KissMeData/084730/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160652	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14410	-400	5	-2.70	1063861440	73278	231.46	14810	14840	14310	19250	10370	14810	14518.24	3.53	0	-3671	15263	15036	14923	14696	14583	14980	14640	56	4440	500	10360	10	1	11109424	1601	11.72	0.90	12	0.66	1229.00	16081.00	19270	20240116	-25.22	10630	20230710	35.56	19270	-25.22	20240116	14200	1.48	20240311	19270	-25.22	20240116	10630	35.56	20230710	3.05	N	084730	500	55 억		392010	N	N	0	N	00	N
3	20240329	150655	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14430	-380	5	-2.57	1042604630	71804	226.80	14810	14840	14310	19250	10370	14810	14520.11	3.53	0	-3566	15263	15036	14923	14696	14583	14980	14640	56	4440	500	10360	10	1	11109424	1603	11.74	0.90	12	0.65	1229.00	16081.00	19270	20240116	-25.12	10630	20230710	35.75	19270	-25.12	20240116	14200	1.62	20240311	19270	-25.12	20240116	10630	35.75	20230710	3.05	N	084730	500	55 억		392010	N	N	0	N	00	N
4	20240329	140651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14510	-300	5	-2.03	943899740	64974	205.23	14810	14840	14310	19250	10370	14810	14527.30	3.53	0	-2745	15263	15036	14923	14696	14583	14980	14640	56	4440	500	10360	10	1	11109424	1612	11.81	0.90	12	0.58	1229.00	16081.00	19270	20240116	-24.70	10630	20230710	36.50	19270	-24.70	20240116	14200	2.18	20240311	19270	-24.70	20240116	10630	36.50	20230710	3.05	N	084730	500	55 억		392010	N	N	0	N	00	N
5	20240329	130641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14470	-340	5	-2.30	888996860	61187	193.27	14810	14840	14310	19250	10370	14810	14529.13	3.53	0	-2341	15263	15036	14923	14696	14583	14980	14640	56	4440	500	10360	10	1	11109424	1608	11.77	0.90	12	0.55	1229.00	16081.00	19270	20240116	-24.91	10630	20230710	36.12	19270	-24.91	20240116	14200	1.90	20240311	19270	-24.91	20240116	10630	36.12	20230710	3.05	N	084730	500	55 억		392010	N	N	0	N	00	N
6	20240329	120649	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14450	-360	5	-2.43	796124830	54766	172.99	14810	14840	14310	19250	10370	14810	14536.79	3.53	0	-2207	15263	15036	14923	14696	14583	14980	14640	56	4440	500	10360	10	1	11109424	1605	11.76	0.90	12	0.49	1229.00	16081.00	19270	20240116	-25.01	10630	20230710	35.94	19270	-25.01	20240116	14200	1.76	20240311	19270	-25.01	20240116	10630	35.94	20230710	3.05	N	084730	500	55 억		392010	N	N	0	N	00	N
7	20240329	110639	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14470	-340	5	-2.30	551866400	37809	119.43	14810	14840	14450	19250	10370	14810	14596.11	3.53	0	-3482	15263	15036	14923	14696	14583	14980	14640	56	4440	500	10360	10	1	11109424	1608	11.77	0.90	12	0.34	1229.00	16081.00	19270	20240116	-24.91	10630	20230710	36.12	19270	-24.91	20240116	14200	1.90	20240311	19270	-24.91	20240116	10630	36.12	20230710	3.05	N	084730	500	55 억		392010	N	N	0	N	00	N
8	20240329	100641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14660	-150	5	-1.01	144176340	9787	30.91	14810	14840	14650	19250	10370	14810	14731.33	3.53	0	-3466	15263	15036	14923	14696	14583	14980	14640	56	4440	500	10360	10	1	11109424	1629	11.93	0.91	12	0.09	1229.00	16081.00	19270	20240116	-23.92	10630	20230710	37.91	19270	-23.92	20240116	14200	3.24	20240311	19270	-23.92	20240116	10630	37.91	20230710	3.05	N	084730	500	55 억		392010	N	N	0	N	00	N
9	20240329	090639	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14830	20	2	0.14	20428340	1380	4.36	14810	14840	14770	19250	10370	14810	14803.09	3.53	0	-818	15263	15036	14923	14696	14583	14980	14640	56	4440	500	10360	10	1	11109424	1648	12.07	0.92	12	0.01	1229.00	16081.00	19270	20240116	-23.04	10630	20230710	39.51	19270	-23.04	20240116	14200	4.44	20240311	19270	-23.04	20240116	10630	39.51	20230710	3.05	N	084730	500	55 억		392010	N	N	0	N	00	N
10	20240328	160646	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14810	-200	5	-1.33	462507480	30966	61.96	15010	15150	14810	19510	10510	15010	14935.98	3.60	0	-7742	15450	15230	15100	14880	14750	15165	14815	56	4500	500	10500	10	1	11109424	1645	12.05	0.92	12	0.28	1229.00	16081.00	19270	20240116	-23.14	10630	20230710	39.32	19270	-23.14	20240116	14200	4.30	20240311	19270	-23.14	20240116	10630	39.32	20230710	3.18	N	084730	500	55 억		400111	N	N	0	N	00	N
11	20240328	150646	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14850	-160	5	-1.07	397485340	26578	53.18	15010	15150	14830	19510	10510	15010	14955.43	3.60	0	-6959	15450	15230	15100	14880	14750	15165	14815	56	4500	500	10500	10	1	11109424	1650	12.08	0.92	12	0.24	1229.00	16081.00	19270	20240116	-22.94	10630	20230710	39.70	19270	-22.94	20240116	14200	4.58	20240311	19270	-22.94	20240116	10630	39.70	20230710	3.18	N	084730	500	55 억		400111	N	N	0	N	00	N
12	20240328	140639	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14840	-170	5	-1.13	351865900	23505	47.03	15010	15150	14830	19510	10510	15010	14969.83	3.60	0	-6575	15450	15230	15100	14880	14750	15165	14815	56	4500	500	10500	10	1	11109424	1649	12.07	0.92	12	0.21	1229.00	16081.00	19270	20240116	-22.99	10630	20230710	39.60	19270	-22.99	20240116	14200	4.51	20240311	19270	-22.99	20240116	10630	39.60	20230710	3.18	N	084730	500	55 억		400111	N	N	0	N	00	N
13	20240328	130636	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14900	-110	5	-0.73	296594430	19785	39.59	15010	15150	14840	19510	10510	15010	14990.87	3.60	0	-5300	15450	15230	15100	14880	14750	15165	14815	56	4500	500	10500	10	1	11109424	1655	12.12	0.93	12	0.18	1229.00	16081.00	19270	20240116	-22.68	10630	20230710	40.17	19270	-22.68	20240116	14200	4.93	20240311	19270	-22.68	20240116	10630	40.17	20230710	3.18	N	084730	500	55 억		400111	N	N	0	N	00	N
