KissMeData/029480/price/prices-20240301.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3695	-275	5	-6.93	5066840995	1356260	104.65	3840	3880	3550	5160	2780	3970	3735.91	0.36	-100595	4320	4145	3985	3810	3650	4065	3730	240	1190	500	2540	5	1	47907203	1770	24.31	1.55	12	2.83	152.00	2380.00	7380	20230404	-49.93	1910	20231227	93.46	5560	-33.54	20240220	2030	82.02	20240102	7380	-49.93	20230404	1910	93.46	20231227	0.15	N	029480	500	239 억	172437	N	N	N	00	N
3	20240329	150400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3700	-270	5	-6.80	4852192105	1298098	100.17	3840	3880	3550	5160	2780	3970	3737.88	0.36	-108878	4320	4145	3985	3810	3650	4065	3730	240	1190	500	2540	5	1	47907203	1773	24.34	1.55	12	2.71	152.00	2380.00	7380	20230404	-49.86	1910	20231227	93.72	5560	-33.45	20240220	2030	82.27	20240102	7380	-49.86	20230404	1910	93.72	20231227	0.15	N	029480	500	239 억	172437	N	N	N	00	N
4	20240329	140355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3710	-260	5	-6.55	4594659355	1228512	94.80	3840	3880	3550	5160	2780	3970	3739.98	0.36	-108895	4320	4145	3985	3810	3650	4065	3730	240	1190	500	2540	5	1	47907203	1777	24.41	1.56	12	2.56	152.00	2380.00	7380	20230404	-49.73	1910	20231227	94.24	5560	-33.27	20240220	2030	82.76	20240102	7380	-49.73	20230404	1910	94.24	20231227	0.15	N	029480	500	239 억	172437	N	N	N	00	N
5	20240329	130352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3720	-250	5	-6.30	4350980345	1162979	89.74	3840	3880	3550	5160	2780	3970	3741.19	0.36	-98103	4320	4145	3985	3810	3650	4065	3730	240	1190	500	2540	5	1	47907203	1782	24.47	1.56	12	2.43	152.00	2380.00	7380	20230404	-49.59	1910	20231227	94.76	5560	-33.09	20240220	2030	83.25	20240102	7380	-49.59	20230404	1910	94.76	20231227	0.15	N	029480	500	239 억	172437	N	N	N	00	N
6	20240329	120355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3630	-340	5	-8.56	4078192485	1088716	84.01	3840	3880	3550	5160	2780	3970	3745.83	0.36	-97446	4320	4145	3985	3810	3650	4065	3730	240	1190	500	2540	5	1	47907203	1739	23.88	1.53	12	2.27	152.00	2380.00	7380	20230404	-50.81	1910	20231227	90.05	5560	-34.71	20240220	2030	78.82	20240102	7380	-50.81	20230404	1910	90.05	20231227	0.15	N	029480	500	239 억	172437	N	N	N	00	N
7	20240329	110351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3735	-235	5	-5.92	2756437390	728725	56.23	3840	3880	3700	5160	2780	3970	3782.49	0.36	-37529	4320	4145	3985	3810	3650	4065	3730	240	1190	500	2540	5	1	47907203	1789	24.57	1.57	12	1.52	152.00	2380.00	7380	20230404	-49.39	1910	20231227	95.55	5560	-32.82	20240220	2030	83.99	20240102	7380	-49.39	20230404	1910	95.55	20231227	0.15	N	029480	500	239 억	172437	N	N	N	00	N
8	20240329	100353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3845	-125	5	-3.15	1656238330	435182	33.58	3840	3880	3725	5160	2780	3970	3805.77	0.36	-7615	4320	4145	3985	3810	3650	4065	3730	240	1190	500	2540	5	1	47907203	1842	25.30	1.62	12	0.91	152.00	2380.00	7380	20230404	-47.90	1910	20231227	101.31	5560	-30.85	20240220	2030	89.41	20240102	7380	-47.90	20230404	1910	101.31	20231227	0.15	N	029480	500	239 억	172437	N	N	N	00	N
9	20240329	090350	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3775	-195	5	-4.91	487172115	128505	9.92	3840	3880	3725	5160	2780	3970	3790.77	0.36	-7271	4320	4145	3985	3810	3650	4065	3730	240	1190	500	2540	5	1	47907203	1808	24.84	1.59	12	0.27	152.00	2380.00	7380	20230404	-48.85	1910	20231227	97.64	5560	-32.10	20240220	2030	85.96	20240102	7380	-48.85	20230404	1910	97.64	20231227	0.15	N	029480	500	239 억	172437	N	N	N	00	N
10	20240328	160354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3970	-125	5	-3.05	5038469735	1263040	55.71	4030	4160	3825	5320	2870	4095	3989.01	0.57	-99534	4318	4206	4038	3926	3758	4262	3982	240	1225	500	2620	5	1	47907203	1902	26.12	1.67	12	2.64	152.00	2380.00	7380	20230404	-46.21	1910	20231227	107.85	5560	-28.60	20240220	2030	95.57	20240102	7380	-46.21	20230404	1910	107.85	20231227	0.12	N	029480	500	239 억	274809	N	N	N	00	N
11	20240328	150354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3950	-145	5	-3.54	4877076975	1222296	53.92	4030	4160	3825	5320	2870	4095	3989.94	0.57	-97980	4318	4206	4038	3926	3758	4262	3982	240	1225	500	2620	5	1	47907203	1892	25.99	1.66	12	2.55	152.00	2380.00	7380	20230404	-46.48	1910	20231227	106.81	5560	-28.96	20240220	2030	94.58	20240102	7380	-46.48	20230404	1910	106.81	20231227	0.12	N	029480	500	239 억	274809	N	N	N	00	N
12	20240328	140350	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3950	-145	5	-3.54	4347611495	1087548	47.97	4030	4160	3825	5320	2870	4095	3997.47	0.57	-90799	4318	4206	4038	3926	3758	4262	3982	240	1225	500	2620	5	1	47907203	1892	25.99	1.66	12	2.27	152.00	2380.00	7380	20230404	-46.48	1910	20231227	106.81	5560	-28.96	20240220	2030	94.58	20240102	7380	-46.48	20230404	1910	106.81	20231227	0.12	N	029480	500	239 억	274809	N	N	N	00	N
13	20240328	130348	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3970	-125	5	-3.05	3184203885	789359	34.82	4030	4160	3940	5320	2870	4095	4033.77	0.57	-76380	4318	4206	4038	3926	3758	4262	3982	240	1225	500	2620	5	1	47907203	1902	26.12	1.67	12	1.65	152.00	2380.00	7380	20230404	-46.21	1910	20231227	107.85	5560	-28.60	20240220	2030	95.57	20240102	7380	-46.21	20230404	1910	107.85	20231227	0.12	N	029480	500	239 억	274809	N	N	N	00	N
14	20240328	120352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4050	-45	5	-1.10	2897288530	717355	31.64	4030	4160	3940	5320	2870	4095	4038.71	0.57	-80507	4318	4206	4038	3926	3758	4262	3982	240	1225	500	2620	5	1	47907203	1940	26.64	1.70	12	1.50	152.00	2380.00	7380	20230404	-45.12	1910	20231227	112.04	5560	-27.16	20240220	2030	99.51	20240102	7380	-45.12	20230404	1910	112.04	20231227	0.12	N	029480	500	239 억	274809	N	N	N	00	N
15	20240328	110351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4000	-95	5	-2.32	2616322385	647239	28.55	4030	4160	3940	5320	2870	4095	4042.14	0.57	-63895	4318	4206	4038	3926	3758	4262	3982	240	1225	500	2620	5	1	47907203	1916	26.32	1.68	12	1.35	152.00	2380.00	7380	20230404	-45.80	1910	20231227	109.42	5560	-28.06	20240220	2030	97.04	20240102	7380	-45.80	20230404	1910	109.42	20231227	0.12	N	029480	500	239 억	274809	N	N	N	00	N
16	20240328	100354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4090	-5	5	-0.12	1785212620	440667	19.44	4030	4160	3940	5320	2870	4095	4050.98	0.57	-79229	4318	4206	4038	3926	3758	4262	3982	240	1225	500	2620	5	1	47907203	1959	26.91	1.72	12	0.92	152.00	2380.00	7380	20230404	-44.58	1910	20231227	114.14	5560	-26.44	20240220	2030	101.48	20240102	7380	-44.58	20230404	1910	114.14	20231227	0.12	N	029480	500	239 억	274809	N	N	N	00	N
17	20240328	090358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3960	-135	5	-3.30	231248115	57945	2.56	4030	4035	3940	5320	2870	4095	3987.55	0.57	-25269	4318	4206	4038	3926	3758	4262	3982	240	1225	500	2620	5	1	47907203	1897	26.05	1.66	12	0.12	152.00	2380.00	7380	20230404	-46.34	1910	20231227	107.33	5560	-28.78	20240220	2030	95.07	20240102	7380	-46.34	20230404	1910	107.33	20231227	0.12	N	029480	500	239 억	274809	N	N	N	00	N
18	20240327	160355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4095	225	2	5.81	9106098110	2260368	102.85	3980	4150	3870	5030	2710	3870	4028.55	0.78	-116380	4376	4122	3971	3717	3566	4047	3642	240	1160	500	2470	5	1	47907203	1962	26.94	1.72	12	4.72	152.00	2380.00	7380	20230404	-44.51	1910	20231227	114.40	5560	-26.35	20240220	2030	101.72	20240102	7380	-44.51	20230404	1910	114.40	20231227	0.07	N	029480	500	239 억	373998	N	N	N	00	N
19	20240327	150356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4080	210	2	5.43	8743654805	2171266	98.79	3980	4150	3870	5030	2710	3870	4026.99	0.78	-111447	4376	4122	3971	3717	3566	4047	3642	240	1160	500	2470	5	1	47907203	1955	26.84	1.71	12	4.53	152.00	2380.00	7380	20230404	-44.72	1910	20231227	113.61	5560	-26.62	20240220	2030	100.99	20240102	7380	-44.72	20230404	1910	113.61	20231227	0.07	N	029480	500	239 억	373998	N	N	N	00	N
20	20240327	140357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4050	180	2	4.65	7800630850	1940887	88.31	3980	4150	3870	5030	2710	3870	4019.11	0.78	-124936	4376	4122	3971	3717	3566	4047	3642	240	1160	500	2470	5	1	47907203	1940	26.64	1.70	12	4.05	152.00	2380.00	7380	20230404	-45.12	1910	20231227	112.04	5560	-27.16	20240220	2030	99.51	20240102	7380	-45.12	20230404	1910	112.04	20231227	0.07	N	029480	500	239 억	373998	N	N	N	00	N
21	20240327	130357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4040	170	2	4.39	7450965000	1854259	84.37	3980	4150	3870	5030	2710	3870	4018.30	0.78	-130586	4376	4122	3971	3717	3566	4047	3642	240	1160	500	2470	5	1	47907203	1935	26.58	1.70	12	3.87	152.00	2380.00	7380	20230404	-45.26	1910	20231227	111.52	5560	-27.34	20240220	2030	99.01	20240102	7380	-45.26	20230404	1910	111.52	20231227	0.07	N	029480	500	239 억	373998	N	N	N	00	N
