N	N	0	N	N
94	20240314	120540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2750	-25	5	-0.90	147740270	53385	38.09	2790	2850	2720	3605	1945	2775	2767.45	4.10	-14278	2935	2855	2795	2715	2655	2825	2685	178	830	500	1880	5	1	35038012	964	-130.95	0.99	12	0.15	-21.00	2766.00	7800	20230616	-64.74	2500	20231130	10.00	3290	-16.41	20240103	2505	9.78	20240307	7800	-64.74	20230616	2500	10.00	20231130	1.08	N	064240	500	177 억	1436764	N	N	0	N	N
95	20240314	110540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2750	-25	5	-0.90	95585275	34328	24.49	2790	2850	2745	3605	1945	2775	2784.47	4.10	-13624	2935	2855	2795	2715	2655	2825	2685	178	830	500	1880	5	1	35038012	964	-130.95	0.99	12	0.10	-21.00	2766.00	7800	20230616	-64.74	2500	20231130	10.00	3290	-16.41	20240103	2505	9.78	20240307	7800	-64.74	20230616	2500	10.00	20231130	1.08	N	064240	500	177 억	1436764	N	N	0	N	N
96	20240314	100543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2755	-20	5	-0.72	72264195	25878	18.46	2790	2850	2755	3605	1945	2775	2792.50	4.10	-6392	2935	2855	2795	2715	2655	2825	2685	178	830	500	1880	5	1	35038012	965	-131.19	1.00	12	0.07	-21.00	2766.00	7800	20230616	-64.68	2500	20231130	10.20	3290	-16.26	20240103	2505	9.98	20240307	7800	-64.68	20230616	2500	10.20	20231130	1.08	N	064240	500	177 억	1436764	N	N	0	N	N
97	20240314	090542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2815	40	2	1.44	21026940	7447	5.31	2790	2850	2790	3605	1945	2775	2823.55	4.10	1081	2935	2855	2795	2715	2655	2825	2685	178	830	500	1880	5	1	35038012	986	-134.05	1.02	12	0.02	-21.00	2766.00	7800	20230616	-63.91	2500	20231130	12.60	3290	-14.44	20240103	2505	12.38	20240307	7800	-63.91	20230616	2500	12.60	20231130	1.08	N	064240	500	177 억	1436764	N	N	0	N	N
98	20240313	160535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2775	-75	5	-2.63	388440395	138829	93.67	2825	2875	2735	3705	1995	2850	2797.98	4.16	-23924	3000	2925	2875	2800	2750	2900	2775	178	855	500	1930	5	1	35038012	972	-132.14	1.00	12	0.40	-21.00	2766.00	7800	20230616	-64.42	2500	20231130	11.00	3290	-15.65	20240103	2505	10.78	20240307	7800	-64.42	20230616	2500	11.00	20231130	1.10	N	064240	500	177 억	1456351	N	N	1	N	N
99	20240313	150534	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2760	-90	5	-3.16	362715215	129533	87.40	2825	2875	2735	3705	1995	2850	2800.18	4.16	-23086	3000	2925	2875	2800	2750	2900	2775	178	855	500	1930	5	1	35038012	967	-131.43	1.00	12	0.37	-21.00	2766.00	7800	20230616	-64.62	2500	20231130	10.40	3290	-16.11	20240103	2505	10.18	20240307	7800	-64.62	20230616	2500	10.40	20231130	1.10	N	064240	500	177 억	1456351	N	N	1	N	N
100	20240313	140539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2775	-75	5	-2.63	297912925	106044	71.55	2825	2875	2750	3705	1995	2850	2809.33	4.16	-26497	3000	2925	2875	2800	2750	2900	2775	178	855	500	1930	5	1	35038012	972	-132.14	1.00	12	0.30	-21.00	2766.00	7800	20230616	-64.42	2500	20231130	11.00	3290	-15.65	20240103	2505	10.78	20240307	7800	-64.42	20230616	2500	11.00	20231130	1.10	N	064240	500	177 억	1456351	N	N	1	N	N
101	20240313	130541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2795	-55	5	-1.93	204156810	72244	48.74	2825	2875	2790	3705	1995	2850	2825.93	4.16	-16293	3000	2925	2875	2800	2750	2900	2775	178	855	500	1930	5	1	35038012	979	-133.10	1.01	12	0.21	-21.00	2766.00	7800	20230616	-64.17	2500	20231130	11.80	3290	-15.05	20240103	2505	11.58	20240307	7800	-64.17	20230616	2500	11.80	20231130	1.10	N	064240	500	177 억	1456351	N	N	1	N	N