14	20240328	120641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14960	-50	5	-0.33	232885680	15510	31.04	15010	15150	14930	19510	10510	15010	15015.20	3.60	0	-2068	15450	15230	15100	14880	14750	15165	14815	56	4500	500	10500	10	1	11109424	1662	12.17	0.93	12	0.14	1229.00	16081.00	19270	20240116	-22.37	10630	20230710	40.73	19270	-22.37	20240116	14200	5.35	20240311	19270	-22.37	20240116	10630	40.73	20230710	3.18	N	084730	500	55 억		400111	N	N	0	N	00	N
15	20240328	110641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15010	0	3	0.00	182212820	12123	24.26	15010	15150	14950	19510	10510	15010	15030.34	3.60	0	-1198	15450	15230	15100	14880	14750	15165	14815	56	4500	500	10500	10	1	11109424	1668	12.21	0.93	12	0.11	1229.00	16081.00	19270	20240116	-22.11	10630	20230710	41.20	19270	-22.11	20240116	14200	5.70	20240311	19270	-22.11	20240116	10630	41.20	20230710	3.18	N	084730	500	55 억		400111	N	N	0	N	00	N
16	20240328	100635	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15100	90	2	0.60	96128200	6390	12.79	15010	15150	14980	19510	10510	15010	15043.54	3.60	0	67	15450	15230	15100	14880	14750	15165	14815	56	4500	500	10500	10	1	11109424	1678	12.29	0.94	12	0.06	1229.00	16081.00	19270	20240116	-21.64	10630	20230710	42.05	19270	-21.64	20240116	14200	6.34	20240311	19270	-21.64	20240116	10630	42.05	20230710	3.18	N	084730	500	55 억		400111	N	N	0	N	00	N
17	20240328	090651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15000	-10	5	-0.07	13558200	904	1.81	15010	15010	14980	19510	10510	15010	14998.01	3.60	0	-155	15450	15230	15100	14880	14750	15165	14815	56	4500	500	10500	10	1	11109424	1666	12.21	0.93	12	0.01	1229.00	16081.00	19270	20240116	-22.16	10630	20230710	41.11	19270	-22.16	20240116	14200	5.63	20240311	19270	-22.16	20240116	10630	41.11	20230710	3.18	N	084730	500	55 억		400111	N	N	0	N	00	N
18	20240327	160648	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15010	-150	5	-0.99	753377470	49821	91.16	15160	15320	14970	19700	10620	15160	15122.46	3.55	0	6424	15540	15350	15050	14860	14560	15445	14955	56	4540	500	10610	10	1	11109424	1668	12.21	0.93	12	0.45	1229.00	16081.00	19270	20240116	-22.11	10630	20230710	41.20	19270	-22.11	20240116	14200	5.70	20240311	19270	-22.11	20240116	10630	41.20	20230710	3.13	N	084730	500	55 억		393887	N	N	0	N	00	N
19	20240327	150650	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14980	-180	5	-1.19	718717750	47509	86.93	15160	15320	14970	19700	10620	15160	15128.03	3.55	0	6060	15540	15350	15050	14860	14560	15445	14955	56	4540	500	10610	10	1	11109424	1664	12.19	0.93	12	0.43	1229.00	16081.00	19270	20240116	-22.26	10630	20230710	40.92	19270	-22.26	20240116	14200	5.49	20240311	19270	-22.26	20240116	10630	40.92	20230710	3.13	N	084730	500	55 억		393887	N	N	0	N	00	N
20	20240327	140649	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15040	-120	5	-0.79	630360260	41625	76.16	15160	15320	14970	19700	10620	15160	15143.79	3.55	0	3289	15540	15350	15050	14860	14560	15445	14955	56	4540	500	10610	10	1	11109424	1671	12.24	0.94	12	0.37	1229.00	16081.00	19270	20240116	-21.95	10630	20230710	41.49	19270	-21.95	20240116	14200	5.92	20240311	19270	-21.95	20240116	10630	41.49	20230710	3.13	N	084730	500	55 억		393887	N	N	0	N	00	N
21	20240327	130649	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14970	-190	5	-1.25	595975860	39337	71.97	15160	15320	14970	19700	10620	15160	15150.52	3.55	0	3364	15540	15350	15050	14860	14560	15445	14955	56	4540	500	10610	10	1	11109424	1663	12.18	0.93	12	0.35	1229.00	16081.00	19270	20240116	-22.31	10630	20230710	40.83	19270	-22.31	20240116	14200	5.42	20240311	19270	-22.31	20240116	10630	40.83	20230710	3.13	N	084730	500	55 억		393887	N	N	0	N	00	N
22	20240327	120652	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15030	-130	5	-0.86	523097860	34482	63.09	15160	15320	14990	19700	10620	15160	15170.17	3.55	0	4529	15540	15350	15050	14860	14560	15445	14955	56	4540	500	10610	10	1	11109424	1670	12.23	0.93	12	0.31	1229.00	16081.00	19270	20240116	-22.00	10630	20230710	41.39	19270	-22.00	20240116	14200	5.85	20240311	19270	-22.00	20240116	10630	41.39	20230710	3.13	N	084730	500	55 억		393887	N	N	0	N	00	N
23	20240327	110648	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15090	-70	5	-0.46	482315810	31771	58.13	15160	15320	14990	19700	10620	15160	15181.01	3.55	0	4714	15540	15350	15050	14860	14560	15445	14955	56	4540	500	10610	10	1	11109424	1676	12.28	0.94	12	0.29	1229.00	16081.00	19270	20240116	-21.69	10630	20230710	41.96	19270	-21.69	20240116	14200	6.27	20240311	19270	-21.69	20240116	10630	41.96	20230710	3.13	N	084730	500	55 억		393887	N	N	0	N	00	N
24	20240327	100645	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15110	-50	5	-0.33	311945670	20465	37.44	15160	15320	15100	19700	10620	15160	15242.89	3.55	0	4086	15540	15350	15050	14860	14560	15445	14955	56	4540	500	10610	10	1	11109424	1679	12.29	0.94	12	0.18	1229.00	16081.00	19270	20240116	-21.59	10630	20230710	42.14	19270	-21.59	20240116	14200	6.41	20240311	19270	-21.59	20240116	10630	42.14	20230710	3.13	N	084730	500	55 억		393887	N	N	0	N	00	N
25	20240327	090649	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15310	150	2	0.99	76007690	4990	9.13	15160	15320	15160	19700	10620	15160	15232.00	3.55	0	1854	15540	15350	15050	14860	14560	15445	14955	56	4540	500	10610	10	1	11109424	1701	12.46	0.95	12	0.04	1229.00	16081.00	19270	20240116	-20.55	10630	20230710	44.03	19270	-20.55	20240116	14200	7.82	20240311	19270	-20.55	20240116	10630	44.03	20230710	3.13	N	084730	500	55 억		393887	N	N	0	N	00	N