22	20240327	120357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4100	230	2	5.94	6883183665	1713699	77.98	3980	4150	3870	5030	2710	3870	4016.57	0.78	-117611	4376	4122	3971	3717	3566	4047	3642	240	1160	500	2470	5	1	47907203	1964	26.97	1.72	12	3.58	152.00	2380.00	7380	20230404	-44.44	1910	20231227	114.66	5560	-26.26	20240220	2030	101.97	20240102	7380	-44.44	20230404	1910	114.66	20231227	0.07	N	029480	500	239 억	373998	N	N	N	00	N
23	20240327	110357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3880	10	2	0.26	4668398305	1168811	53.18	3980	4100	3880	5030	2710	3870	3994.14	0.78	-207316	4376	4122	3971	3717	3566	4047	3642	240	1160	500	2470	5	1	47907203	1859	25.53	1.63	12	2.44	152.00	2380.00	7380	20230404	-47.43	1910	20231227	103.14	5560	-30.22	20240220	2030	91.13	20240102	7380	-47.43	20230404	1910	103.14	20231227	0.07	N	029480	500	239 억	373998	N	N	N	00	N
24	20240327	100353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3980	110	2	2.84	3527183665	880185	40.05	3980	4100	3920	5030	2710	3870	4007.32	0.78	-160058	4376	4122	3971	3717	3566	4047	3642	240	1160	500	2470	5	1	47907203	1907	26.18	1.67	12	1.84	152.00	2380.00	7380	20230404	-46.07	1910	20231227	108.38	5560	-28.42	20240220	2030	96.06	20240102	7380	-46.07	20230404	1910	108.38	20231227	0.07	N	029480	500	239 억	373998	N	N	N	00	N
25	20240327	090358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4080	210	2	5.43	708302155	175739	8.00	3980	4090	3925	5030	2710	3870	4030.43	0.78	-11891	4376	4122	3971	3717	3566	4047	3642	240	1160	500	2470	5	1	47907203	1955	26.84	1.71	12	0.37	152.00	2380.00	7380	20230404	-44.72	1910	20231227	113.61	5560	-26.62	20240220	2030	100.99	20240102	7380	-44.72	20230404	1910	113.61	20231227	0.07	N	029480	500	239 억	373998	N	N	N	00	N
26	20240326	150352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3860	-250	5	-6.08	8476711390	2113576	37.22	4110	4225	3820	5340	2880	4110	4010.55	0.85	-85072	4706	4407	3996	3697	3286	4557	3847	240	1230	500	2630	5	1	47907203	1849	25.39	1.62	12	4.41	152.00	2380.00	7380	20230404	-47.70	1910	20231227	102.09	5560	-30.58	20240220	2030	90.15	20240102	7380	-47.70	20230404	1910	102.09	20231227	0.05	N	029480	500	239 억	408196	N	N	N	00	N
27	20240326	140350	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3885	-225	5	-5.47	7856970385	1953183	34.39	4110	4225	3870	5340	2880	4110	4022.60	0.85	-75162	4706	4407	3996	3697	3286	4557	3847	240	1230	500	2630	5	1	47907203	1861	25.56	1.63	12	4.08	152.00	2380.00	7380	20230404	-47.36	1910	20231227	103.40	5560	-30.13	20240220	2030	91.38	20240102	7380	-47.36	20230404	1910	103.40	20231227	0.05	N	029480	500	239 억	408196	N	N	N	00	N
28	20240326	130349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3900	-210	5	-5.11	7473594205	1854651	32.66	4110	4225	3875	5340	2880	4110	4029.60	0.85	-72308	4706	4407	3996	3697	3286	4557	3847	240	1230	500	2630	5	1	47907203	1868	25.66	1.64	12	3.87	152.00	2380.00	7380	20230404	-47.15	1910	20231227	104.19	5560	-29.86	20240220	2030	92.12	20240102	7380	-47.15	20230404	1910	104.19	20231227	0.05	N	029480	500	239 억	408196	N	N	N	00	N
29	20240326	120350	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3945	-165	5	-4.01	6789075125	1679896	29.58	4110	4225	3900	5340	2880	4110	4041.32	0.85	1789	4706	4407	3996	3697	3286	4557	3847	240	1230	500	2630	5	1	47907203	1890	25.95	1.66	12	3.51	152.00	2380.00	7380	20230404	-46.54	1910	20231227	106.54	5560	-29.05	20240220	2030	94.33	20240102	7380	-46.54	20230404	1910	106.54	20231227	0.05	N	029480	500	239 억	408196	N	N	N	00	N
30	20240326	110344	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3980	-130	5	-3.16	5158283540	1265801	22.29	4110	4225	3975	5340	2880	4110	4075.08	0.85	-36547	4706	4407	3996	3697	3286	4557	3847	240	1230	500	2630	5	1	47907203	1907	26.18	1.67	12	2.64	152.00	2380.00	7380	20230404	-46.07	1910	20231227	108.38	5560	-28.42	20240220	2030	96.06	20240102	7380	-46.07	20230404	1910	108.38	20231227	0.05	N	029480	500	239 억	408196	N	N	N	00	N
31	20240326	100351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4060	-50	5	-1.22	3882246900	947910	16.69	4110	4225	3975	5340	2880	4110	4095.57	0.85	-2222	4706	4407	3996	3697	3286	4557	3847	240	1230	500	2630	5	1	47907203	1945	26.71	1.71	12	1.98	152.00	2380.00	7380	20230404	-44.99	1910	20231227	112.57	5560	-26.98	20240220	2030	100.00	20240102	7380	-44.99	20230404	1910	112.57	20231227	0.05	N	029480	500	239 억	408196	N	N	N	00	N
32	20240326	090350	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4020	-90	5	-2.19	702516445	173770	3.06	4110	4115	3985	5340	2880	4110	4042.35	0.85	29512	4706	4407	3996	3697	3286	4557	3847	240	1230	500	2630	5	1	47907203	1926	26.45	1.69	12	0.36	152.00	2380.00	7380	20230404	-45.53	1910	20231227	110.47	5560	-27.70	20240220	2030	98.03	20240102	7380	-45.53	20230404	1910	110.47	20231227	0.05	N	029480	500	239 억	408196	N	N	N	00	N
33	20240325	160401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4110	475	2	13.07	23068977855	5646285	255.24	3610	4295	3585	4725	2545	3635	4085.65	1.13	-96330	4201	3917	3561	3277	2921	4060	3420	240	1090	500	2320	5	1	47907203	1969	27.04	1.73	12	11.79	152.00	2380.00	7380	20230404	-44.31	1910	20231227	115.18	5560	-26.08	20240220	2030	102.46	20240102	7380	-44.31	20230404	1910	115.18	20231227	0.04	N	029480	500	239 억	540114	N	N	N	00	N
34	20240325	150403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4170	535	2	14.72	21819501085	5346308	241.68	3610	4295	3585	4725	2545	3635	4081.23	1.13	-103427	4201	3917	3561	3277	2921	4060	3420	240	1090	500	2320	5	1	47907203	1998	27.43	1.75	12	11.16	152.00	2380.00	7380	20230404	-43.50	1910	20231227	118.32	5560	-25.00	20240220	2030	105.42	20240102	7380	-43.50	20230404	1910	118.32	20231227	0.04	N	029480	500	239 억	540114	N	N	N	00	N
35	20240325	140403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4140	505	2	13.89	18225115520	4493415	203.12	3610	4260	3585	4725	2545	3635	4055.96	1.13	-103295	4201	3917	3561	3277	2921	4060	3420	240	1090	500	2320	5	1	47907203	1983	27.24	1.74	12	9.38	152.00	2380.00	7380	20230404	-43.90	1910	20231227	116.75	5560	-25.54	20240220	2030	103.94	20240102	7380	-43.90	20230404	1910	116.75	20231227	0.04	N	029480	500	239 억	540114	N	N	N	00	N
36	20240325	130403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4070	435	2	11.97	16862196445	4163401	188.21	3610	4260	3585	4725	2545	3635	4050.10	1.13	-108709	4201	3917	3561	3277	2921	4060	3420	240	1090	500	2320	5	1	47907203	1950	26.78	1.71	12	8.69	152.00	2380.00	7380	20230404	-44.85	1910	20231227	113.09	5560	-26.80	20240220	2030	100.49	20240102	7380	-44.85	20230404	1910	113.09	20231227	0.04	N	029480	500	239 억	540114	N	N	N	00	N
37	20240325	120408	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4220	585	2	16.09	13723991225	3411790	154.23	3610	4250	3585	4725	2545	3635	4022.52	1.13	-55746	4201	3917	3561	3277	2921	4060	3420	240	1090	500	2320	5	1	47907203	2022	27.76	1.77	12	7.12	152.00	2380.00	7380	20230404	-42.82	1910	20231227	120.94	5560	-24.10	20240220	2030	107.88	20240102	7380	-42.82	20230404	1910	120.94	20231227	0.04	N	029480	500	239 억	540114	N	N	N	00	N
38	20240325	110405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4025	390	2	10.73	10488968245	2630467	118.91	3610	4150	3585	4725	2545	3635	3987.50	1.13	-78562	4201	3917	3561	3277	2921	4060	3420	240	1090	500	2320	5	1	47907203	1928	26.48	1.69	12	5.49	152.00	2380.00	7380	20230404	-45.46	1910	20231227	110.73	5560	-27.61	20240220	2030	98.28	20240102	7380	-45.46	20230404	1910	110.73	20231227	0.04	N	029480	500	239 억	540114	N	N	N	00	N
39	20240325	100403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4000	365	2	10.04	8681806755	2181631	98.62	3610	4150	3585	4725	2545	3635	3979.51	1.13	-126450	4201	3917	3561	3277	2921	4060	3420	240	1090	500	2320	5	1	47907203	1916	26.32	1.68	12	4.55	152.00	2380.00	7380	20230404	-45.80	1910	20231227	109.42	5560	-28.06	20240220	2030	97.04	20240102	7380	-45.80	20230404	1910	109.42	20231227	0.04	N	029480	500	239 억	540114	N	N	N	00	N
40	20240325	090405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3720	85	2	2.34	262645375	72258	3.27	3610	3720	3585	4725	2545	3635	3634.83	1.13	-14928	4201	3917	3561	3277	2921	4060	3420	240	1090	500	2320	5	1	47907203	1782	24.47	1.56	12	0.15	152.00	2380.00	7380	20230404	-49.59	1910	20231227	94.76	5560	-33.09	20240220	2030	83.25	20240102	7380	-49.59	20230404	1910	94.76	20231227	0.04	N	029480	500	239 억	540114	N	N	N	00	N
41	20240322	160401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3635	280	2	8.35	7992318665	2200507	438.22	3365	3845	3205	4360	2350	3355	3632.03	0.83	177935	3518	3436	3368	3286	3218	3402	3252	240	1005	500	2140	5	1	47907203	1741	-16.83	1.71	12	4.59	-216.00	2129.00	7380	20230404	-50.75	1910	20231227	90.31	5560	-34.62	20240220	2030	79.06	20240102	7380	-50.75	20230404	1910	90.31	20231227	0.05	N	029480	500	239 억	395264	N	N	N	00	N