102	20240313	120538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2805	-45	5	-1.58	169585880	59895	40.41	2825	2875	2805	3705	1995	2850	2831.39	4.16	-7810	3000	2925	2875	2800	2750	2900	2775	178	855	500	1930	5	1	35038012	983	-133.57	1.01	12	0.17	-21.00	2766.00	7800	20230616	-64.04	2500	20231130	12.20	3290	-14.74	20240103	2505	11.98	20240307	7800	-64.04	20230616	2500	12.20	20231130	1.10	N	064240	500	177 억	1456351	N	N	1	N	N
103	20240313	110535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2835	-15	5	-0.53	123364940	43469	29.33	2825	2875	2815	3705	1995	2850	2838.00	4.16	1779	3000	2925	2875	2800	2750	2900	2775	178	855	500	1930	5	1	35038012	993	-135.00	1.02	12	0.12	-21.00	2766.00	7800	20230616	-63.65	2500	20231130	13.40	3290	-13.83	20240103	2505	13.17	20240307	7800	-63.65	20230616	2500	13.40	20231130	1.10	N	064240	500	177 억	1456351	N	N	1	N	N
104	20240313	100533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2835	-15	5	-0.53	75849995	26789	18.07	2825	2860	2815	3705	1995	2850	2831.39	4.16	-362	3000	2925	2875	2800	2750	2900	2775	178	855	500	1930	5	1	35038012	993	-135.00	1.02	12	0.08	-21.00	2766.00	7800	20230616	-63.65	2500	20231130	13.40	3290	-13.83	20240103	2505	13.17	20240307	7800	-63.65	20230616	2500	13.40	20231130	1.10	N	064240	500	177 억	1456351	N	N	1	N	N
105	20240313	090537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2855	5	2	0.18	14846210	5239	3.53	2825	2860	2825	3705	1995	2850	2833.79	4.16	-615	3000	2925	2875	2800	2750	2900	2775	178	855	500	1930	5	1	35038012	1000	-135.95	1.03	12	0.01	-21.00	2766.00	7800	20230616	-63.40	2500	20231130	14.20	3290	-13.22	20240103	2505	13.97	20240307	7800	-63.40	20230616	2500	14.20	20231130	1.10	N	064240	500	177 억	1456351	N	N	1	N	N
106	20240312	160529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2850	-55	5	-1.89	423578210	147509	43.40	2885	2950	2825	3775	2035	2905	2871.54	4.24	-36951	3281	3092	2986	2797	2691	3040	2745	178	870	500	1970	5	1	35038012	999	-135.71	1.03	12	0.42	-21.00	2766.00	7800	20230616	-63.46	2500	20231130	14.00	3290	-13.37	20240103	2505	13.77	20240307	7800	-63.46	20230616	2500	14.00	20231130	1.04	N	064240	500	177 억	1486834	N	N	1	N	N
107	20240312	150528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2860	-45	5	-1.55	384721515	133853	39.38	2885	2950	2825	3775	2035	2905	2874.21	4.24	-38097	3281	3092	2986	2797	2691	3040	2745	178	870	500	1970	5	1	35038012	1002	-136.19	1.03	12	0.38	-21.00	2766.00	7800	20230616	-63.33	2500	20231130	14.40	3290	-13.07	20240103	2505	14.17	20240307	7800	-63.33	20230616	2500	14.40	20231130	1.04	N	064240	500	177 억	1486834	N	N	0	N	N
108	20240312	140525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2845	-60	5	-2.07	352025965	122412	36.01	2885	2950	2825	3775	2035	2905	2875.75	4.24	-34808	3281	3092	2986	2797	2691	3040	2745	178	870	500	1970	5	1	35038012	997	-135.48	1.03	12	0.35	-21.00	2766.00	7800	20230616	-63.53	2500	20231130	13.80	3290	-13.53	20240103	2505	13.57	20240307	7800	-63.53	20230616	2500	13.80	20231130	1.04	N	064240	500	177 억	1486834	N	N	0	N	N
109	20240312	130507	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2845	-60	5	-2.07	315287355	109464	32.20	2885	2950	2835	3775	2035	2905	2880.28	4.24	-31816	3281	3092	2986	2797	2691	3040	2745	178	870	500	1970	5	1	35038012	997	-135.48	1.03	12	0.31	-21.00	2766.00	7800	20230616	-63.53	2500	20231130	13.80	3290	-13.53	20240103	2505	13.57	20240307	7800	-63.53	20230616	2500	13.80	20231130	1.04	N	064240	500	177 억	1486834	N	N	0	N	N
110	20240312	120532	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2850	-55	5	-1.89	281134280	97451	28.67	2885	2950	2840	3775	2035	2905	2884.88	4.24	-29423	3281	3092	2986	2797	2691	3040	2745	178	870	500	1970	5	1	35038012	999	-135.71	1.03	12	0.28	-21.00	2766.00	7800	20230616	-63.46	2500	20231130	14.00	3290	-13.37	20240103	2505	13.77	20240307	7800	-63.46	20230616	2500	14.00	20231130	1.04	N	064240	500	177 억	1486834	N	N	0	N	N