26	20240326	160545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15160	340	2	2.29	818087870	54654	107.61	14800	15240	14750	19260	10380	14820	14968.03	3.45	0	10455	15273	15046	14933	14706	14593	14990	14650	56	4440	500	10370	10	1	11109424	1684	12.34	0.94	12	0.49	1229.00	16081.00	19270	20240116	-21.33	10630	20230710	42.62	19270	-21.33	20240116	14200	6.76	20240311	19270	-21.33	20240116	10630	42.62	20230710	3.12	N	084730	500	55 억		383226	N	N	0	N	00	N
27	20240326	150641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15160	340	2	2.29	764427350	51112	100.63	14800	15240	14750	19260	10380	14820	14955.93	3.45	0	9360	15273	15046	14933	14706	14593	14990	14650	56	4440	500	10370	10	1	11109424	1684	12.34	0.94	12	0.46	1229.00	16081.00	19270	20240116	-21.33	10630	20230710	42.62	19270	-21.33	20240116	14200	6.76	20240311	19270	-21.33	20240116	10630	42.62	20230710	3.12	N	084730	500	55 억		383226	N	N	0	N	00	N
28	20240326	140637	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15060	240	2	1.62	486741270	32781	64.54	14800	15070	14750	19260	10380	14820	14848.27	3.45	0	5710	15273	15046	14933	14706	14593	14990	14650	56	4440	500	10370	10	1	11109424	1673	12.25	0.94	12	0.30	1229.00	16081.00	19270	20240116	-21.85	10630	20230710	41.67	19270	-21.85	20240116	14200	6.06	20240311	19270	-21.85	20240116	10630	41.67	20230710	3.12	N	084730	500	55 억		383226	N	N	0	N	00	N
29	20240326	130635	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14860	40	2	0.27	362038250	24434	48.11	14800	14910	14750	19260	10380	14820	14816.99	3.45	0	2005	15273	15046	14933	14706	14593	14990	14650	56	4440	500	10370	10	1	11109424	1651	12.09	0.92	12	0.22	1229.00	16081.00	19270	20240116	-22.89	10630	20230710	39.79	19270	-22.89	20240116	14200	4.65	20240311	19270	-22.89	20240116	10630	39.79	20230710	3.12	N	084730	500	55 억		383226	N	N	0	N	00	N
30	20240326	120637	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14800	-20	5	-0.13	305532490	20622	40.60	14800	14910	14750	19260	10380	14820	14815.85	3.45	0	1242	15273	15046	14933	14706	14593	14990	14650	56	4440	500	10370	10	1	11109424	1644	12.04	0.92	12	0.19	1229.00	16081.00	19270	20240116	-23.20	10630	20230710	39.23	19270	-23.20	20240116	14200	4.23	20240311	19270	-23.20	20240116	10630	39.23	20230710	3.12	N	084730	500	55 억		383226	N	N	0	N	00	N
31	20240326	110631	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14770	-50	5	-0.34	253465690	17101	33.67	14800	14910	14750	19260	10380	14820	14821.69	3.45	0	680	15273	15046	14933	14706	14593	14990	14650	56	4440	500	10370	10	1	11109424	1641	12.02	0.92	12	0.15	1229.00	16081.00	19270	20240116	-23.35	10630	20230710	38.95	19270	-23.35	20240116	14200	4.01	20240311	19270	-23.35	20240116	10630	38.95	20230710	3.12	N	084730	500	55 억		383226	N	N	0	N	00	N
32	20240326	100640	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14810	-10	5	-0.07	108969370	7337	14.45	14800	14910	14800	19260	10380	14820	14852.03	3.45	0	265	15273	15046	14933	14706	14593	14990	14650	56	4440	500	10370	10	1	11109424	1645	12.05	0.92	12	0.07	1229.00	16081.00	19270	20240116	-23.14	10630	20230710	39.32	19270	-23.14	20240116	14200	4.30	20240311	19270	-23.14	20240116	10630	39.32	20230710	3.12	N	084730	500	55 억		383226	N	N	0	N	00	N
33	20240326	090638	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14850	30	2	0.20	7143650	481	0.95	14800	14910	14800	19260	10380	14820	14851.66	3.45	0	-20	15273	15046	14933	14706	14593	14990	14650	56	4440	500	10370	10	1	11109424	1650	12.08	0.92	12	0.00	1229.00	16081.00	19270	20240116	-22.94	10630	20230710	39.70	19270	-22.94	20240116	14200	4.58	20240311	19270	-22.94	20240116	10630	39.70	20230710	3.12	N	084730	500	55 억		383226	N	N	0	N	00	N
34	20240325	160700	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14820	-350	5	-2.31	758185700	50730	202.39	15160	15160	14820	19720	10620	15170	14946.26	3.42	0	3197	15663	15416	15133	14886	14603	15275	14745	56	4550	500	10610	10	1	11109424	1646	12.06	0.92	12	0.46	1229.00	16081.00	19270	20240116	-23.09	10630	20230710	39.42	19270	-23.09	20240116	14200	4.37	20240311	19270	-23.09	20240116	10630	39.42	20230710	3.19	N	084730	500	55 억		380029	N	N	0	N	00	N
35	20240325	150704	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14890	-280	5	-1.85	706805100	47266	188.57	15160	15160	14830	19720	10620	15170	14953.77	3.42	0	3299	15663	15416	15133	14886	14603	15275	14745	56	4550	500	10610	10	1	11109424	1654	12.12	0.93	12	0.43	1229.00	16081.00	19270	20240116	-22.73	10630	20230710	40.08	19270	-22.73	20240116	14200	4.86	20240311	19270	-22.73	20240116	10630	40.08	20230710	3.19	N	084730	500	55 억		380029	N	N	0	N	00	N
36	20240325	140702	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14890	-280	5	-1.85	583553100	38985	155.54	15160	15160	14870	19720	10620	15170	14968.66	3.42	0	4267	15663	15416	15133	14886	14603	15275	14745	56	4550	500	10610	10	1	11109424	1654	12.12	0.93	12	0.35	1229.00	16081.00	19270	20240116	-22.73	10630	20230710	40.08	19270	-22.73	20240116	14200	4.86	20240311	19270	-22.73	20240116	10630	40.08	20230710	3.19	N	084730	500	55 억		380029	N	N	0	N	00	N
37	20240325	130704	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14990	-180	5	-1.19	432315250	28843	115.07	15160	15160	14900	19720	10620	15170	14988.57	3.42	0	6246	15663	15416	15133	14886	14603	15275	14745	56	4550	500	10610	10	1	11109424	1665	12.20	0.93	12	0.26	1229.00	16081.00	19270	20240116	-22.21	10630	20230710	41.02	19270	-22.21	20240116	14200	5.56	20240311	19270	-22.21	20240116	10630	41.02	20230710	3.19	N	084730	500	55 억		380029	N	N	0	N	00	N