42	20240322	150405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3590	235	2	7.00	7747187020	2132502	424.68	3365	3845	3205	4360	2350	3355	3632.91	0.83	185883	3518	3436	3368	3286	3218	3402	3252	240	1005	500	2140	5	1	47907203	1720	-16.62	1.69	12	4.45	-216.00	2129.00	7380	20230404	-51.36	1910	20231227	87.96	5560	-35.43	20240220	2030	76.85	20240102	7380	-51.36	20230404	1910	87.96	20231227	0.05	N	029480	500	239 억	395264	N	N	N	00	N
43	20240322	140401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3725	370	2	11.03	6895153440	1897960	377.97	3365	3845	3205	4360	2350	3355	3632.93	0.83	129269	3518	3436	3368	3286	3218	3402	3252	240	1005	500	2140	5	1	47907203	1785	-17.25	1.75	12	3.96	-216.00	2129.00	7380	20230404	-49.53	1910	20231227	95.03	5560	-33.00	20240220	2030	83.50	20240102	7380	-49.53	20230404	1910	95.03	20231227	0.05	N	029480	500	239 억	395264	N	N	N	00	N
44	20240322	130402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3765	410	2	12.22	4729195560	1320645	263.00	3365	3805	3205	4360	2350	3355	3580.97	0.83	44107	3518	3436	3368	3286	3218	3402	3252	240	1005	500	2140	5	1	47907203	1804	-17.43	1.77	12	2.76	-216.00	2129.00	7380	20230404	-48.98	1910	20231227	97.12	5560	-32.28	20240220	2030	85.47	20240102	7380	-48.98	20230404	1910	97.12	20231227	0.05	N	029480	500	239 억	395264	N	N	N	00	N
45	20240322	120357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3470	115	2	3.43	1666615860	484101	96.41	3365	3545	3205	4360	2350	3355	3442.70	0.83	58550	3518	3436	3368	3286	3218	3402	3252	240	1005	500	2140	5	1	47907203	1662	-16.06	1.63	12	1.01	-216.00	2129.00	7380	20230404	-52.98	1910	20231227	81.68	5560	-37.59	20240220	2030	70.94	20240102	7380	-52.98	20230404	1910	81.68	20231227	0.05	N	029480	500	239 억	395264	N	N	N	00	N
46	20240322	110405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3460	105	2	3.13	1277321245	372208	74.12	3365	3545	3205	4360	2350	3355	3431.74	0.83	53679	3518	3436	3368	3286	3218	3402	3252	240	1005	500	2140	5	1	47907203	1658	-16.02	1.63	12	0.78	-216.00	2129.00	7380	20230404	-53.12	1910	20231227	81.15	5560	-37.77	20240220	2030	70.44	20240102	7380	-53.12	20230404	1910	81.15	20231227	0.05	N	029480	500	239 억	395264	N	N	N	00	N
47	20240322	100403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3445	90	2	2.68	499808980	149035	29.68	3365	3445	3205	4360	2350	3355	3353.63	0.83	32564	3518	3436	3368	3286	3218	3402	3252	240	1005	500	2140	5	1	47907203	1650	-15.95	1.62	12	0.31	-216.00	2129.00	7380	20230404	-53.32	1910	20231227	80.37	5560	-38.04	20240220	2030	69.70	20240102	7380	-53.32	20230404	1910	80.37	20231227	0.05	N	029480	500	239 억	395264	N	N	N	00	N
48	20240322	090359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3330	-25	5	-0.75	122660000	37201	7.41	3365	3365	3205	4360	2350	3355	3297.22	0.83	416	3518	3436	3368	3286	3218	3402	3252	240	1005	500	2140	5	1	47907203	1595	-15.42	1.56	12	0.08	-216.00	2129.00	7380	20230404	-54.88	1910	20231227	74.35	5560	-40.11	20240220	2030	64.04	20240102	7380	-54.88	20230404	1910	74.35	20231227	0.05	N	029480	500	239 억	395264	N	N	N	00	N
49	20240321	160359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3355	-5	5	-0.15	1680314600	499540	64.24	3390	3450	3300	4365	2355	3360	3363.73	0.90	-35477	3596	3477	3351	3232	3106	3537	3292	240	1005	500	2150	5	1	47907203	1607	-15.53	1.58	12	1.04	-216.00	2129.00	7380	20230404	-54.54	1910	20231227	75.65	5560	-39.66	20240220	2030	65.27	20240102	7380	-54.54	20230404	1910	75.65	20231227	0.05	N	029480	500	239 억	431570	N	N	N	00	N
50	20240321	150400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3340	-20	5	-0.60	1578890660	469149	60.33	3390	3450	3300	4365	2355	3360	3365.44	0.90	-33366	3596	3477	3351	3232	3106	3537	3292	240	1005	500	2150	5	1	47907203	1600	-15.46	1.57	12	0.98	-216.00	2129.00	7380	20230404	-54.74	1910	20231227	74.87	5560	-39.93	20240220	2030	64.53	20240102	7380	-54.74	20230404	1910	74.87	20231227	0.05	N	029480	500	239 억	431570	N	N	N	00	N
51	20240321	140401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3325	-35	5	-1.04	1415347510	420128	54.03	3390	3450	3300	4365	2355	3360	3368.85	0.90	-26352	3596	3477	3351	3232	3106	3537	3292	240	1005	500	2150	5	1	47907203	1593	-15.39	1.56	12	0.88	-216.00	2129.00	7380	20230404	-54.95	1910	20231227	74.08	5560	-40.20	20240220	2030	63.79	20240102	7380	-54.95	20230404	1910	74.08	20231227	0.05	N	029480	500	239 억	431570	N	N	N	00	N
52	20240321	130358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3325	-35	5	-1.04	1215841785	360061	46.30	3390	3450	3300	4365	2355	3360	3376.78	0.90	-35	3596	3477	3351	3232	3106	3537	3292	240	1005	500	2150	5	1	47907203	1593	-15.39	1.56	12	0.75	-216.00	2129.00	7380	20230404	-54.95	1910	20231227	74.08	5560	-40.20	20240220	2030	63.79	20240102	7380	-54.95	20230404	1910	74.08	20231227	0.05	N	029480	500	239 억	431570	N	N	N	00	N
53	20240321	120359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3330	-30	5	-0.89	1052736995	310988	39.99	3390	3450	3300	4365	2355	3360	3385.16	0.90	19227	3596	3477	3351	3232	3106	3537	3292	240	1005	500	2150	5	1	47907203	1595	-15.42	1.56	12	0.65	-216.00	2129.00	7380	20230404	-54.88	1910	20231227	74.35	5560	-40.11	20240220	2030	64.04	20240102	7380	-54.88	20230404	1910	74.35	20231227	0.05	N	029480	500	239 억	431570	N	N	N	00	N
54	20240321	110400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3360	0	3	0.00	904962505	266813	34.31	3390	3450	3300	4365	2355	3360	3391.78	0.90	26342	3596	3477	3351	3232	3106	3537	3292	240	1005	500	2150	5	1	47907203	1610	-15.56	1.58	12	0.56	-216.00	2129.00	7380	20230404	-54.47	1910	20231227	75.92	5560	-39.57	20240220	2030	65.52	20240102	7380	-54.47	20230404	1910	75.92	20231227	0.05	N	029480	500	239 억	431570	N	N	N	00	N
55	20240321	100400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3430	70	2	2.08	655723770	193245	24.85	3390	3450	3300	4365	2355	3360	3393.28	0.90	35559	3596	3477	3351	3232	3106	3537	3292	240	1005	500	2150	5	1	47907203	1643	-15.88	1.61	12	0.40	-216.00	2129.00	7380	20230404	-53.52	1910	20231227	79.58	5560	-38.31	20240220	2030	68.97	20240102	7380	-53.52	20230404	1910	79.58	20231227	0.05	N	029480	500	239 억	431570	N	N	N	00	N
56	20240321	090401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3340	-20	5	-0.60	94197525	27998	3.60	3390	3395	3300	4365	2355	3360	3364.49	0.90	-12940	3596	3477	3351	3232	3106	3537	3292	240	1005	500	2150	5	1	47907203	1600	-15.46	1.57	12	0.06	-216.00	2129.00	7380	20230404	-54.74	1910	20231227	74.87	5560	-39.93	20240220	2030	64.53	20240102	7380	-54.74	20230404	1910	74.87	20231227	0.05	N	029480	500	239 억	431570	N	N	N	00	N
57	20240320	160357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3360	85	2	2.60	2559132640	772606	127.66	3300	3470	3225	4255	2295	3275	3312.33	1.17	-129927	3441	3357	3291	3207	3141	3325	3175	240	980	500	2090	5	1	47907203	1610	-15.56	1.58	12	1.61	-216.00	2129.00	7380	20230404	-54.47	1910	20231227	75.92	5560	-39.57	20240220	2030	65.52	20240102	7380	-54.47	20230404	1910	75.92	20231227	0.05	N	029480	500	239 억	561997	N	N	N	00	N
58	20240320	150358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3345	70	2	2.14	2424579400	732406	121.02	3300	3470	3225	4255	2295	3275	3310.43	1.17	-138103	3441	3357	3291	3207	3141	3325	3175	240	980	500	2090	5	1	47907203	1602	-15.49	1.57	12	1.53	-216.00	2129.00	7380	20230404	-54.67	1910	20231227	75.13	5560	-39.84	20240220	2030	64.78	20240102	7380	-54.67	20230404	1910	75.13	20231227	0.05	N	029480	500	239 억	561997	N	N	N	00	N
59	20240320	140401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3290	15	2	0.46	2236857110	675722	111.65	3300	3470	3225	4255	2295	3275	3310.32	1.17	-135025	3441	3357	3291	3207	3141	3325	3175	240	980	500	2090	5	1	47907203	1576	-15.23	1.55	12	1.41	-216.00	2129.00	7380	20230404	-55.42	1910	20231227	72.25	5560	-40.83	20240220	2030	62.07	20240102	7380	-55.42	20230404	1910	72.25	20231227	0.05	N	029480	500	239 억	561997	N	N	N	00	N
60	20240320	130403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3255	-20	5	-0.61	1967858270	594509	98.23	3300	3470	3225	4255	2295	3275	3310.06	1.17	-124849	3441	3357	3291	3207	3141	3325	3175	240	980	500	2090	5	1	47907203	1559	-15.07	1.53	12	1.24	-216.00	2129.00	7380	20230404	-55.89	1910	20231227	70.42	5560	-41.46	20240220	2030	60.34	20240102	7380	-55.89	20230404	1910	70.42	20231227	0.05	N	029480	500	239 억	561997	N	N	N	00	N
61	20240320	120400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3255	-20	5	-0.61	1824481160	550379	90.94	3300	3470	3225	4255	2295	3275	3314.95	1.17	-126720	3441	3357	3291	3207	3141	3325	3175	240	980	500	2090	5	1	47907203	1559	-15.07	1.53	12	1.15	-216.00	2129.00	7380	20230404	-55.89	1910	20231227	70.42	5560	-41.46	20240220	2030	60.34	20240102	7380	-55.89	20230404	1910	70.42	20231227	0.05	N	029480	500	239 억	561997	N	N	N	00	N