111	20240312	110529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2870	-35	5	-1.20	211412975	73070	21.50	2885	2950	2855	3775	2035	2905	2893.29	4.24	-15218	3281	3092	2986	2797	2691	3040	2745	178	870	500	1970	5	1	35038012	1006	-136.67	1.04	12	0.21	-21.00	2766.00	7800	20230616	-63.21	2500	20231130	14.80	3290	-12.77	20240103	2505	14.57	20240307	7800	-63.21	20230616	2500	14.80	20231130	1.04	N	064240	500	177 억	1486834	N	N	0	N	N
112	20240312	100529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2890	-15	5	-0.52	134829515	46567	13.70	2885	2950	2855	3775	2035	2905	2895.39	4.24	-41	3281	3092	2986	2797	2691	3040	2745	178	870	500	1970	5	1	35038012	1013	-137.62	1.04	12	0.13	-21.00	2766.00	7800	20230616	-62.95	2500	20231130	15.60	3290	-12.16	20240103	2505	15.37	20240307	7800	-62.95	20230616	2500	15.60	20231130	1.04	N	064240	500	177 억	1486834	N	N	0	N	N
113	20240312	090529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2935	30	2	1.03	38202885	13058	3.84	2885	2950	2885	3775	2035	2905	2925.63	4.24	1468	3281	3092	2986	2797	2691	3040	2745	178	870	500	1970	5	1	35038012	1028	-139.76	1.06	12	0.04	-21.00	2766.00	7800	20230616	-62.37	2500	20231130	17.40	3290	-10.79	20240103	2505	17.17	20240307	7800	-62.37	20230616	2500	17.40	20231130	1.04	N	064240	500	177 억	1486834	N	N	0	N	N
114	20240311	160528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2905	-205	5	-6.59	998402120	338459	20.99	3155	3175	2880	4040	2180	3110	2949.75	4.32	-50264	3713	3411	2983	2681	2253	3562	2832	178	930	500	2110	5	1	35038012	1018	-138.33	1.05	12	0.97	-21.00	2766.00	7800	20230616	-62.76	2500	20231130	16.20	3290	-11.70	20240103	2505	15.97	20240307	7800	-62.76	20230616	2500	16.20	20231130	1.06	N	064240	500	177 억	1513199	N	N	1	N	N
115	20240311	150529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2930	-180	5	-5.79	925915100	313609	19.45	3155	3175	2880	4040	2180	3110	2952.35	4.32	-48133	3713	3411	2983	2681	2253	3562	2832	178	930	500	2110	5	1	35038012	1027	-139.52	1.06	12	0.90	-21.00	2766.00	7800	20230616	-62.44	2500	20231130	17.20	3290	-10.94	20240103	2505	16.97	20240307	7800	-62.44	20230616	2500	17.20	20231130	1.06	N	064240	500	177 억	1513199	N	N	1	N	N
116	20240311	140526	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2895	-215	5	-6.91	770950975	260491	16.16	3155	3175	2880	4040	2180	3110	2959.49	4.32	-37229	3713	3411	2983	2681	2253	3562	2832	178	930	500	2110	5	1	35038012	1014	-137.86	1.05	12	0.74	-21.00	2766.00	7800	20230616	-62.88	2500	20231130	15.80	3290	-12.01	20240103	2505	15.57	20240307	7800	-62.88	20230616	2500	15.80	20231130	1.06	N	064240	500	177 억	1513199	N	N	1	N	N
117	20240311	130528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2885	-225	5	-7.23	749142705	252952	15.69	3155	3175	2880	4040	2180	3110	2961.48	4.32	-33632	3713	3411	2983	2681	2253	3562	2832	178	930	500	2110	5	1	35038012	1011	-137.38	1.04	12	0.72	-21.00	2766.00	7800	20230616	-63.01	2500	20231130	15.40	3290	-12.31	20240103	2505	15.17	20240307	7800	-63.01	20230616	2500	15.40	20231130	1.06	N	064240	500	177 억	1513199	N	N	1	N	N
118	20240311	120528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2900	-210	5	-6.75	699375675	235730	14.62	3155	3175	2880	4040	2180	3110	2966.73	4.32	-31254	3713	3411	2983	2681	2253	3562	2832	178	930	500	2110	5	1	35038012	1016	-138.10	1.05	12	0.67	-21.00	2766.00	7800	20230616	-62.82	2500	20231130	16.00	3290	-11.85	20240103	2505	15.77	20240307	7800	-62.82	20230616	2500	16.00	20231130	1.06	N	064240	500	177 억	1513199	N	N	1	N	N