38	20240325	120705	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15030	-140	5	-0.92	397585260	26524	105.82	15160	15160	14900	19720	10620	15170	14989.64	3.42	0	6566	15663	15416	15133	14886	14603	15275	14745	56	4550	500	10610	10	1	11109424	1670	12.23	0.93	12	0.24	1229.00	16081.00	19270	20240116	-22.00	10630	20230710	41.39	19270	-22.00	20240116	14200	5.85	20240311	19270	-22.00	20240116	10630	41.39	20230710	3.19	N	084730	500	55 억		380029	N	N	0	N	00	N
39	20240325	110703	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15000	-170	5	-1.12	386013960	25752	102.74	15160	15160	14900	19720	10620	15170	14989.67	3.42	0	6743	15663	15416	15133	14886	14603	15275	14745	56	4550	500	10610	10	1	11109424	1666	12.21	0.93	12	0.23	1229.00	16081.00	19270	20240116	-22.16	10630	20230710	41.11	19270	-22.16	20240116	14200	5.63	20240311	19270	-22.16	20240116	10630	41.11	20230710	3.19	N	084730	500	55 억		380029	N	N	0	N	00	N
40	20240325	100703	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15010	-160	5	-1.05	235385620	15681	62.56	15160	15160	14900	19720	10620	15170	15010.88	3.42	0	5959	15663	15416	15133	14886	14603	15275	14745	56	4550	500	10610	10	1	11109424	1668	12.21	0.93	12	0.14	1229.00	16081.00	19270	20240116	-22.11	10630	20230710	41.20	19270	-22.11	20240116	14200	5.70	20240311	19270	-22.11	20240116	10630	41.20	20230710	3.19	N	084730	500	55 억		380029	N	N	0	N	00	N
41	20240325	090704	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15000	-170	5	-1.12	88896490	5915	23.60	15160	15160	14900	19720	10620	15170	15028.99	3.42	0	2332	15663	15416	15133	14886	14603	15275	14745	56	4550	500	10610	10	1	11109424	1666	12.21	0.93	12	0.05	1229.00	16081.00	19270	20240116	-22.16	10630	20230710	41.11	19270	-22.16	20240116	14200	5.63	20240311	19270	-22.16	20240116	10630	41.11	20230710	3.19	N	084730	500	55 억		380029	N	N	0	N	00	N
42	20240322	160702	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15170	-60	5	-0.39	377821240	25033	71.18	15380	15380	14850	19790	10670	15230	15092.88	3.42	0	106	15550	15390	15310	15150	15070	15350	15110	56	4560	500	10660	10	1	11109424	1685	57.46	1.02	12	0.23	264.00	14936.00	19270	20240116	-21.28	10630	20230710	42.71	19270	-21.28	20240116	14200	6.83	20240311	19270	-21.28	20240116	10630	42.71	20230710	3.21	N	084730	500	55 억		379783	N	N	0	N	00	N
43	20240322	150705	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15190	-40	5	-0.26	366260670	24271	69.01	15380	15380	14850	19790	10670	15230	15090.46	3.42	0	393	15550	15390	15310	15150	15070	15350	15110	56	4560	500	10660	10	1	11109424	1688	57.54	1.02	12	0.22	264.00	14936.00	19270	20240116	-21.17	10630	20230710	42.90	19270	-21.17	20240116	14200	6.97	20240311	19270	-21.17	20240116	10630	42.90	20230710	3.21	N	084730	500	55 억		379783	N	N	0	N	00	N
44	20240322	140658	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15140	-90	5	-0.59	318885540	21148	60.13	15380	15380	14850	19790	10670	15230	15078.76	3.42	0	1018	15550	15390	15310	15150	15070	15350	15110	56	4560	500	10660	10	1	11109424	1682	57.35	1.01	12	0.19	264.00	14936.00	19270	20240116	-21.43	10630	20230710	42.43	19270	-21.43	20240116	14200	6.62	20240311	19270	-21.43	20240116	10630	42.43	20230710	3.21	N	084730	500	55 억		379783	N	N	0	N	00	N
45	20240322	130701	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15120	-110	5	-0.72	304178560	20175	57.36	15380	15380	14850	19790	10670	15230	15077.00	3.42	0	890	15550	15390	15310	15150	15070	15350	15110	56	4560	500	10660	10	1	11109424	1680	57.27	1.01	12	0.18	264.00	14936.00	19270	20240116	-21.54	10630	20230710	42.24	19270	-21.54	20240116	14200	6.48	20240311	19270	-21.54	20240116	10630	42.24	20230710	3.21	N	084730	500	55 억		379783	N	N	0	N	00	N
46	20240322	120656	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15110	-120	5	-0.79	284075660	18845	53.58	15380	15380	14850	19790	10670	15230	15074.33	3.42	0	715	15550	15390	15310	15150	15070	15350	15110	56	4560	500	10660	10	1	11109424	1679	57.23	1.01	12	0.17	264.00	14936.00	19270	20240116	-21.59	10630	20230710	42.14	19270	-21.59	20240116	14200	6.41	20240311	19270	-21.59	20240116	10630	42.14	20230710	3.21	N	084730	500	55 억		379783	N	N	0	N	00	N
47	20240322	110704	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15110	-120	5	-0.79	227483660	15097	42.92	15380	15380	14850	19790	10670	15230	15068.14	3.42	0	-126	15550	15390	15310	15150	15070	15350	15110	56	4560	500	10660	10	1	11109424	1679	57.23	1.01	12	0.14	264.00	14936.00	19270	20240116	-21.59	10630	20230710	42.14	19270	-21.59	20240116	14200	6.41	20240311	19270	-21.59	20240116	10630	42.14	20230710	3.21	N	084730	500	55 억		379783	N	N	0	N	00	N
48	20240322	100658	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15030	-200	5	-1.31	198862630	13197	37.52	15380	15380	14850	19790	10670	15230	15068.78	3.42	0	-446	15550	15390	15310	15150	15070	15350	15110	56	4560	500	10660	10	1	11109424	1670	56.93	1.01	12	0.12	264.00	14936.00	19270	20240116	-22.00	10630	20230710	41.39	19270	-22.00	20240116	14200	5.85	20240311	19270	-22.00	20240116	10630	41.39	20230710	3.21	N	084730	500	55 억		379783	N	N	0	N	00	N
49	20240322	090655	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15290	60	2	0.39	7391770	483	1.37	15380	15380	15240	19790	10670	15230	15303.87	3.42	0	-253	15550	15390	15310	15150	15070	15350	15110	56	4560	500	10660	10	1	11109424	1699	57.92	1.02	12	0.00	264.00	14936.00	19270	20240116	-20.65	10630	20230710	43.84	19270	-20.65	20240116	14200	7.68	20240311	19270	-20.65	20240116	10630	43.84	20230710	3.21	N	084730	500	55 억		379783	N	N	0	N	00	N