62	20240320	110359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3250	-25	5	-0.76	1593536355	479054	79.16	3300	3470	3235	4255	2295	3275	3326.42	1.17	-111333	3441	3357	3291	3207	3141	3325	3175	240	980	500	2090	5	1	47907203	1557	-15.05	1.53	12	1.00	-216.00	2129.00	7380	20230404	-55.96	1910	20231227	70.16	5560	-41.55	20240220	2030	60.10	20240102	7380	-55.96	20230404	1910	70.16	20231227	0.05	N	029480	500	239 억	561997	N	N	N	00	N
63	20240320	100358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3265	-10	5	-0.31	1227852980	367042	60.65	3300	3470	3240	4255	2295	3275	3345.27	1.17	-110722	3441	3357	3291	3207	3141	3325	3175	240	980	500	2090	5	1	47907203	1564	-15.12	1.53	12	0.77	-216.00	2129.00	7380	20230404	-55.76	1910	20231227	70.94	5560	-41.28	20240220	2030	60.84	20240102	7380	-55.76	20230404	1910	70.94	20231227	0.05	N	029480	500	239 억	561997	N	N	N	00	N
64	20240320	090355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3285	10	2	0.31	48062560	14640	2.42	3300	3320	3265	4255	2295	3275	3282.96	1.17	-8828	3441	3357	3291	3207	3141	3325	3175	240	980	500	2090	5	1	47907203	1574	-15.21	1.54	12	0.03	-216.00	2129.00	7380	20230404	-55.49	1910	20231227	71.99	5560	-40.92	20240220	2030	61.82	20240102	7380	-55.49	20230404	1910	71.99	20231227	0.05	N	029480	500	239 억	561997	N	N	N	00	N
65	20240319	160352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3275	-70	5	-2.09	1951512650	597968	87.60	3375	3375	3225	4345	2345	3345	3263.51	1.09	40623	3475	3410	3335	3270	3195	3372	3232	240	1000	500	2140	5	1	47907203	1569	-15.16	1.54	12	1.25	-216.00	2129.00	7380	20230404	-55.62	1910	20231227	71.47	5560	-41.10	20240220	2030	61.33	20240102	7380	-55.62	20230404	1910	71.47	20231227	0.05	N	029480	500	239 억	521975	N	N	N	00	N
66	20240319	150358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3255	-90	5	-2.69	1738176370	532820	78.06	3375	3375	3225	4345	2345	3345	3262.22	1.09	33428	3475	3410	3335	3270	3195	3372	3232	240	1000	500	2140	5	1	47907203	1559	-15.07	1.53	12	1.11	-216.00	2129.00	7380	20230404	-55.89	1910	20231227	70.42	5560	-41.46	20240220	2030	60.34	20240102	7380	-55.89	20230404	1910	70.42	20231227	0.05	N	029480	500	239 억	521975	N	N	N	00	N
67	20240319	140359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3255	-90	5	-2.69	1553536360	475868	69.71	3375	3375	3225	4345	2345	3345	3264.64	1.09	23240	3475	3410	3335	3270	3195	3372	3232	240	1000	500	2140	5	1	47907203	1559	-15.07	1.53	12	0.99	-216.00	2129.00	7380	20230404	-55.89	1910	20231227	70.42	5560	-41.46	20240220	2030	60.34	20240102	7380	-55.89	20230404	1910	70.42	20231227	0.05	N	029480	500	239 억	521975	N	N	N	00	N
68	20240319	130336	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3240	-105	5	-3.14	1385549500	424298	62.16	3375	3375	3225	4345	2345	3345	3265.51	1.09	6171	3475	3410	3335	3270	3195	3372	3232	240	1000	500	2140	5	1	47907203	1552	-15.00	1.52	12	0.89	-216.00	2129.00	7380	20230404	-56.10	1910	20231227	69.63	5560	-41.73	20240220	2030	59.61	20240102	7380	-56.10	20230404	1910	69.63	20231227	0.05	N	029480	500	239 억	521975	N	N	N	00	N
69	20240319	120357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3260	-85	5	-2.54	1257215015	384599	56.34	3375	3375	3230	4345	2345	3345	3268.90	1.09	16332	3475	3410	3335	3270	3195	3372	3232	240	1000	500	2140	5	1	47907203	1562	-15.09	1.53	12	0.80	-216.00	2129.00	7380	20230404	-55.83	1910	20231227	70.68	5560	-41.37	20240220	2030	60.59	20240102	7380	-55.83	20230404	1910	70.68	20231227	0.05	N	029480	500	239 억	521975	N	N	N	00	N
70	20240319	110356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3255	-90	5	-2.69	1073367095	328008	48.05	3375	3375	3230	4345	2345	3345	3272.38	1.09	20448	3475	3410	3335	3270	3195	3372	3232	240	1000	500	2140	5	1	47907203	1559	-15.07	1.53	12	0.68	-216.00	2129.00	7380	20230404	-55.89	1910	20231227	70.42	5560	-41.46	20240220	2030	60.34	20240102	7380	-55.89	20230404	1910	70.42	20231227	0.05	N	029480	500	239 억	521975	N	N	N	00	N
71	20240319	100359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3290	-55	5	-1.64	741841375	226152	33.13	3375	3375	3240	4345	2345	3345	3280.28	1.09	11477	3475	3410	3335	3270	3195	3372	3232	240	1000	500	2140	5	1	47907203	1576	-15.23	1.55	12	0.47	-216.00	2129.00	7380	20230404	-55.42	1910	20231227	72.25	5560	-40.83	20240220	2030	62.07	20240102	7380	-55.42	20230404	1910	72.25	20231227	0.05	N	029480	500	239 억	521975	N	N	N	00	N
72	20240319	090357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3305	-40	5	-1.20	125066665	37553	5.50	3375	3375	3280	4345	2345	3345	3330.40	1.09	-13091	3475	3410	3335	3270	3195	3372	3232	240	1000	500	2140	5	1	47907203	1583	-15.30	1.55	12	0.08	-216.00	2129.00	7380	20230404	-55.22	1910	20231227	73.04	5560	-40.56	20240220	2030	62.81	20240102	7380	-55.22	20230404	1910	73.04	20231227	0.05	N	029480	500	239 억	521975	N	N	N	00	N
73	20240318	160354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3345	-15	5	-0.45	2235970400	672334	84.95	3365	3400	3260	4365	2355	3360	3325.68	1.08	-2166	3576	3467	3391	3282	3206	3430	3245	240	1005	500	2150	5	1	47907203	1602	-15.49	1.57	12	1.40	-216.00	2129.00	7380	20230404	-54.67	1910	20231227	75.13	5560	-39.84	20240220	2030	64.78	20240102	7380	-54.67	20230404	1910	75.13	20231227	0.05	N	029480	500	239 억	517125	N	N	N	00	N
74	20240318	150356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3355	-5	5	-0.15	2166897915	651734	82.35	3365	3400	3260	4365	2355	3360	3324.82	1.08	6213	3576	3467	3391	3282	3206	3430	3245	240	1005	500	2150	5	1	47907203	1607	-15.53	1.58	12	1.36	-216.00	2129.00	7380	20230404	-54.54	1910	20231227	75.65	5560	-39.66	20240220	2030	65.27	20240102	7380	-54.54	20230404	1910	75.65	20231227	0.05	N	029480	500	239 억	517125	N	N	N	00	N
75	20240318	140355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3350	-10	5	-0.30	1915727185	576806	72.88	3365	3400	3260	4365	2355	3360	3321.27	1.08	34172	3576	3467	3391	3282	3206	3430	3245	240	1005	500	2150	5	1	47907203	1605	-15.51	1.57	12	1.20	-216.00	2129.00	7380	20230404	-54.61	1910	20231227	75.39	5560	-39.75	20240220	2030	65.02	20240102	7380	-54.61	20230404	1910	75.39	20231227	0.05	N	029480	500	239 억	517125	N	N	N	00	N
76	20240318	130355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3325	-35	5	-1.04	1794767375	540490	68.30	3365	3400	3260	4365	2355	3360	3320.63	1.08	44257	3576	3467	3391	3282	3206	3430	3245	240	1005	500	2150	5	1	47907203	1593	-15.39	1.56	12	1.13	-216.00	2129.00	7380	20230404	-54.95	1910	20231227	74.08	5560	-40.20	20240220	2030	63.79	20240102	7380	-54.95	20230404	1910	74.08	20231227	0.05	N	029480	500	239 억	517125	N	N	N	00	N
77	20240318	120353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3330	-30	5	-0.89	1538311165	463360	58.55	3365	3400	3260	4365	2355	3360	3319.90	1.08	27204	3576	3467	3391	3282	3206	3430	3245	240	1005	500	2150	5	1	47907203	1595	-15.42	1.56	12	0.97	-216.00	2129.00	7380	20230404	-54.88	1910	20231227	74.35	5560	-40.11	20240220	2030	64.04	20240102	7380	-54.88	20230404	1910	74.35	20231227	0.05	N	029480	500	239 억	517125	N	N	N	00	N
78	20240318	110356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3310	-50	5	-1.49	1239943975	373240	47.16	3365	3400	3260	4365	2355	3360	3322.11	1.08	-13255	3576	3467	3391	3282	3206	3430	3245	240	1005	500	2150	5	1	47907203	1586	-15.32	1.55	12	0.78	-216.00	2129.00	7380	20230404	-55.15	1910	20231227	73.30	5560	-40.47	20240220	2030	63.05	20240102	7380	-55.15	20230404	1910	73.30	20231227	0.05	N	029480	500	239 억	517125	N	N	N	00	N
79	20240318	100355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3310	-50	5	-1.49	824377190	247087	31.22	3365	3400	3300	4365	2355	3360	3336.38	1.08	-15038	3576	3467	3391	3282	3206	3430	3245	240	1005	500	2150	5	1	47907203	1586	-15.32	1.55	12	0.52	-216.00	2129.00	7380	20230404	-55.15	1910	20231227	73.30	5560	-40.47	20240220	2030	63.05	20240102	7380	-55.15	20230404	1910	73.30	20231227	0.05	N	029480	500	239 억	517125	N	N	N	00	N
80	20240318	090353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3385	25	2	0.74	87878350	26134	3.30	3365	3400	3310	4365	2355	3360	3362.61	1.08	-3992	3576	3467	3391	3282	3206	3430	3245	240	1005	500	2150	5	1	47907203	1622	-15.67	1.59	12	0.05	-216.00	2129.00	7380	20230404	-54.13	1910	20231227	77.23	5560	-39.12	20240220	2030	66.75	20240102	7380	-54.13	20230404	1910	77.23	20231227	0.05	N	029480	500	239 억	517125	N	N	N	00	N
81	20240315	160350	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3360	-120	5	-3.45	2660745790	789100	79.56	3495	3500	3315	4520	2440	3480	3371.89	0.91	77003	3693	3586	3458	3351	3223	3522	3287	240	1040	500	2220	5	1	47907203	1610	-15.56	1.58	12	1.65	-216.00	2129.00	7380	20230404	-54.47	1910	20231227	75.92	5560	-39.57	20240220	2030	65.52	20240102	7380	-54.47	20230404	1910	75.92	20231227	0.05	N	029480	500	239 억	433768	N	N	N	00	N