119	20240311	110524	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2915	-195	5	-6.27	663941050	223527	13.86	3155	3175	2880	4040	2180	3110	2970.17	4.32	-22690	3713	3411	2983	2681	2253	3562	2832	178	930	500	2110	5	1	35038012	1021	-138.81	1.05	12	0.64	-21.00	2766.00	7800	20230616	-62.63	2500	20231130	16.60	3290	-11.40	20240103	2505	16.37	20240307	7800	-62.63	20230616	2500	16.60	20231130	1.06	N	064240	500	177 억	1513199	N	N	1	N	N
120	20240311	100518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2955	-155	5	-4.98	532845945	178619	11.08	3155	3175	2880	4040	2180	3110	2983.00	4.32	-20519	3713	3411	2983	2681	2253	3562	2832	178	930	500	2110	5	1	35038012	1035	-140.71	1.07	12	0.51	-21.00	2766.00	7800	20230616	-62.12	2500	20231130	18.20	3290	-10.18	20240103	2505	17.96	20240307	7800	-62.12	20230616	2500	18.20	20231130	1.06	N	064240	500	177 억	1513199	N	N	1	N	N
121	20240311	090521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3040	-70	5	-2.25	165455825	53532	3.32	3155	3175	3000	4040	2180	3110	3090.71	4.32	-13479	3713	3411	2983	2681	2253	3562	2832	178	930	500	2110	5	1	35038012	1065	-144.76	1.10	12	0.15	-21.00	2766.00	7800	20230616	-61.03	2500	20231130	21.60	3290	-7.60	20240103	2505	21.36	20240307	7800	-61.03	20230616	2500	21.60	20231130	1.06	N	064240	500	177 억	1513199	N	N	1	N	N
122	20240308	160525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3110	575	2	22.68	4785323160	1605555	2643.63	2555	3285	2555	3295	1775	2535	2980.51	4.03	128193	2688	2611	2558	2481	2428	2585	2455	178	760	500	1720	5	1	35038012	1090	-148.10	1.12	12	4.58	-21.00	2766.00	7800	20230616	-60.13	2500	20231130	24.40	3290	-5.47	20240103	2505	24.15	20240307	7800	-60.13	20230616	2500	24.40	20231130	1.03	N	064240	500	177 억	1411267	N	N	1	N	N
123	20240308	150523	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3065	530	2	20.91	4571271045	1536110	2529.28	2555	3285	2555	3295	1775	2535	2975.93	4.03	125866	2688	2611	2558	2481	2428	2585	2455	178	760	500	1720	5	1	35038012	1074	-145.95	1.11	12	4.38	-21.00	2766.00	7800	20230616	-60.71	2500	20231130	22.60	3290	-6.84	20240103	2505	22.36	20240307	7800	-60.71	20230616	2500	22.60	20231130	1.03	N	064240	500	177 억	1411267	N	N	2	N	N
124	20240308	140521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2985	450	2	17.75	4075475115	1371878	2258.87	2555	3285	2555	3295	1775	2535	2970.79	4.03	111267	2688	2611	2558	2481	2428	2585	2455	178	760	500	1720	5	1	35038012	1046	-142.14	1.08	12	3.92	-21.00	2766.00	7800	20230616	-61.73	2500	20231130	19.40	3290	-9.27	20240103	2505	19.16	20240307	7800	-61.73	20230616	2500	19.40	20231130	1.03	N	064240	500	177 억	1411267	N	N	2	N	N
125	20240308	130520	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2890	355	2	14.00	3840706540	1291786	2126.99	2555	3285	2555	3295	1775	2535	2973.24	4.03	122038	2688	2611	2558	2481	2428	2585	2455	178	760	500	1720	5	1	35038012	1013	-137.62	1.04	12	3.69	-21.00	2766.00	7800	20230616	-62.95	2500	20231130	15.60	3290	-12.16	20240103	2505	15.37	20240307	7800	-62.95	20230616	2500	15.60	20231130	1.03	N	064240	500	177 억	1411267	N	N	2	N	N
126	20240308	120522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2890	355	2	14.00	3620247685	1214375	1999.53	2555	3285	2555	3295	1775	2535	2981.23	4.03	104118	2688	2611	2558	2481	2428	2585	2455	178	760	500	1720	5	1	35038012	1013	-137.62	1.04	12	3.47	-21.00	2766.00	7800	20230616	-62.95	2500	20231130	15.60	3290	-12.16	20240103	2505	15.37	20240307	7800	-62.95	20230616	2500	15.60	20231130	1.03	N	064240	500	177 억	1411267	N	N	2	N	N
127	20240308	110521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2970	435	2	17.16	3308996215	1107885	1824.19	2555	3285	2555	3295	1775	2535	2986.85	4.03	95492	2688	2611	2558	2481	2428	2585	2455	178	760	500	1720	5	1	35038012	1041	-141.43	1.07	12	3.16	-21.00	2766.00	7800	20230616	-61.92	2500	20231130	18.80	3290	-9.73	20240103	2505	18.56	20240307	7800	-61.92	20230616	2500	18.80	20231130	1.03	N	064240	500	177 억	1411267	N	N	2	N	N