50	20240321	160702	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15230	-100	5	-0.65	538642860	35159	69.53	15420	15470	15230	19920	10740	15330	15320.20	3.48	0	-7527	15530	15430	15270	15170	15010	15480	15220	56	4590	500	10730	10	1	11109424	1692	57.69	1.02	12	0.32	264.00	14936.00	19270	20240116	-20.97	10630	20230710	43.27	19270	-20.97	20240116	14200	7.25	20240311	19270	-20.97	20240116	10630	43.27	20230710	3.31	N	084730	500	55 억		386890	N	N	0	N	00	N
51	20240321	150658	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15240	-90	5	-0.59	512775000	33461	66.17	15420	15470	15240	19920	10740	15330	15324.56	3.48	0	-7167	15530	15430	15270	15170	15010	15480	15220	56	4590	500	10730	10	1	11109424	1693	57.73	1.02	12	0.30	264.00	14936.00	19270	20240116	-20.91	10630	20230710	43.37	19270	-20.91	20240116	14200	7.32	20240311	19270	-20.91	20240116	10630	43.37	20230710	3.31	N	084730	500	55 억		386890	N	N	0	N	00	N
52	20240321	140658	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15280	-50	5	-0.33	424265000	27670	54.72	15420	15470	15270	19920	10740	15330	15333.03	3.48	0	-5666	15530	15430	15270	15170	15010	15480	15220	56	4590	500	10730	10	1	11109424	1698	57.88	1.02	12	0.25	264.00	14936.00	19270	20240116	-20.71	10630	20230710	43.74	19270	-20.71	20240116	14200	7.61	20240311	19270	-20.71	20240116	10630	43.74	20230710	3.31	N	084730	500	55 억		386890	N	N	0	N	00	N
53	20240321	130648	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15310	-20	5	-0.13	400669070	26127	51.67	15420	15470	15270	19920	10740	15330	15335.44	3.48	0	-4895	15530	15430	15270	15170	15010	15480	15220	56	4590	500	10730	10	1	11109424	1701	57.99	1.03	12	0.24	264.00	14936.00	19270	20240116	-20.55	10630	20230710	44.03	19270	-20.55	20240116	14200	7.82	20240311	19270	-20.55	20240116	10630	44.03	20230710	3.31	N	084730	500	55 억		386890	N	N	0	N	00	N
54	20240321	120657	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15310	-20	5	-0.13	351505680	22920	45.33	15420	15470	15270	19920	10740	15330	15336.20	3.48	0	-4441	15530	15430	15270	15170	15010	15480	15220	56	4590	500	10730	10	1	11109424	1701	57.99	1.03	12	0.21	264.00	14936.00	19270	20240116	-20.55	10630	20230710	44.03	19270	-20.55	20240116	14200	7.82	20240311	19270	-20.55	20240116	10630	44.03	20230710	3.31	N	084730	500	55 억		386890	N	N	0	N	00	N
55	20240321	110656	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15380	50	2	0.33	317323890	20692	40.92	15420	15470	15270	19920	10740	15330	15335.58	3.48	0	-4064	15530	15430	15270	15170	15010	15480	15220	56	4590	500	10730	10	1	11109424	1709	58.26	1.03	12	0.19	264.00	14936.00	19270	20240116	-20.19	10630	20230710	44.68	19270	-20.19	20240116	14200	8.31	20240311	19270	-20.19	20240116	10630	44.68	20230710	3.31	N	084730	500	55 억		386890	N	N	0	N	00	N
56	20240321	100659	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15340	10	2	0.07	139435770	9073	17.94	15420	15470	15270	19920	10740	15330	15368.21	3.48	0	-3771	15530	15430	15270	15170	15010	15480	15220	56	4590	500	10730	10	1	11109424	1704	58.11	1.03	12	0.08	264.00	14936.00	19270	20240116	-20.39	10630	20230710	44.31	19270	-20.39	20240116	14200	8.03	20240311	19270	-20.39	20240116	10630	44.31	20230710	3.31	N	084730	500	55 억		386890	N	N	0	N	00	N
57	20240321	090702	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15330	0	3	0.00	40438020	2622	5.19	15420	15470	15300	19920	10740	15330	15422.59	3.48	0	-702	15530	15430	15270	15170	15010	15480	15220	56	4590	500	10730	10	1	11109424	1703	58.07	1.03	12	0.02	264.00	14936.00	19270	20240116	-20.45	10630	20230710	44.21	19270	-20.45	20240116	14200	7.96	20240311	19270	-20.45	20240116	10630	44.21	20230710	3.31	N	084730	500	55 억		386890	N	N	0	N	00	N
58	20240320	160651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15330	140	2	0.92	772157060	50566	60.05	15270	15370	15110	19740	10640	15190	15270.27	3.48	0	204	15836	15512	14966	14642	14096	15675	14805	56	4550	500	10630	10	1	11109424	1703	58.07	1.03	12	0.46	264.00	14936.00	19270	20240116	-20.45	10630	20230710	44.21	19270	-20.45	20240116	14200	7.96	20240311	19270	-20.45	20240116	10630	44.21	20230710	3.31	N	084730	500	55 억		386491	N	N	0	N	00	N
59	20240320	150653	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15210	20	2	0.13	753723650	49358	58.62	15270	15370	15110	19740	10640	15190	15270.55	3.48	0	131	15836	15512	14966	14642	14096	15675	14805	56	4550	500	10630	10	1	11109424	1690	57.61	1.02	12	0.44	264.00	14936.00	19270	20240116	-21.07	10630	20230710	43.09	19270	-21.07	20240116	14200	7.11	20240311	19270	-21.07	20240116	10630	43.09	20230710	3.31	N	084730	500	55 억		386491	N	N	0	N	00	N
60	20240320	140658	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15290	100	2	0.66	599719720	39288	46.66	15270	15370	15110	19740	10640	15190	15264.70	3.48	0	-2998	15836	15512	14966	14642	14096	15675	14805	56	4550	500	10630	10	1	11109424	1699	57.92	1.02	12	0.35	264.00	14936.00	19270	20240116	-20.65	10630	20230710	43.84	19270	-20.65	20240116	14200	7.68	20240311	19270	-20.65	20240116	10630	43.84	20230710	3.31	N	084730	500	55 억		386491	N	N	0	N	00	N
61	20240320	130658	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15200	10	2	0.07	549225990	35979	42.73	15270	15370	15110	19740	10640	15190	15265.18	3.48	0	-2732	15836	15512	14966	14642	14096	15675	14805	56	4550	500	10630	10	1	11109424	1689	57.58	1.02	12	0.32	264.00	14936.00	19270	20240116	-21.12	10630	20230710	42.99	19270	-21.12	20240116	14200	7.04	20240311	19270	-21.12	20240116	10630	42.99	20230710	3.31	N	084730	500	55 억		386491	N	N	0	N	00	N