82	20240315	150333	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3370	-110	5	-3.16	2567041290	761291	76.75	3495	3500	3315	4520	2440	3480	3371.96	0.91	75937	3693	3586	3458	3351	3223	3522	3287	240	1040	500	2220	5	1	47907203	1614	-15.60	1.58	12	1.59	-216.00	2129.00	7380	20230404	-54.34	1910	20231227	76.44	5560	-39.39	20240220	2030	66.01	20240102	7380	-54.34	20230404	1910	76.44	20231227	0.05	N	029480	500	239 억	433768	N	N	N	00	N
83	20240315	140333	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3350	-130	5	-3.74	2333917265	691524	69.72	3495	3500	3315	4520	2440	3480	3375.03	0.91	46721	3693	3586	3458	3351	3223	3522	3287	240	1040	500	2220	5	1	47907203	1605	-15.51	1.57	12	1.44	-216.00	2129.00	7380	20230404	-54.61	1910	20231227	75.39	5560	-39.75	20240220	2030	65.02	20240102	7380	-54.61	20230404	1910	75.39	20231227	0.05	N	029480	500	239 억	433768	N	N	N	00	N
84	20240315	130353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3345	-135	5	-3.88	1829237950	539944	54.44	3495	3500	3315	4520	2440	3480	3387.83	0.91	-6729	3693	3586	3458	3351	3223	3522	3287	240	1040	500	2220	5	1	47907203	1602	-15.49	1.57	12	1.13	-216.00	2129.00	7380	20230404	-54.67	1910	20231227	75.13	5560	-39.84	20240220	2030	64.78	20240102	7380	-54.67	20230404	1910	75.13	20231227	0.05	N	029480	500	239 억	433768	N	N	N	00	N
85	20240315	120353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3370	-110	5	-3.16	1687452955	497545	50.16	3495	3500	3315	4520	2440	3480	3391.56	0.91	-12268	3693	3586	3458	3351	3223	3522	3287	240	1040	500	2220	5	1	47907203	1614	-15.60	1.58	12	1.04	-216.00	2129.00	7380	20230404	-54.34	1910	20231227	76.44	5560	-39.39	20240220	2030	66.01	20240102	7380	-54.34	20230404	1910	76.44	20231227	0.05	N	029480	500	239 억	433768	N	N	N	00	N
86	20240315	110351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3360	-120	5	-3.45	1370691510	402723	40.60	3495	3500	3330	4520	2440	3480	3403.56	0.91	-26854	3693	3586	3458	3351	3223	3522	3287	240	1040	500	2220	5	1	47907203	1610	-15.56	1.58	12	0.84	-216.00	2129.00	7380	20230404	-54.47	1910	20231227	75.92	5560	-39.57	20240220	2030	65.52	20240102	7380	-54.47	20230404	1910	75.92	20231227	0.05	N	029480	500	239 억	433768	N	N	N	00	N
87	20240315	100351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3375	-105	5	-3.02	1204859500	353610	35.65	3495	3500	3330	4520	2440	3480	3407.31	0.91	-26501	3693	3586	3458	3351	3223	3522	3287	240	1040	500	2220	5	1	47907203	1617	-15.62	1.59	12	0.74	-216.00	2129.00	7380	20230404	-54.27	1910	20231227	76.70	5560	-39.30	20240220	2030	66.26	20240102	7380	-54.27	20230404	1910	76.70	20231227	0.05	N	029480	500	239 억	433768	N	N	N	00	N
88	20240315	090352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3450	-30	5	-0.86	373593905	107375	10.83	3495	3500	3385	4520	2440	3480	3479.34	0.91	-7493	3693	3586	3458	3351	3223	3522	3287	240	1040	500	2220	5	1	47907203	1653	-15.97	1.62	12	0.22	-216.00	2129.00	7380	20230404	-53.25	1910	20231227	80.63	5560	-37.95	20240220	2030	69.95	20240102	7380	-53.25	20230404	1910	80.63	20231227	0.05	N	029480	500	239 억	433768	N	N	N	00	N
89	20240314	160348	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3480	-10	5	-0.29	3401236350	990270	121.81	3550	3565	3330	4535	2445	3490	3434.65	0.82	42221	3776	3632	3516	3372	3256	3575	3315	240	1045	500	2230	5	1	47907203	1667	-16.11	1.63	12	2.07	-216.00	2129.00	7380	20230404	-52.85	1910	20231227	82.20	5560	-37.41	20240220	2030	71.43	20240102	7380	-52.85	20230404	1910	82.20	20231227	0.05	N	029480	500	239 억	395153	N	N	N	00	N
90	20240314	150349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3450	-40	5	-1.15	3345532755	974160	119.83	3550	3565	3330	4535	2445	3490	3434.27	0.82	42300	3776	3632	3516	3372	3256	3575	3315	240	1045	500	2230	5	1	47907203	1653	-15.97	1.62	12	2.03	-216.00	2129.00	7380	20230404	-53.25	1910	20231227	80.63	5560	-37.95	20240220	2030	69.95	20240102	7380	-53.25	20230404	1910	80.63	20231227	0.05	N	029480	500	239 억	395153	N	N	N	00	N
91	20240314	140349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3470	-20	5	-0.57	3142867035	914916	112.54	3550	3565	3330	4535	2445	3490	3435.14	0.82	37104	3776	3632	3516	3372	3256	3575	3315	240	1045	500	2230	5	1	47907203	1662	-16.06	1.63	12	1.91	-216.00	2129.00	7380	20230404	-52.98	1910	20231227	81.68	5560	-37.59	20240220	2030	70.94	20240102	7380	-52.98	20230404	1910	81.68	20231227	0.05	N	029480	500	239 억	395153	N	N	N	00	N
92	20240314	130349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3450	-40	5	-1.15	2960489195	861898	106.02	3550	3565	3330	4535	2445	3490	3434.85	0.82	39895	3776	3632	3516	3372	3256	3575	3315	240	1045	500	2230	5	1	47907203	1653	-15.97	1.62	12	1.80	-216.00	2129.00	7380	20230404	-53.25	1910	20231227	80.63	5560	-37.95	20240220	2030	69.95	20240102	7380	-53.25	20230404	1910	80.63	20231227	0.05	N	029480	500	239 억	395153	N	N	N	00	N
93	20240314	120349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3475	-15	5	-0.43	2393823495	699960	86.10	3550	3550	3330	4535	2445	3490	3419.94	0.82	73855	3776	3632	3516	3372	3256	3575	3315	240	1045	500	2230	5	1	47907203	1665	-16.09	1.63	12	1.46	-216.00	2129.00	7380	20230404	-52.91	1910	20231227	81.94	5560	-37.50	20240220	2030	71.18	20240102	7380	-52.91	20230404	1910	81.94	20231227	0.05	N	029480	500	239 억	395153	N	N	N	00	N
94	20240314	110349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3370	-120	5	-3.44	2087137310	610268	75.07	3550	3550	3330	4535	2445	3490	3420.03	0.82	79591	3776	3632	3516	3372	3256	3575	3315	240	1045	500	2230	5	1	47907203	1614	-15.60	1.58	12	1.27	-216.00	2129.00	7380	20230404	-54.34	1910	20231227	76.44	5560	-39.39	20240220	2030	66.01	20240102	7380	-54.34	20230404	1910	76.44	20231227	0.05	N	029480	500	239 억	395153	N	N	N	00	N
95	20240314	100350	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3435	-55	5	-1.58	1596583615	465623	57.28	3550	3550	3330	4535	2445	3490	3428.92	0.82	97067	3776	3632	3516	3372	3256	3575	3315	240	1045	500	2230	5	1	47907203	1646	-15.90	1.61	12	0.97	-216.00	2129.00	7380	20230404	-53.46	1910	20231227	79.84	5560	-38.22	20240220	2030	69.21	20240102	7380	-53.46	20230404	1910	79.84	20231227	0.05	N	029480	500	239 억	395153	N	N	N	00	N
96	20240314	090349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3440	-50	5	-1.43	412883170	117954	14.51	3550	3550	3330	4535	2445	3490	3500.37	0.82	5970	3776	3632	3516	3372	3256	3575	3315	240	1045	500	2230	5	1	47907203	1648	-15.93	1.62	12	0.25	-216.00	2129.00	7380	20230404	-53.39	1910	20231227	80.10	5560	-38.13	20240220	2030	69.46	20240102	7380	-53.39	20230404	1910	80.10	20231227	0.05	N	029480	500	239 억	395153	N	N	N	00	N
97	20240313	160346	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3490	-80	5	-2.24	2836146150	809777	90.49	3580	3660	3400	4640	2500	3570	3502.39	0.60	106148	3876	3722	3611	3457	3346	3667	3402	240	1070	500	2280	5	1	47907203	1672	-16.16	1.64	12	1.69	-216.00	2129.00	7380	20230404	-52.71	1910	20231227	82.72	5560	-37.23	20240220	2030	71.92	20240102	7380	-52.71	20230404	1910	82.72	20231227	0.05	N	029480	500	239 억	289038	N	N	N	00	N
98	20240313	150345	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3485	-85	5	-2.38	2725723035	777976	86.93	3580	3660	3400	4640	2500	3570	3503.61	0.60	105149	3876	3722	3611	3457	3346	3667	3402	240	1070	500	2280	5	1	47907203	1670	-16.13	1.64	12	1.62	-216.00	2129.00	7380	20230404	-52.78	1910	20231227	82.46	5560	-37.32	20240220	2030	71.67	20240102	7380	-52.78	20230404	1910	82.46	20231227	0.05	N	029480	500	239 억	289038	N	N	N	00	N
99	20240313	140349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3470	-100	5	-2.80	2383751485	679307	75.91	3580	3660	3400	4640	2500	3570	3509.09	0.60	73566	3876	3722	3611	3457	3346	3667	3402	240	1070	500	2280	5	1	47907203	1662	-16.06	1.63	12	1.42	-216.00	2129.00	7380	20230404	-52.98	1910	20231227	81.68	5560	-37.59	20240220	2030	70.94	20240102	7380	-52.98	20230404	1910	81.68	20231227	0.05	N	029480	500	239 억	289038	N	N	N	00	N
100	20240313	130350	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3450	-120	5	-3.36	2154112050	612711	68.47	3580	3660	3400	4640	2500	3570	3515.71	0.60	39151	3876	3722	3611	3457	3346	3667	3402	240	1070	500	2280	5	1	47907203	1653	-15.97	1.62	12	1.28	-216.00	2129.00	7380	20230404	-53.25	1910	20231227	80.63	5560	-37.95	20240220	2030	69.95	20240102	7380	-53.25	20230404	1910	80.63	20231227	0.05	N	029480	500	239 억	289038	N	N	N	00	N
101	20240313	120347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3415	-155	5	-4.34	1967575915	558564	62.42	3580	3660	3400	4640	2500	3570	3522.56	0.60	7487	3876	3722	3611	3457	3346	3667	3402	240	1070	500	2280	5	1	47907203	1636	-15.81	1.60	12	1.17	-216.00	2129.00	7380	20230404	-53.73	1910	20231227	78.80	5560	-38.58	20240220	2030	68.23	20240102	7380	-53.73	20230404	1910	78.80	20231227	0.05	N	029480	500	239 억	289038	N	N	N	00	N