128	20240308	100518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2850	315	2	12.43	892015755	317133	522.18	2555	2970	2555	3295	1775	2535	2812.92	4.03	66656	2688	2611	2558	2481	2428	2585	2455	178	760	500	1720	5	1	35038012	999	-135.71	1.03	12	0.91	-21.00	2766.00	7800	20230616	-63.46	2500	20231130	14.00	3290	-13.37	20240103	2505	13.77	20240307	7800	-63.46	20230616	2500	14.00	20231130	1.03	N	064240	500	177 억	1411267	N	N	2	N	N
129	20240308	090517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2640	105	2	4.14	28326050	10889	17.93	2555	2640	2555	3295	1775	2535	2602.57	4.03	4365	2688	2611	2558	2481	2428	2585	2455	178	760	500	1720	5	1	35038012	925	-125.71	0.95	12	0.03	-21.00	2766.00	7800	20230616	-66.15	2500	20231130	5.60	3290	-19.76	20240103	2505	5.39	20240307	7800	-66.15	20230616	2500	5.60	20231130	1.03	N	064240	500	177 억	1411267	N	N	2	N	N
130	20240307	160519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2535	-50	5	-1.93	152889110	59850	47.19	2635	2635	2505	3360	1810	2585	2554.54	4.04	-4951	2851	2717	2621	2487	2391	2670	2440	178	775	500	1750	5	1	35038012	888	-120.71	0.92	12	0.17	-21.00	2766.00	7800	20230616	-67.50	2500	20231130	1.40	3290	-22.95	20240103	2505	1.20	20240307	7800	-67.50	20230616	2500	1.40	20231130	1.04	N	064240	500	177 억	1416218	N	N	2	N	N
131	20240307	150500	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2545	-40	5	-1.55	125387995	48950	38.60	2635	2635	2520	3360	1810	2585	2561.55	4.04	-6621	2851	2717	2621	2487	2391	2670	2440	178	775	500	1750	5	1	35038012	892	-121.19	0.92	12	0.14	-21.00	2766.00	7800	20230616	-67.37	2500	20231130	1.80	3290	-22.64	20240103	2520	0.99	20240307	7800	-67.37	20230616	2500	1.80	20231130	1.04	N	064240	500	177 억	1416218	N	N	0	N	N
132	20240307	140511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2545	-40	5	-1.55	85777580	33302	26.26	2635	2635	2520	3360	1810	2585	2575.75	4.04	-8468	2851	2717	2621	2487	2391	2670	2440	178	775	500	1750	5	1	35038012	892	-121.19	0.92	12	0.10	-21.00	2766.00	7800	20230616	-67.37	2500	20231130	1.80	3290	-22.64	20240103	2520	0.99	20240307	7800	-67.37	20230616	2500	1.80	20231130	1.04	N	064240	500	177 억	1416218	N	N	0	N	N
133	20240307	130514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2585	0	3	0.00	53916760	20804	16.40	2635	2635	2570	3360	1810	2585	2591.65	4.04	-8021	2851	2717	2621	2487	2391	2670	2440	178	775	500	1750	5	1	35038012	906	-123.10	0.93	12	0.06	-21.00	2766.00	7800	20230616	-66.86	2500	20231130	3.40	3290	-21.43	20240103	2525	2.38	20240306	7800	-66.86	20230616	2500	3.40	20231130	1.04	N	064240	500	177 억	1416218	N	N	0	N	N
134	20240307	120516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2590	5	2	0.19	47960165	18494	14.58	2635	2635	2575	3360	1810	2585	2593.28	4.04	-6084	2851	2717	2621	2487	2391	2670	2440	178	775	500	1750	5	1	35038012	907	-123.33	0.94	12	0.05	-21.00	2766.00	7800	20230616	-66.79	2500	20231130	3.60	3290	-21.28	20240103	2525	2.57	20240306	7800	-66.79	20230616	2500	3.60	20231130	1.04	N	064240	500	177 억	1416218	N	N	0	N	N
135	20240307	110519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	25	2	0.97	38101510	14688	11.58	2635	2635	2575	3360	1810	2585	2594.06	4.04	-4746	2851	2717	2621	2487	2391	2670	2440	178	775	500	1750	5	1	35038012	914	-124.29	0.94	12	0.04	-21.00	2766.00	7800	20230616	-66.54	2500	20231130	4.40	3290	-20.67	20240103	2525	3.37	20240306	7800	-66.54	20230616	2500	4.40	20231130	1.04	N	064240	500	177 억	1416218	N	N	0	N	N