62	20240320	120651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15240	50	2	0.33	528646000	34626	41.12	15270	15370	15110	19740	10640	15190	15267.31	3.48	0	-2988	15836	15512	14966	14642	14096	15675	14805	56	4550	500	10630	10	1	11109424	1693	57.73	1.02	12	0.31	264.00	14936.00	19270	20240116	-20.91	10630	20230710	43.37	19270	-20.91	20240116	14200	7.32	20240311	19270	-20.91	20240116	10630	43.37	20230710	3.31	N	084730	500	55 억		386491	N	N	0	N	00	N
63	20240320	110653	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15220	30	2	0.20	479369150	31380	37.27	15270	15370	15110	19740	10640	15190	15276.26	3.48	0	-1629	15836	15512	14966	14642	14096	15675	14805	56	4550	500	10630	10	1	11109424	1691	57.65	1.02	12	0.28	264.00	14936.00	19270	20240116	-21.02	10630	20230710	43.18	19270	-21.02	20240116	14200	7.18	20240311	19270	-21.02	20240116	10630	43.18	20230710	3.31	N	084730	500	55 억		386491	N	N	0	N	00	N
64	20240320	100651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15150	-40	5	-0.26	348268140	22811	27.09	15270	15350	15110	19740	10640	15190	15267.55	3.48	0	-3390	15836	15512	14966	14642	14096	15675	14805	56	4550	500	10630	10	1	11109424	1683	57.39	1.01	12	0.21	264.00	14936.00	19270	20240116	-21.38	10630	20230710	42.52	19270	-21.38	20240116	14200	6.69	20240311	19270	-21.38	20240116	10630	42.52	20230710	3.31	N	084730	500	55 억		386491	N	N	0	N	00	N
65	20240320	090651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15300	110	2	0.72	72369810	4735	5.62	15270	15340	15190	19740	10640	15190	15284.01	3.48	0	1189	15836	15512	14966	14642	14096	15675	14805	56	4550	500	10630	10	1	11109424	1700	57.95	1.02	12	0.04	264.00	14936.00	19270	20240116	-20.60	10630	20230710	43.93	19270	-20.60	20240116	14200	7.75	20240311	19270	-20.60	20240116	10630	43.93	20230710	3.31	N	084730	500	55 억		386491	N	N	0	N	00	N
66	20240319	160643	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15190	320	2	2.15	1252718140	83234	493.53	14800	15290	14420	19330	10410	14870	15049.77	3.41	0	9475	15163	15016	14893	14746	14623	14955	14685	56	4460	500	10400	10	1	11109424	1688	57.54	1.02	12	0.75	264.00	14936.00	19270	20240116	-21.17	10630	20230710	42.90	19270	-21.17	20240116	14200	6.97	20240311	19270	-21.17	20240116	10630	42.90	20230710	3.29	N	084730	500	55 억		378464	N	N	0	N	00	N
67	20240319	150652	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15160	290	2	1.95	1202296830	79913	473.84	14800	15290	14420	19330	10410	14870	15045.07	3.41	0	10157	15163	15016	14893	14746	14623	14955	14685	56	4460	500	10400	10	1	11109424	1684	57.42	1.01	12	0.72	264.00	14936.00	19270	20240116	-21.33	10630	20230710	42.62	19270	-21.33	20240116	14200	6.76	20240311	19270	-21.33	20240116	10630	42.62	20230710	3.29	N	084730	500	55 억		378464	N	N	0	N	00	N
68	20240319	140654	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15210	340	2	2.29	1138275350	75692	448.81	14800	15290	14420	19330	10410	14870	15038.25	3.41	0	11040	15163	15016	14893	14746	14623	14955	14685	56	4460	500	10400	10	1	11109424	1690	57.61	1.02	12	0.68	264.00	14936.00	19270	20240116	-21.07	10630	20230710	43.09	19270	-21.07	20240116	14200	7.11	20240311	19270	-21.07	20240116	10630	43.09	20230710	3.29	N	084730	500	55 억		378464	N	N	0	N	00	N
69	20240319	130624	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15160	290	2	1.95	1091739650	72623	430.61	14800	15290	14420	19330	10410	14870	15032.97	3.41	0	11624	15163	15016	14893	14746	14623	14955	14685	56	4460	500	10400	10	1	11109424	1684	57.42	1.01	12	0.65	264.00	14936.00	19270	20240116	-21.33	10630	20230710	42.62	19270	-21.33	20240116	14200	6.76	20240311	19270	-21.33	20240116	10630	42.62	20230710	3.29	N	084730	500	55 억		378464	N	N	0	N	00	N
70	20240319	120649	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15200	330	2	2.22	957209440	63720	377.82	14800	15290	14420	19330	10410	14870	15022.12	3.41	0	13212	15163	15016	14893	14746	14623	14955	14685	56	4460	500	10400	10	1	11109424	1689	57.58	1.02	12	0.57	264.00	14936.00	19270	20240116	-21.12	10630	20230710	42.99	19270	-21.12	20240116	14200	7.04	20240311	19270	-21.12	20240116	10630	42.99	20230710	3.29	N	084730	500	55 억		378464	N	N	0	N	00	N
71	20240319	110648	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15170	300	2	2.02	706195060	47265	280.25	14800	15240	14420	19330	10410	14870	14941.18	3.41	0	13539	15163	15016	14893	14746	14623	14955	14685	56	4460	500	10400	10	1	11109424	1685	57.46	1.02	12	0.43	264.00	14936.00	19270	20240116	-21.28	10630	20230710	42.71	19270	-21.28	20240116	14200	6.83	20240311	19270	-21.28	20240116	10630	42.71	20230710	3.29	N	084730	500	55 억		378464	N	N	0	N	00	N
72	20240319	100651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14980	110	2	0.74	395517260	26710	158.38	14800	15080	14420	19330	10410	14870	14807.83	3.41	0	6377	15163	15016	14893	14746	14623	14955	14685	56	4460	500	10400	10	1	11109424	1664	56.74	1.00	12	0.24	264.00	14936.00	19270	20240116	-22.26	10630	20230710	40.92	19270	-22.26	20240116	14200	5.49	20240311	19270	-22.26	20240116	10630	40.92	20230710	3.29	N	084730	500	55 억		378464	N	N	0	N	00	N
73	20240319	090650	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14990	120	2	0.81	1755060	118	0.70	14800	15020	14800	19330	10410	14870	14873.39	3.41	0	-9	15163	15016	14893	14746	14623	14955	14685	56	4460	500	10400	10	1	11109424	1665	56.78	1.00	12	0.00	264.00	14936.00	19270	20240116	-22.21	10630	20230710	41.02	19270	-22.21	20240116	14200	5.56	20240311	19270	-22.21	20240116	10630	41.02	20230710	3.29	N	084730	500	55 억		378464	N	N	0	N	00	N