102	20240313	110346	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3550	-20	5	-0.56	1102332390	308476	34.47	3580	3660	3510	4640	2500	3570	3573.48	0.60	-64775	3876	3722	3611	3457	3346	3667	3402	240	1070	500	2280	5	1	47907203	1701	-16.44	1.67	12	0.64	-216.00	2129.00	7380	20230404	-51.90	1910	20231227	85.86	5560	-36.15	20240220	2030	74.88	20240102	7380	-51.90	20230404	1910	85.86	20231227	0.05	N	029480	500	239 억	289038	N	N	N	00	N
103	20240313	100346	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3585	15	2	0.42	876015305	244720	27.35	3580	3660	3510	4640	2500	3570	3579.66	0.60	-64654	3876	3722	3611	3457	3346	3667	3402	240	1070	500	2280	5	1	47907203	1717	-16.60	1.68	12	0.51	-216.00	2129.00	7380	20230404	-51.42	1910	20231227	87.70	5560	-35.52	20240220	2030	76.60	20240102	7380	-51.42	20230404	1910	87.70	20231227	0.05	N	029480	500	239 억	289038	N	N	N	00	N
104	20240313	090346	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3600	30	2	0.84	93300850	26191	2.93	3580	3630	3510	4640	2500	3570	3562.32	0.60	6768	3876	3722	3611	3457	3346	3667	3402	240	1070	500	2280	5	1	47907203	1725	-16.67	1.69	12	0.05	-216.00	2129.00	7380	20230404	-51.22	1910	20231227	88.48	5560	-35.25	20240220	2030	77.34	20240102	7380	-51.22	20230404	1910	88.48	20231227	0.05	N	029480	500	239 억	289038	N	N	N	00	N
105	20240312	160341	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3570	-140	5	-3.77	3179337730	888330	53.86	3705	3765	3500	4820	2600	3710	3579.01	0.67	-31184	4103	3906	3703	3506	3303	4005	3605	240	1110	500	2370	5	1	47907203	1710	-16.53	1.68	12	1.85	-216.00	2129.00	7380	20230404	-51.63	1910	20231227	86.91	5560	-35.79	20240220	2030	75.86	20240102	7380	-51.63	20230404	1910	86.91	20231227	0.05	N	029480	500	239 억	320142	N	N	N	00	N
106	20240312	150342	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3575	-135	5	-3.64	3021459815	844090	51.17	3705	3765	3500	4820	2600	3710	3579.55	0.67	-27754	4103	3906	3703	3506	3303	4005	3605	240	1110	500	2370	5	1	47907203	1713	-16.55	1.68	12	1.76	-216.00	2129.00	7380	20230404	-51.56	1910	20231227	87.17	5560	-35.70	20240220	2030	76.11	20240102	7380	-51.56	20230404	1910	87.17	20231227	0.05	N	029480	500	239 억	320142	N	N	N	00	N
107	20240312	140340	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3600	-110	5	-2.96	2846036845	794836	48.19	3705	3765	3500	4820	2600	3710	3580.66	0.67	-28093	4103	3906	3703	3506	3303	4005	3605	240	1110	500	2370	5	1	47907203	1725	-16.67	1.69	12	1.66	-216.00	2129.00	7380	20230404	-51.22	1910	20231227	88.48	5560	-35.25	20240220	2030	77.34	20240102	7380	-51.22	20230404	1910	88.48	20231227	0.05	N	029480	500	239 억	320142	N	N	N	00	N
108	20240312	130331	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3565	-145	5	-3.91	2664214285	743810	45.10	3705	3765	3500	4820	2600	3710	3581.85	0.67	-29385	4103	3906	3703	3506	3303	4005	3605	240	1110	500	2370	5	1	47907203	1708	-16.50	1.67	12	1.55	-216.00	2129.00	7380	20230404	-51.69	1910	20231227	86.65	5560	-35.88	20240220	2030	75.62	20240102	7380	-51.69	20230404	1910	86.65	20231227	0.05	N	029480	500	239 억	320142	N	N	N	00	N
109	20240312	120343	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3515	-195	5	-5.26	2339233220	651692	39.51	3705	3765	3500	4820	2600	3710	3589.48	0.67	-33930	4103	3906	3703	3506	3303	4005	3605	240	1110	500	2370	5	1	47907203	1684	-16.27	1.65	12	1.36	-216.00	2129.00	7380	20230404	-52.37	1910	20231227	84.03	5560	-36.78	20240220	2030	73.15	20240102	7380	-52.37	20230404	1910	84.03	20231227	0.05	N	029480	500	239 억	320142	N	N	N	00	N
110	20240312	110343	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3570	-140	5	-3.77	1717405125	476142	28.87	3705	3765	3515	4820	2600	3710	3606.92	0.67	-26829	4103	3906	3703	3506	3303	4005	3605	240	1110	500	2370	5	1	47907203	1710	-16.53	1.68	12	0.99	-216.00	2129.00	7380	20230404	-51.63	1910	20231227	86.91	5560	-35.79	20240220	2030	75.86	20240102	7380	-51.63	20230404	1910	86.91	20231227	0.05	N	029480	500	239 억	320142	N	N	N	00	N
111	20240312	100342	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3585	-125	5	-3.37	1458341990	403692	24.47	3705	3765	3515	4820	2600	3710	3612.51	0.67	-19631	4103	3906	3703	3506	3303	4005	3605	240	1110	500	2370	5	1	47907203	1717	-16.60	1.68	12	0.84	-216.00	2129.00	7380	20230404	-51.42	1910	20231227	87.70	5560	-35.52	20240220	2030	76.60	20240102	7380	-51.42	20230404	1910	87.70	20231227	0.05	N	029480	500	239 억	320142	N	N	N	00	N
112	20240312	090341	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3680	-30	5	-0.81	137470140	36924	2.24	3705	3765	3680	4820	2600	3710	3723.06	0.67	-20910	4103	3906	3703	3506	3303	4005	3605	240	1110	500	2370	5	1	47907203	1763	-17.04	1.73	12	0.08	-216.00	2129.00	7380	20230404	-50.14	1910	20231227	92.67	5560	-33.81	20240220	2030	81.28	20240102	7380	-50.14	20230404	1910	92.67	20231227	0.05	N	029480	500	239 억	320142	N	N	N	00	N
113	20240311	160341	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3710	60	2	1.64	6144362380	1644192	122.49	3550	3900	3500	4745	2555	3650	3737.10	0.54	60403	4173	3911	3768	3506	3363	3840	3435	240	1095	500	2330	5	1	47907203	1777	-17.18	1.74	12	3.43	-216.00	2129.00	7380	20230404	-49.73	1910	20231227	94.24	5560	-33.27	20240220	2030	82.76	20240102	7380	-49.73	20230404	1910	94.24	20231227	0.05	N	029480	500	239 억	259797	N	N	N	00	N
114	20240311	150342	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3720	70	2	1.92	5981979445	1600380	119.22	3550	3900	3500	4745	2555	3650	3737.85	0.54	66649	4173	3911	3768	3506	3363	3840	3435	240	1095	500	2330	5	1	47907203	1782	-17.22	1.75	12	3.34	-216.00	2129.00	7380	20230404	-49.59	1910	20231227	94.76	5560	-33.09	20240220	2030	83.25	20240102	7380	-49.59	20230404	1910	94.76	20231227	0.05	N	029480	500	239 억	259797	N	N	N	00	N
115	20240311	140339	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3715	65	2	1.78	5472677890	1463100	108.99	3550	3900	3500	4745	2555	3650	3740.47	0.54	61573	4173	3911	3768	3506	3363	3840	3435	240	1095	500	2330	5	1	47907203	1780	-17.20	1.74	12	3.05	-216.00	2129.00	7380	20230404	-49.66	1910	20231227	94.50	5560	-33.18	20240220	2030	83.00	20240102	7380	-49.66	20230404	1910	94.50	20231227	0.05	N	029480	500	239 억	259797	N	N	N	00	N
116	20240311	130342	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3680	30	2	0.82	4896739305	1305795	97.28	3550	3900	3500	4745	2555	3650	3750.01	0.54	22351	4173	3911	3768	3506	3363	3840	3435	240	1095	500	2330	5	1	47907203	1763	-17.04	1.73	12	2.73	-216.00	2129.00	7380	20230404	-50.14	1910	20231227	92.67	5560	-33.81	20240220	2030	81.28	20240102	7380	-50.14	20230404	1910	92.67	20231227	0.05	N	029480	500	239 억	259797	N	N	N	00	N
117	20240311	120343	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3740	90	2	2.47	4411839240	1173988	87.46	3550	3900	3500	4745	2555	3650	3757.99	0.54	37297	4173	3911	3768	3506	3363	3840	3435	240	1095	500	2330	5	1	47907203	1792	-17.31	1.76	12	2.45	-216.00	2129.00	7380	20230404	-49.32	1910	20231227	95.81	5560	-32.73	20240220	2030	84.24	20240102	7380	-49.32	20230404	1910	95.81	20231227	0.05	N	029480	500	239 억	259797	N	N	N	00	N
118	20240311	110339	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3720	70	2	1.92	4015146010	1067007	79.49	3550	3900	3500	4745	2555	3650	3763.00	0.54	23480	4173	3911	3768	3506	3363	3840	3435	240	1095	500	2330	5	1	47907203	1782	-17.22	1.75	12	2.23	-216.00	2129.00	7380	20230404	-49.59	1910	20231227	94.76	5560	-33.09	20240220	2030	83.25	20240102	7380	-49.59	20230404	1910	94.76	20231227	0.05	N	029480	500	239 억	259797	N	N	N	00	N
119	20240311	100336	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3830	180	2	4.93	3122814195	829869	61.82	3550	3900	3500	4745	2555	3650	3763.02	0.54	46972	4173	3911	3768	3506	3363	3840	3435	240	1095	500	2330	5	1	47907203	1835	-17.73	1.80	12	1.73	-216.00	2129.00	7380	20230404	-48.10	1910	20231227	100.52	5560	-31.12	20240220	2030	88.67	20240102	7380	-48.10	20230404	1910	100.52	20231227	0.05	N	029480	500	239 억	259797	N	N	N	00	N
120	20240311	090337	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3610	-40	5	-1.10	491760040	138807	10.34	3550	3680	3500	4745	2555	3650	3542.75	0.54	68014	4173	3911	3768	3506	3363	3840	3435	240	1095	500	2330	5	1	47907203	1729	-16.71	1.70	12	0.29	-216.00	2129.00	7380	20230404	-51.08	1910	20231227	89.01	5560	-35.07	20240220	2030	77.83	20240102	7380	-51.08	20230404	1910	89.01	20231227	0.05	N	029480	500	239 억	259797	N	N	N	00	N