136	20240307	100515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	30	2	1.16	26151490	10090	7.96	2635	2635	2575	3360	1810	2585	2591.82	4.04	-2756	2851	2717	2621	2487	2391	2670	2440	178	775	500	1750	5	1	35038012	916	-124.52	0.95	12	0.03	-21.00	2766.00	7800	20230616	-66.47	2500	20231130	4.60	3290	-20.52	20240103	2525	3.56	20240306	7800	-66.47	20230616	2500	4.60	20231130	1.04	N	064240	500	177 억	1416218	N	N	0	N	N
137	20240307	090516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	40	2	1.55	2088320	795	0.63	2635	2635	2615	3360	1810	2585	2626.82	4.04	-634	2851	2717	2621	2487	2391	2670	2440	178	775	500	1750	5	1	35038012	920	-125.00	0.95	12	0.00	-21.00	2766.00	7800	20230616	-66.35	2500	20231130	5.00	3290	-20.21	20240103	2525	3.96	20240306	7800	-66.35	20230616	2500	5.00	20231130	1.04	N	064240	500	177 억	1416218	N	N	0	N	N
138	20240306	160515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2585	-135	5	-4.96	330778210	126768	213.49	2720	2755	2525	3535	1905	2720	2609.32	4.14	-33825	2813	2766	2688	2641	2563	2790	2665	178	815	500	1840	5	1	35038012	906	-123.10	0.93	12	0.36	-21.00	2766.00	7800	20230616	-66.86	2500	20231130	3.40	3290	-21.43	20240103	2525	2.38	20240306	7800	-66.86	20230616	2500	3.40	20231130	1.13	N	064240	500	177 억	1450032	N	N	0	N	N
139	20240306	150515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	-120	5	-4.41	260313130	99417	167.43	2720	2755	2525	3535	1905	2720	2618.40	4.14	-28481	2813	2766	2688	2641	2563	2790	2665	178	815	500	1840	5	1	35038012	911	-123.81	0.94	12	0.28	-21.00	2766.00	7800	20230616	-66.67	2500	20231130	4.00	3290	-20.97	20240103	2525	2.97	20240306	7800	-66.67	20230616	2500	4.00	20231130	1.13	N	064240	500	177 억	1450032	N	N	0	N	N
140	20240306	140515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2560	-160	5	-5.88	183482990	69664	117.32	2720	2755	2525	3535	1905	2720	2633.83	4.14	-22532	2813	2766	2688	2641	2563	2790	2665	178	815	500	1840	5	1	35038012	897	-121.90	0.93	12	0.20	-21.00	2766.00	7800	20230616	-67.18	2500	20231130	2.40	3290	-22.19	20240103	2525	1.39	20240306	7800	-67.18	20230616	2500	2.40	20231130	1.13	N	064240	500	177 억	1450032	N	N	0	N	N
141	20240306	130517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2640	-80	5	-2.94	114388150	43075	72.54	2720	2755	2615	3535	1905	2720	2655.56	4.14	-17846	2813	2766	2688	2641	2563	2790	2665	178	815	500	1840	5	1	35038012	925	-125.71	0.95	12	0.12	-21.00	2766.00	7800	20230616	-66.15	2500	20231130	5.60	3290	-19.76	20240103	2580	2.33	20240216	7800	-66.15	20230616	2500	5.60	20231130	1.13	N	064240	500	177 억	1450032	N	N	0	N	N
142	20240306	120517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	-95	5	-3.49	85260665	31969	53.84	2720	2755	2620	3535	1905	2720	2666.98	4.14	-12256	2813	2766	2688	2641	2563	2790	2665	178	815	500	1840	5	1	35038012	920	-125.00	0.95	12	0.09	-21.00	2766.00	7800	20230616	-66.35	2500	20231130	5.00	3290	-20.21	20240103	2580	1.74	20240216	7800	-66.35	20230616	2500	5.00	20231130	1.13	N	064240	500	177 억	1450032	N	N	0	N	N
143	20240306	110513	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2660	-60	5	-2.21	50166170	18637	31.39	2720	2755	2650	3535	1905	2720	2691.75	4.14	-5796	2813	2766	2688	2641	2563	2790	2665	178	815	500	1840	5	1	35038012	932	-126.67	0.96	12	0.05	-21.00	2766.00	7800	20230616	-65.90	2500	20231130	6.40	3290	-19.15	20240103	2580	3.10	20240216	7800	-65.90	20230616	2500	6.40	20231130	1.13	N	064240	500	177 억	1450032	N	N	0	N	N
144	20240306	100506	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	-40	5	-1.47	35521115	13161	22.16	2720	2755	2670	3535	1905	2720	2698.97	4.14	-3604	2813	2766	2688	2641	2563	2790	2665	178	815	500	1840	5	1	35038012	939	-127.62	0.97	12	0.04	-21.00	2766.00	7800	20230616	-65.64	2500	20231130	7.20	3290	-18.54	20240103	2580	3.88	20240216	7800	-65.64	20230616	2500	7.20	20231130	1.13	N	064240	500	177 억	1450032	N	N	0	N	N