74	20240318	160646	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14870	0	3	0.00	250759800	16864	109.04	14990	15040	14770	19330	10410	14870	14869.53	3.42	0	-693	15063	14966	14873	14776	14683	15015	14825	56	4460	500	10400	10	1	11109424	1652	56.33	1.00	12	0.15	264.00	14936.00	19270	20240116	-22.83	10630	20230710	39.89	19270	-22.83	20240116	14200	4.72	20240311	19270	-22.83	20240116	10630	39.89	20230710	3.26	N	084730	500	55 억		379475	N	N	0	N	00	N
75	20240318	150648	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14870	0	3	0.00	244425540	16438	106.28	14990	15040	14770	19330	10410	14870	14869.54	3.42	0	-660	15063	14966	14873	14776	14683	15015	14825	56	4460	500	10400	10	1	11109424	1652	56.33	1.00	12	0.15	264.00	14936.00	19270	20240116	-22.83	10630	20230710	39.89	19270	-22.83	20240116	14200	4.72	20240311	19270	-22.83	20240116	10630	39.89	20230710	3.26	N	084730	500	55 억		379475	N	N	0	N	00	N
76	20240318	140647	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14870	0	3	0.00	214158360	14405	93.14	14990	15040	14770	19330	10410	14870	14866.95	3.42	0	-627	15063	14966	14873	14776	14683	15015	14825	56	4460	500	10400	10	1	11109424	1652	56.33	1.00	12	0.13	264.00	14936.00	19270	20240116	-22.83	10630	20230710	39.89	19270	-22.83	20240116	14200	4.72	20240311	19270	-22.83	20240116	10630	39.89	20230710	3.26	N	084730	500	55 억		379475	N	N	0	N	00	N
77	20240318	130647	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14840	-30	5	-0.20	170344010	11456	74.07	14990	15040	14770	19330	10410	14870	14869.41	3.42	0	-627	15063	14966	14873	14776	14683	15015	14825	56	4460	500	10400	10	1	11109424	1649	56.21	0.99	12	0.10	264.00	14936.00	19270	20240116	-22.99	10630	20230710	39.60	19270	-22.99	20240116	14200	4.51	20240311	19270	-22.99	20240116	10630	39.60	20230710	3.26	N	084730	500	55 억		379475	N	N	0	N	00	N
78	20240318	120643	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14810	-60	5	-0.40	151127150	10162	65.71	14990	15040	14770	19330	10410	14870	14871.79	3.42	0	-600	15063	14966	14873	14776	14683	15015	14825	56	4460	500	10400	10	1	11109424	1645	56.10	0.99	12	0.09	264.00	14936.00	19270	20240116	-23.14	10630	20230710	39.32	19270	-23.14	20240116	14200	4.30	20240311	19270	-23.14	20240116	10630	39.32	20230710	3.26	N	084730	500	55 억		379475	N	N	0	N	00	N
79	20240318	110647	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14780	-90	5	-0.61	127347380	8555	55.31	14990	15040	14770	19330	10410	14870	14885.73	3.42	0	-806	15063	14966	14873	14776	14683	15015	14825	56	4460	500	10400	10	1	11109424	1642	55.98	0.99	12	0.08	264.00	14936.00	19270	20240116	-23.30	10630	20230710	39.04	19270	-23.30	20240116	14200	4.08	20240311	19270	-23.30	20240116	10630	39.04	20230710	3.26	N	084730	500	55 억		379475	N	N	0	N	00	N
80	20240318	100646	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14900	30	2	0.20	45468370	3039	19.65	14990	15040	14870	19330	10410	14870	14961.62	3.42	0	-140	15063	14966	14873	14776	14683	15015	14825	56	4460	500	10400	10	1	11109424	1655	56.44	1.00	12	0.03	264.00	14936.00	19270	20240116	-22.68	10630	20230710	40.17	19270	-22.68	20240116	14200	4.93	20240311	19270	-22.68	20240116	10630	40.17	20230710	3.26	N	084730	500	55 억		379475	N	N	0	N	00	N
81	20240318	090645	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15010	140	2	0.94	13516650	901	5.83	14990	15040	14990	19330	10410	14870	15001.83	3.42	0	6	15063	14966	14873	14776	14683	15015	14825	56	4460	500	10400	10	1	11109424	1668	56.86	1.00	12	0.01	264.00	14936.00	19270	20240116	-22.11	10630	20230710	41.20	19270	-22.11	20240116	14200	5.70	20240311	19270	-22.11	20240116	10630	41.20	20230710	3.26	N	084730	500	55 억		379475	N	N	0	N	00	N
82	20240315	160639	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14870	0	3	0.00	229484430	15464	49.54	14820	14970	14780	19330	10410	14870	14839.61	3.42	0	-963	15290	15080	14960	14750	14630	15020	14690	56	4460	500	10400	10	1	11109424	1652	56.33	1.00	12	0.14	264.00	14936.00	19270	20240116	-22.83	10630	20230710	39.89	19270	-22.83	20240116	14200	4.72	20240311	19270	-22.83	20240116	10630	39.89	20230710	3.25	N	084730	500	55 억		380302	N	N	0	N	00	N
83	20240315	150616	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14880	10	2	0.07	225501720	15196	48.68	14820	14970	14780	19330	10410	14870	14839.49	3.42	0	-940	15290	15080	14960	14750	14630	15020	14690	56	4460	500	10400	10	1	11109424	1653	56.36	1.00	12	0.14	264.00	14936.00	19270	20240116	-22.78	10630	20230710	39.98	19270	-22.78	20240116	14200	4.79	20240311	19270	-22.78	20240116	10630	39.98	20230710	3.25	N	084730	500	55 억		380302	N	N	0	N	00	N
84	20240315	140605	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14830	-40	5	-0.27	218801230	14744	47.23	14820	14970	14780	19330	10410	14870	14839.96	3.42	0	-834	15290	15080	14960	14750	14630	15020	14690	56	4460	500	10400	10	1	11109424	1648	56.17	0.99	12	0.13	264.00	14936.00	19270	20240116	-23.04	10630	20230710	39.51	19270	-23.04	20240116	14200	4.44	20240311	19270	-23.04	20240116	10630	39.51	20230710	3.25	N	084730	500	55 억		380302	N	N	0	N	00	N
85	20240315	130642	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14870	0	3	0.00	174372630	11744	37.62	14820	14970	14780	19330	10410	14870	14847.75	3.42	0	-639	15290	15080	14960	14750	14630	15020	14690	56	4460	500	10400	10	1	11109424	1652	56.33	1.00	12	0.11	264.00	14936.00	19270	20240116	-22.83	10630	20230710	39.89	19270	-22.83	20240116	14200	4.72	20240311	19270	-22.83	20240116	10630	39.89	20230710	3.25	N	084730	500	55 억		380302	N	N	0	N	00	N