121	20240308	160340	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3650	-235	5	-6.05	5014875350	1337868	159.58	3940	4030	3625	5050	2720	3885	3748.61	0.63	-46124	4275	4080	3965	3770	3655	4022	3712	240	1165	500	2480	5	1	47907203	1749	-16.90	1.71	12	2.79	-216.00	2129.00	7380	20230404	-50.54	1910	20231227	91.10	5560	-34.35	20240220	2030	79.80	20240102	7380	-50.54	20230404	1910	91.10	20231227	0.05	N	029480	500	239 억	302573	N	N	N	00	N
122	20240308	150339	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3660	-225	5	-5.79	4826004180	1286177	153.41	3940	4030	3625	5050	2720	3885	3752.21	0.63	-30503	4275	4080	3965	3770	3655	4022	3712	240	1165	500	2480	5	1	47907203	1753	-16.94	1.72	12	2.68	-216.00	2129.00	7380	20230404	-50.41	1910	20231227	91.62	5560	-34.17	20240220	2030	80.30	20240102	7380	-50.41	20230404	1910	91.62	20231227	0.05	N	029480	500	239 억	302573	N	N	N	00	N
123	20240308	140338	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3640	-245	5	-6.31	4511357690	1199919	143.12	3940	4030	3625	5050	2720	3885	3759.72	0.63	-8736	4275	4080	3965	3770	3655	4022	3712	240	1165	500	2480	5	1	47907203	1744	-16.85	1.71	12	2.50	-216.00	2129.00	7380	20230404	-50.68	1910	20231227	90.58	5560	-34.53	20240220	2030	79.31	20240102	7380	-50.68	20230404	1910	90.58	20231227	0.05	N	029480	500	239 억	302573	N	N	N	00	N
124	20240308	130337	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3650	-235	5	-6.05	3892550545	1030226	122.88	3940	4030	3640	5050	2720	3885	3778.35	0.63	-40363	4275	4080	3965	3770	3655	4022	3712	240	1165	500	2480	5	1	47907203	1749	-16.90	1.71	12	2.15	-216.00	2129.00	7380	20230404	-50.54	1910	20231227	91.10	5560	-34.35	20240220	2030	79.80	20240102	7380	-50.54	20230404	1910	91.10	20231227	0.05	N	029480	500	239 억	302573	N	N	N	00	N
125	20240308	120338	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3700	-185	5	-4.76	3321816165	874722	104.33	3940	4030	3680	5050	2720	3885	3797.57	0.63	-39781	4275	4080	3965	3770	3655	4022	3712	240	1165	500	2480	5	1	47907203	1773	-17.13	1.74	12	1.83	-216.00	2129.00	7380	20230404	-49.86	1910	20231227	93.72	5560	-33.45	20240220	2030	82.27	20240102	7380	-49.86	20230404	1910	93.72	20231227	0.05	N	029480	500	239 억	302573	N	N	N	00	N
126	20240308	110338	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3760	-125	5	-3.22	2761565615	723885	86.34	3940	4030	3700	5050	2720	3885	3814.92	0.63	16209	4275	4080	3965	3770	3655	4022	3712	240	1165	500	2480	5	1	47907203	1801	-17.41	1.77	12	1.51	-216.00	2129.00	7380	20230404	-49.05	1910	20231227	96.86	5560	-32.37	20240220	2030	85.22	20240102	7380	-49.05	20230404	1910	96.86	20231227	0.05	N	029480	500	239 억	302573	N	N	N	00	N
127	20240308	100337	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3755	-130	5	-3.35	1829336870	475370	56.70	3940	4030	3755	5050	2720	3885	3848.24	0.63	21775	4275	4080	3965	3770	3655	4022	3712	240	1165	500	2480	5	1	47907203	1799	-17.38	1.76	12	0.99	-216.00	2129.00	7380	20230404	-49.12	1910	20231227	96.60	5560	-32.46	20240220	2030	84.98	20240102	7380	-49.12	20230404	1910	96.60	20231227	0.05	N	029480	500	239 억	302573	N	N	N	00	N
128	20240308	090335	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4020	135	2	3.47	121574515	30521	3.64	3940	4025	3935	5050	2720	3885	3983.31	0.63	-866	4275	4080	3965	3770	3655	4022	3712	240	1165	500	2480	5	1	47907203	1926	-18.61	1.89	12	0.06	-216.00	2129.00	7380	20230404	-45.53	1910	20231227	110.47	5560	-27.70	20240220	2030	98.03	20240102	7380	-45.53	20230404	1910	110.47	20231227	0.05	N	029480	500	239 억	302573	N	N	N	00	N
129	20240307	160337	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	3885	-215	5	-5.24	3289458390	835874	49.05	4150	4160	3850	5330	2870	4100	3935.42	0.86	-109137	4463	4281	4148	3966	3833	4372	4057	240	1230	500	2620	5	1	47907203	1861	-17.99	1.82	12	1.74	-216.00	2129.00	7380	20230404	-47.36	1910	20231227	103.40	5560	-30.13	20240220	2030	91.38	20240102	7380	-47.36	20230404	1910	103.40	20231227	0.05	N	029480	500	239 억	411737	N	N	N	01	N
130	20240307	150322	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	3890	-210	5	-5.12	3060225420	777019	45.59	4150	4160	3850	5330	2870	4100	3938.42	0.86	-93799	4463	4281	4148	3966	3833	4372	4057	240	1230	500	2620	5	1	47907203	1864	-18.01	1.83	12	1.62	-216.00	2129.00	7380	20230404	-47.29	1910	20231227	103.66	5560	-30.04	20240220	2030	91.63	20240102	7380	-47.29	20230404	1910	103.66	20231227	0.05	N	029480	500	239 억	411737	N	N	N	01	N
131	20240307	140332	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	3875	-225	5	-5.49	2782810135	705913	41.42	4150	4160	3850	5330	2870	4100	3942.14	0.86	-90281	4463	4281	4148	3966	3833	4372	4057	240	1230	500	2620	5	1	47907203	1856	-17.94	1.82	12	1.47	-216.00	2129.00	7380	20230404	-47.49	1910	20231227	102.88	5560	-30.31	20240220	2030	90.89	20240102	7380	-47.49	20230404	1910	102.88	20231227	0.05	N	029480	500	239 억	411737	N	N	N	01	N
132	20240307	130333	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	3920	-180	5	-4.39	2451387485	621202	36.45	4150	4160	3850	5330	2870	4100	3946.20	0.86	-57436	4463	4281	4148	3966	3833	4372	4057	240	1230	500	2620	5	1	47907203	1878	-18.15	1.84	12	1.30	-216.00	2129.00	7380	20230404	-46.88	1910	20231227	105.24	5560	-29.50	20240220	2030	93.10	20240102	7380	-46.88	20230404	1910	105.24	20231227	0.05	N	029480	500	239 억	411737	N	N	N	01	N
133	20240307	120335	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	3955	-145	5	-3.54	2295898535	581596	34.13	4150	4160	3850	5330	2870	4100	3947.58	0.86	-54934	4463	4281	4148	3966	3833	4372	4057	240	1230	500	2620	5	1	47907203	1895	-18.31	1.86	12	1.21	-216.00	2129.00	7380	20230404	-46.41	1910	20231227	107.07	5560	-28.87	20240220	2030	94.83	20240102	7380	-46.41	20230404	1910	107.07	20231227	0.05	N	029480	500	239 억	411737	N	N	N	01	N
134	20240307	110336	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	3915	-185	5	-4.51	2006722320	508894	29.86	4150	4160	3850	5330	2870	4100	3943.30	0.86	-38745	4463	4281	4148	3966	3833	4372	4057	240	1230	500	2620	5	1	47907203	1876	-18.12	1.84	12	1.06	-216.00	2129.00	7380	20230404	-46.95	1910	20231227	104.97	5560	-29.59	20240220	2030	92.86	20240102	7380	-46.95	20230404	1910	104.97	20231227	0.05	N	029480	500	239 억	411737	N	N	N	01	N
135	20240307	100335	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	3865	-235	5	-5.73	1517602930	383985	22.53	4150	4160	3850	5330	2870	4100	3952.25	0.86	-37892	4463	4281	4148	3966	3833	4372	4057	240	1230	500	2620	5	1	47907203	1852	-17.89	1.82	12	0.80	-216.00	2129.00	7380	20230404	-47.63	1910	20231227	102.36	5560	-30.49	20240220	2030	90.39	20240102	7380	-47.63	20230404	1910	102.36	20231227	0.05	N	029480	500	239 억	411737	N	N	N	01	N
136	20240307	090333	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	4040	-60	5	-1.46	181003095	44232	2.60	4150	4160	4005	5330	2870	4100	4092.13	0.86	-10272	4463	4281	4148	3966	3833	4372	4057	240	1230	500	2620	5	1	47907203	1935	-18.70	1.90	12	0.09	-216.00	2129.00	7380	20230404	-45.26	1910	20231227	111.52	5560	-27.34	20240220	2030	99.01	20240102	7380	-45.26	20230404	1910	111.52	20231227	0.05	N	029480	500	239 억	411737	N	N	N	01	N
137	20240306	160333	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	4100	150	2	3.80	7056689295	1694006	134.13	4050	4330	4015	5130	2765	3950	4165.74	1.37	-244747	4156	4052	3846	3742	3536	4105	3795	240	1180	500	0	5	1	47907203	1964	-18.98	1.93	12	3.54	-216.00	2129.00	7380	20230404	-44.44	1910	20231227	114.66	5560	-26.26	20240220	2030	101.97	20240102	7380	-44.44	20230404	1910	114.66	20231227	0.07	N	029480	500	239 억	656309	N	N	N	02	N
138	20240306	150334	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	4085	135	2	3.42	6929514870	1662896	131.67	4050	4330	4015	5130	2765	3950	4167.14	1.37	-243174	4156	4052	3846	3742	3536	4105	3795	240	1180	500	0	5	1	47907203	1957	-18.91	1.92	12	3.47	-216.00	2129.00	7380	20230404	-44.65	1910	20231227	113.87	5560	-26.53	20240220	2030	101.23	20240102	7380	-44.65	20230404	1910	113.87	20231227	0.07	N	029480	500	239 억	656309	N	N	N	02	N
139	20240306	140333	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	4055	105	2	2.66	6603531840	1583138	125.35	4050	4330	4015	5130	2765	3950	4171.17	1.37	-234795	4156	4052	3846	3742	3536	4105	3795	240	1180	500	0	5	1	47907203	1943	-18.77	1.90	12	3.30	-216.00	2129.00	7380	20230404	-45.05	1910	20231227	112.30	5560	-27.07	20240220	2030	99.75	20240102	7380	-45.05	20230404	1910	112.30	20231227	0.07	N	029480	500	239 억	656309	N	N	N	02	N
140	20240306	130334	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	4185	235	2	5.95	6010008390	1438581	113.91	4050	4330	4015	5130	2765	3950	4177.73	1.37	-195949	4156	4052	3846	3742	3536	4105	3795	240	1180	500	0	5	1	47907203	2005	-19.38	1.97	12	3.00	-216.00	2129.00	7380	20230404	-43.29	1910	20231227	119.11	5560	-24.73	20240220	2030	106.16	20240102	7380	-43.29	20230404	1910	119.11	20231227	0.07	N	029480	500	239 억	656309	N	N	N	02	N