145	20240306	090513	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2720	0	3	0.00	12759995	4718	7.95	2720	2755	2670	3535	1905	2720	2704.53	4.14	-1806	2813	2766	2688	2641	2563	2790	2665	178	815	500	1840	5	1	35038012	953	-129.52	0.98	12	0.01	-21.00	2766.00	7800	20230616	-65.13	2500	20231130	8.80	3290	-17.33	20240103	2580	5.43	20240216	7800	-65.13	20230616	2500	8.80	20231130	1.13	N	064240	500	177 억	1450032	N	N	0	N	N
146	20240305	160510	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2720	40	2	1.49	157450870	59360	55.15	2680	2735	2610	3480	1880	2680	2652.47	4.13	1899	2820	2750	2710	2640	2600	2730	2620	178	800	500	1820	5	1	35038012	953	-129.52	0.98	12	0.17	-21.00	2766.00	7800	20230616	-65.13	2500	20231130	8.80	3290	-17.33	20240103	2580	5.43	20240216	7800	-65.13	20230616	2500	8.80	20231130	1.15	N	064240	500	177 억	1448122	N	N	0	N	N
147	20240305	150511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2655	-25	5	-0.93	135041430	51069	47.45	2680	2680	2610	3480	1880	2680	2644.29	4.13	4539	2820	2750	2710	2640	2600	2730	2620	178	800	500	1820	5	1	35038012	930	-126.43	0.96	12	0.15	-21.00	2766.00	7800	20230616	-65.96	2500	20231130	6.20	3290	-19.30	20240103	2580	2.91	20240216	7800	-65.96	20230616	2500	6.20	20231130	1.15	N	064240	500	177 억	1448122	N	N	0	N	N
148	20240305	140505	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2660	-20	5	-0.75	116691135	44143	41.01	2680	2680	2610	3480	1880	2680	2643.48	4.13	2947	2820	2750	2710	2640	2600	2730	2620	178	800	500	1820	5	1	35038012	932	-126.67	0.96	12	0.13	-21.00	2766.00	7800	20230616	-65.90	2500	20231130	6.40	3290	-19.15	20240103	2580	3.10	20240216	7800	-65.90	20230616	2500	6.40	20231130	1.15	N	064240	500	177 억	1448122	N	N	0	N	N
149	20240305	130510	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	-30	5	-1.12	99624450	37688	35.02	2680	2680	2610	3480	1880	2680	2643.40	4.13	4224	2820	2750	2710	2640	2600	2730	2620	178	800	500	1820	5	1	35038012	929	-126.19	0.96	12	0.11	-21.00	2766.00	7800	20230616	-66.03	2500	20231130	6.00	3290	-19.45	20240103	2580	2.71	20240216	7800	-66.03	20230616	2500	6.00	20231130	1.15	N	064240	500	177 억	1448122	N	N	0	N	N
150	20240305	120508	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2655	-25	5	-0.93	84343685	31901	29.64	2680	2680	2610	3480	1880	2680	2643.92	4.13	5375	2820	2750	2710	2640	2600	2730	2620	178	800	500	1820	5	1	35038012	930	-126.43	0.96	12	0.09	-21.00	2766.00	7800	20230616	-65.96	2500	20231130	6.20	3290	-19.30	20240103	2580	2.91	20240216	7800	-65.96	20230616	2500	6.20	20231130	1.15	N	064240	500	177 억	1448122	N	N	0	N	N
151	20240305	110509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	-30	5	-1.12	69865290	26411	24.54	2680	2680	2610	3480	1880	2680	2645.31	4.13	4705	2820	2750	2710	2640	2600	2730	2620	178	800	500	1820	5	1	35038012	929	-126.19	0.96	12	0.08	-21.00	2766.00	7800	20230616	-66.03	2500	20231130	6.00	3290	-19.45	20240103	2580	2.71	20240216	7800	-66.03	20230616	2500	6.00	20231130	1.15	N	064240	500	177 억	1448122	N	N	0	N	N
152	20240305	100504	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2645	-35	5	-1.31	43035440	16280	15.13	2680	2680	2610	3480	1880	2680	2643.45	4.13	805	2820	2750	2710	2640	2600	2730	2620	178	800	500	1820	5	1	35038012	927	-125.95	0.96	12	0.05	-21.00	2766.00	7800	20230616	-66.09	2500	20231130	5.80	3290	-19.60	20240103	2580	2.52	20240216	7800	-66.09	20230616	2500	5.80	20231130	1.15	N	064240	500	177 억	1448122	N	N	0	N	N
153	20240305	090506	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	-65	5	-2.43	17092820	6482	6.02	2680	2680	2610	3480	1880	2680	2636.97	4.13	-118	2820	2750	2710	2640	2600	2730	2620	178	800	500	1820	5	1	35038012	916	-124.52	0.95	12	0.02	-21.00	2766.00	7800	20230616	-66.47	2500	20231130	4.60	3290	-20.52	20240103	2580	1.36	20240216	7800	-66.47	20230616	2500	4.60	20231130	1.15	N	064240	500	177 억	1448122	N	N	0	N	N