141	20240306	120334	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	4105	155	2	3.92	5613971090	1342589	106.31	4050	4330	4015	5130	2765	3950	4181.45	1.37	-145113	4156	4052	3846	3742	3536	4105	3795	240	1180	500	0	5	1	47907203	1967	-19.00	1.93	12	2.80	-216.00	2129.00	7380	20230404	-44.38	1910	20231227	114.92	5560	-26.17	20240220	2030	102.22	20240102	7380	-44.38	20230404	1910	114.92	20231227	0.07	N	029480	500	239 억	656309	N	N	N	02	N
142	20240306	110334	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	4205	255	2	6.46	4791643725	1144091	90.59	4050	4330	4015	5130	2765	3950	4188.17	1.37	-43831	4156	4052	3846	3742	3536	4105	3795	240	1180	500	0	5	1	47907203	2014	-19.47	1.98	12	2.39	-216.00	2129.00	7380	20230404	-43.02	1910	20231227	120.16	5560	-24.37	20240220	2030	107.14	20240102	7380	-43.02	20230404	1910	120.16	20231227	0.07	N	029480	500	239 억	656309	N	N	N	02	N
143	20240306	100329	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	4160	210	2	5.32	4172528455	996035	78.87	4050	4330	4015	5130	2765	3950	4189.14	1.37	-34032	4156	4052	3846	3742	3536	4105	3795	240	1180	500	0	5	1	47907203	1993	-19.26	1.95	12	2.08	-216.00	2129.00	7380	20230404	-43.63	1910	20231227	117.80	5560	-25.18	20240220	2030	104.93	20240102	7380	-43.63	20230404	1910	117.80	20231227	0.07	N	029480	500	239 억	656309	N	N	N	02	N
144	20240306	090333	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	4030	80	2	2.03	586788005	144039	11.40	4050	4140	4015	5130	2765	3950	4073.81	1.37	-48421	4156	4052	3846	3742	3536	4105	3795	240	1180	500	0	5	1	47907203	1931	-18.66	1.89	12	0.30	-216.00	2129.00	7380	20230404	-45.39	1910	20231227	110.99	5560	-27.52	20240220	2030	98.52	20240102	7380	-45.39	20230404	1910	110.99	20231227	0.07	N	029480	500	239 억	656309	N	N	N	02	N
145	20240305	160331	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	3950	100	2	2.60	4555963010	1192643	64.81	3895	3950	3640	5000	2695	3850	3820.00	1.64	-132958	4220	4035	3815	3630	3410	4127	3722	240	1150	500	0	5	1	47907203	1892	-18.29	1.86	12	2.49	-216.00	2129.00	7380	20230404	-46.48	1910	20231227	106.81	5560	-28.96	20240220	2030	94.58	20240102	7380	-46.48	20230404	1910	106.81	20231227	0.08	N	029480	500	239 억	786399	N	N	N	02	N
146	20240305	150333	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	3815	-35	5	-0.91	4153243035	1089655	59.22	3895	3950	3640	5000	2695	3850	3811.52	1.64	-132659	4220	4035	3815	3630	3410	4127	3722	240	1150	500	0	5	1	47907203	1828	-17.66	1.79	12	2.27	-216.00	2129.00	7380	20230404	-48.31	1910	20231227	99.74	5560	-31.38	20240220	2030	87.93	20240102	7380	-48.31	20230404	1910	99.74	20231227	0.08	N	029480	500	239 억	786399	N	N	N	02	N
147	20240305	140328	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	3870	20	2	0.52	3667729085	963067	52.34	3895	3950	3640	5000	2695	3850	3808.38	1.64	-114331	4220	4035	3815	3630	3410	4127	3722	240	1150	500	0	5	1	47907203	1854	-17.92	1.82	12	2.01	-216.00	2129.00	7380	20230404	-47.56	1910	20231227	102.62	5560	-30.40	20240220	2030	90.64	20240102	7380	-47.56	20230404	1910	102.62	20231227	0.08	N	029480	500	239 억	786399	N	N	N	02	N
148	20240305	130330	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	3870	20	2	0.52	3464048620	910412	49.48	3895	3950	3640	5000	2695	3850	3804.92	1.64	-103758	4220	4035	3815	3630	3410	4127	3722	240	1150	500	0	5	1	47907203	1854	-17.92	1.82	12	1.90	-216.00	2129.00	7380	20230404	-47.56	1910	20231227	102.62	5560	-30.40	20240220	2030	90.64	20240102	7380	-47.56	20230404	1910	102.62	20231227	0.08	N	029480	500	239 억	786399	N	N	N	02	N
149	20240305	120330	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	3885	35	2	0.91	3072161410	809728	44.00	3895	3950	3640	5000	2695	3850	3794.07	1.64	-122189	4220	4035	3815	3630	3410	4127	3722	240	1150	500	0	5	1	47907203	1861	-17.99	1.82	12	1.69	-216.00	2129.00	7380	20230404	-47.36	1910	20231227	103.40	5560	-30.13	20240220	2030	91.38	20240102	7380	-47.36	20230404	1910	103.40	20231227	0.08	N	029480	500	239 억	786399	N	N	N	02	N
150	20240305	110330	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	3780	-70	5	-1.82	2649255610	700438	38.07	3895	3950	3640	5000	2695	3850	3782.28	1.64	-110394	4220	4035	3815	3630	3410	4127	3722	240	1150	500	0	5	1	47907203	1811	-17.50	1.78	12	1.46	-216.00	2129.00	7380	20230404	-48.78	1910	20231227	97.91	5560	-32.01	20240220	2030	86.21	20240102	7380	-48.78	20230404	1910	97.91	20231227	0.08	N	029480	500	239 억	786399	N	N	N	02	N
151	20240305	100328	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	3800	-50	5	-1.30	2162286250	571852	31.08	3895	3950	3640	5000	2695	3850	3781.20	1.64	-116809	4220	4035	3815	3630	3410	4127	3722	240	1150	500	0	5	1	47907203	1820	-17.59	1.78	12	1.19	-216.00	2129.00	7380	20230404	-48.51	1910	20231227	98.95	5560	-31.65	20240220	2030	87.19	20240102	7380	-48.51	20230404	1910	98.95	20231227	0.08	N	029480	500	239 억	786399	N	N	N	02	N
152	20240305	090329	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	3695	-155	5	-4.03	228493565	59523	3.23	3895	3895	3670	5000	2695	3850	3838.74	1.64	-35931	4220	4035	3815	3630	3410	4127	3722	240	1150	500	0	5	1	47907203	1770	-17.11	1.74	12	0.12	-216.00	2129.00	7380	20230404	-49.93	1910	20231227	93.46	5560	-33.54	20240220	2030	82.02	20240102	7380	-49.93	20230404	1910	93.46	20231227	0.08	N	029480	500	239 억	786399	N	N	N	02	N
153	20240304	160328	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	3850	275	2	7.69	6996119365	1827628	68.18	3595	4000	3595	4645	2505	3575	3827.98	1.62	14990	4171	3872	3651	3352	3131	3762	3242	239	1070	500	0	5	1	47887891	1844	-17.82	1.81	12	3.82	-216.00	2129.00	7380	20230404	-47.83	1910	20231227	101.57	5560	-30.76	20240220	2030	89.66	20240102	7380	-47.83	20230404	1910	101.57	20231227	0.08	N	029480	500	239 억	774330	N	N	N	02	N
154	20240304	150328	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	3815	240	2	6.71	6804138550	1777431	66.31	3595	4000	3595	4645	2505	3575	3828.08	1.62	18755	4171	3872	3651	3352	3131	3762	3242	239	1070	500	0	5	1	47887891	1827	-17.66	1.79	12	3.71	-216.00	2129.00	7380	20230404	-48.31	1910	20231227	99.74	5560	-31.38	20240220	2030	87.93	20240102	7380	-48.31	20230404	1910	99.74	20231227	0.08	N	029480	500	239 억	774330	N	N	N	02	N
155	20240304	140310	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	3835	260	2	7.27	6063515900	1582152	59.02	3595	4000	3595	4645	2505	3575	3832.45	1.62	4014	4171	3872	3651	3352	3131	3762	3242	239	1070	500	0	5	1	47887891	1837	-17.75	1.80	12	3.30	-216.00	2129.00	7380	20230404	-48.04	1910	20231227	100.79	5560	-31.03	20240220	2030	88.92	20240102	7380	-48.04	20230404	1910	100.79	20231227	0.08	N	029480	500	239 억	774330	N	N	N	02	N
156	20240304	130326	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	3885	310	2	8.67	5592272350	1459900	54.46	3595	4000	3595	4645	2505	3575	3830.59	1.62	33112	4171	3872	3651	3352	3131	3762	3242	239	1070	500	0	5	1	47887891	1860	-17.99	1.82	12	3.05	-216.00	2129.00	7380	20230404	-47.36	1910	20231227	103.40	5560	-30.13	20240220	2030	91.38	20240102	7380	-47.36	20230404	1910	103.40	20231227	0.08	N	029480	500	239 억	774330	N	N	N	02	N
157	20240304	120312	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	3870	295	2	8.25	5082904140	1329771	49.61	3595	4000	3595	4645	2505	3575	3822.39	1.62	32168	4171	3872	3651	3352	3131	3762	3242	239	1070	500	0	5	1	47887891	1853	-17.92	1.82	12	2.78	-216.00	2129.00	7380	20230404	-47.56	1910	20231227	102.62	5560	-30.40	20240220	2030	90.64	20240102	7380	-47.56	20230404	1910	102.62	20231227	0.08	N	029480	500	239 억	774330	N	N	N	02	N
158	20240304	110324	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	3890	315	2	8.81	4384441835	1150796	42.93	3595	4000	3595	4645	2505	3575	3809.92	1.62	57414	4171	3872	3651	3352	3131	3762	3242	239	1070	500	0	5	1	47887891	1863	-18.01	1.83	12	2.40	-216.00	2129.00	7380	20230404	-47.29	1910	20231227	103.66	5560	-30.04	20240220	2030	91.63	20240102	7380	-47.29	20230404	1910	103.66	20231227	0.08	N	029480	500	239 억	774330	N	N	N	02	N
159	20240304	100325	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	3930	355	2	9.93	3018014500	801085	29.88	3595	3930	3595	4645	2505	3575	3767.41	1.62	76300	4171	3872	3651	3352	3131	3762	3242	239	1070	500	0	5	1	47887891	1882	-18.19	1.85	12	1.67	-216.00	2129.00	7380	20230404	-46.75	1910	20231227	105.76	5560	-29.32	20240220	2030	93.60	20240102	7380	-46.75	20230404	1910	105.76	20231227	0.08	N	029480	500	239 억	774330	N	N	N	02	N
160	20240304	090324	53	100.00	KOSDAQ	통신장비	N	N	N	N	N	3695	120	2	3.36	292819650	79537	2.97	3595	3740	3595	4645	2505	3575	3681.56	1.62	18037	4171	3872	3651	3352	3131	3762	3242	239	1070	500	0	5	1	47887891	1769	-17.11	1.74	12	0.17	-216.00	2129.00	7380	20230404	-49.93	1910	20231227	93.46	5560	-33.54	20240220	2030	82.02	20240102	7380	-49.93	20230404	1910	93.46	20231227	0.08	N	029480	500	239 억	774330	N	N	N	02	N

68 KiB Raw Blame History

68 KiB

Raw Blame History