154	20240304	160507	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	-100	5	-3.60	292567040	107632	181.61	2780	2780	2670	3610	1950	2780	2718.23	4.20	-23486	2883	2831	2788	2736	2693	2810	2715	178	830	500	1890	5	1	35038012	939	-127.62	0.97	12	0.31	-21.00	2766.00	7800	20230616	-65.64	2500	20231130	7.20	3290	-18.54	20240103	2580	3.88	20240216	7800	-65.64	20230616	2500	7.20	20231130	1.14	N	064240	500	177 억	1471608	N	N	0	N	N
155	20240304	150504	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2690	-90	5	-3.24	254370355	93382	157.56	2780	2780	2690	3610	1950	2780	2723.98	4.20	-22286	2883	2831	2788	2736	2693	2810	2715	178	830	500	1890	5	1	35038012	943	-128.10	0.97	12	0.27	-21.00	2766.00	7800	20230616	-65.51	2500	20231130	7.60	3290	-18.24	20240103	2580	4.26	20240216	7800	-65.51	20230616	2500	7.60	20231130	1.14	N	064240	500	177 억	1471608	N	N	0	N	N
156	20240304	140436	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2710	-70	5	-2.52	225176800	82555	139.30	2780	2780	2710	3610	1950	2780	2727.60	4.20	-18009	2883	2831	2788	2736	2693	2810	2715	178	830	500	1890	5	1	35038012	950	-129.05	0.98	12	0.24	-21.00	2766.00	7800	20230616	-65.26	2500	20231130	8.40	3290	-17.63	20240103	2580	5.04	20240216	7800	-65.26	20230616	2500	8.40	20231130	1.14	N	064240	500	177 억	1471608	N	N	0	N	N
157	20240304	130501	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2720	-60	5	-2.16	171019630	62636	105.69	2780	2780	2710	3610	1950	2780	2730.37	4.20	-13644	2883	2831	2788	2736	2693	2810	2715	178	830	500	1890	5	1	35038012	953	-129.52	0.98	12	0.18	-21.00	2766.00	7800	20230616	-65.13	2500	20231130	8.80	3290	-17.33	20240103	2580	5.43	20240216	7800	-65.13	20230616	2500	8.80	20231130	1.14	N	064240	500	177 억	1471608	N	N	0	N	N
158	20240304	120438	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2725	-55	5	-1.98	124656605	45595	76.93	2780	2780	2710	3610	1950	2780	2734.00	4.20	-11808	2883	2831	2788	2736	2693	2810	2715	178	830	500	1890	5	1	35038012	955	-129.76	0.99	12	0.13	-21.00	2766.00	7800	20230616	-65.06	2500	20231130	9.00	3290	-17.17	20240103	2580	5.62	20240216	7800	-65.06	20230616	2500	9.00	20231130	1.14	N	064240	500	177 억	1471608	N	N	0	N	N
159	20240304	110458	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2745	-35	5	-1.26	74507475	27227	45.94	2780	2780	2710	3610	1950	2780	2736.53	4.20	447	2883	2831	2788	2736	2693	2810	2715	178	830	500	1890	5	1	35038012	962	-130.71	0.99	12	0.08	-21.00	2766.00	7800	20230616	-64.81	2500	20231130	9.80	3290	-16.57	20240103	2580	6.40	20240216	7800	-64.81	20230616	2500	9.80	20231130	1.14	N	064240	500	177 억	1471608	N	N	0	N	N
160	20240304	100457	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2740	-40	5	-1.44	64449000	23563	39.76	2780	2780	2710	3610	1950	2780	2735.18	4.20	569	2883	2831	2788	2736	2693	2810	2715	178	830	500	1890	5	1	35038012	960	-130.48	0.99	12	0.07	-21.00	2766.00	7800	20230616	-64.87	2500	20231130	9.60	3290	-16.72	20240103	2580	6.20	20240216	7800	-64.87	20230616	2500	9.60	20231130	1.14	N	064240	500	177 억	1471608	N	N	0	N	N
161	20240304	090459	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2715	-65	5	-2.34	15815085	5751	9.70	2780	2780	2710	3610	1950	2780	2749.97	4.20	-931	2883	2831	2788	2736	2693	2810	2715	178	830	500	1890	5	1	35038012	951	-129.29	0.98	12	0.02	-21.00	2766.00	7800	20230616	-65.19	2500	20231130	8.60	3290	-17.48	20240103	2580	5.23	20240216	7800	-65.19	20230616	2500	8.60	20231130	1.14	N	064240	500	177 억	1471608	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History