86	20240315	120641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14870	0	3	0.00	128760380	8671	27.78	14820	14970	14780	19330	10410	14870	14849.48	3.42	0	47	15290	15080	14960	14750	14630	15020	14690	56	4460	500	10400	10	1	11109424	1652	56.33	1.00	12	0.08	264.00	14936.00	19270	20240116	-22.83	10630	20230710	39.89	19270	-22.83	20240116	14200	4.72	20240311	19270	-22.83	20240116	10630	39.89	20230710	3.25	N	084730	500	55 억		380302	N	N	0	N	00	N
87	20240315	110636	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14840	-30	5	-0.20	101581910	6837	21.90	14820	14970	14780	19330	10410	14870	14857.62	3.42	0	98	15290	15080	14960	14750	14630	15020	14690	56	4460	500	10400	10	1	11109424	1649	56.21	0.99	12	0.06	264.00	14936.00	19270	20240116	-22.99	10630	20230710	39.60	19270	-22.99	20240116	14200	4.51	20240311	19270	-22.99	20240116	10630	39.60	20230710	3.25	N	084730	500	55 억		380302	N	N	0	N	00	N
88	20240315	100639	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14970	100	2	0.67	55808970	3759	12.04	14820	14970	14780	19330	10410	14870	14846.59	3.42	0	1374	15290	15080	14960	14750	14630	15020	14690	56	4460	500	10400	10	1	11109424	1663	56.70	1.00	12	0.03	264.00	14936.00	19270	20240116	-22.31	10630	20230710	40.83	19270	-22.31	20240116	14200	5.42	20240311	19270	-22.31	20240116	10630	40.83	20230710	3.25	N	084730	500	55 억		380302	N	N	0	N	00	N
89	20240315	090643	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14870	0	3	0.00	5598910	378	1.21	14820	14870	14780	19330	10410	14870	14807.29	3.42	0	3	15290	15080	14960	14750	14630	15020	14690	56	4460	500	10400	10	1	11109424	1652	56.33	1.00	12	0.00	264.00	14936.00	19270	20240116	-22.83	10630	20230710	39.89	19270	-22.83	20240116	14200	4.72	20240311	19270	-22.83	20240116	10630	39.89	20230710	3.25	N	084730	500	55 억		380302	N	N	0	N	00	N
90	20240314	160634	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14870	-300	5	-1.98	465152670	31111	68.56	15080	15170	14840	19720	10620	15170	14951.39	3.52	0	-16534	15423	15296	15093	14966	14763	15335	15005	56	4550	500	10610	10	1	11109424	1652	56.33	1.00	12	0.28	264.00	14936.00	19270	20240116	-22.83	10630	20230710	39.89	19270	-22.83	20240116	14200	4.72	20240311	19270	-22.83	20240116	10630	39.89	20230710	3.27	N	084730	500	55 억		390691	N	N	0	N	00	N
91	20240314	150637	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14930	-240	5	-1.58	434453700	29047	64.01	15080	15170	14840	19720	10620	15170	14956.92	3.52	0	-16387	15423	15296	15093	14966	14763	15335	15005	56	4550	500	10610	10	1	11109424	1659	56.55	1.00	12	0.26	264.00	14936.00	19270	20240116	-22.52	10630	20230710	40.45	19270	-22.52	20240116	14200	5.14	20240311	19270	-22.52	20240116	10630	40.45	20230710	3.27	N	084730	500	55 억		390691	N	N	0	N	00	N
92	20240314	140636	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14950	-220	5	-1.45	392694830	26249	57.85	15080	15170	14840	19720	10620	15170	14960.37	3.52	0	-14829	15423	15296	15093	14966	14763	15335	15005	56	4550	500	10610	10	1	11109424	1661	56.63	1.00	12	0.24	264.00	14936.00	19270	20240116	-22.42	10630	20230710	40.64	19270	-22.42	20240116	14200	5.28	20240311	19270	-22.42	20240116	10630	40.64	20230710	3.27	N	084730	500	55 억		390691	N	N	0	N	00	N
93	20240314	130632	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14880	-290	5	-1.91	310383920	20728	45.68	15080	15170	14840	19720	10620	15170	14974.14	3.52	0	-11847	15423	15296	15093	14966	14763	15335	15005	56	4550	500	10610	10	1	11109424	1653	56.36	1.00	12	0.19	264.00	14936.00	19270	20240116	-22.78	10630	20230710	39.98	19270	-22.78	20240116	14200	4.79	20240311	19270	-22.78	20240116	10630	39.98	20230710	3.27	N	084730	500	55 억		390691	N	N	0	N	00	N
94	20240314	120633	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14900	-270	5	-1.78	267633870	17856	39.35	15080	15170	14840	19720	10620	15170	14988.46	3.52	0	-9603	15423	15296	15093	14966	14763	15335	15005	56	4550	500	10610	10	1	11109424	1655	56.44	1.00	12	0.16	264.00	14936.00	19270	20240116	-22.68	10630	20230710	40.17	19270	-22.68	20240116	14200	4.93	20240311	19270	-22.68	20240116	10630	40.17	20230710	3.27	N	084730	500	55 억		390691	N	N	0	N	00	N
95	20240314	110634	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14960	-210	5	-1.38	244346030	16296	35.91	15080	15170	14840	19720	10620	15170	14994.23	3.52	0	-8988	15423	15296	15093	14966	14763	15335	15005	56	4550	500	10610	10	1	11109424	1662	56.67	1.00	12	0.15	264.00	14936.00	19270	20240116	-22.37	10630	20230710	40.73	19270	-22.37	20240116	14200	5.35	20240311	19270	-22.37	20240116	10630	40.73	20230710	3.27	N	084730	500	55 억		390691	N	N	0	N	00	N
96	20240314	100639	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14980	-190	5	-1.25	161321220	10730	23.65	15080	15170	14950	19720	10620	15170	15034.60	3.52	0	-6861	15423	15296	15093	14966	14763	15335	15005	56	4550	500	10610	10	1	11109424	1664	56.74	1.00	12	0.10	264.00	14936.00	19270	20240116	-22.26	10630	20230710	40.92	19270	-22.26	20240116	14200	5.49	20240311	19270	-22.26	20240116	10630	40.92	20230710	3.27	N	084730	500	55 억		390691	N	N	0	N	00	N
97	20240314	090636	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15090	-80	5	-0.53	9539750	632	1.39	15080	15170	15070	19720	10620	15170	15094.54	3.52	0	-99	15423	15296	15093	14966	14763	15335	15005	56	4550	500	10610	10	1	11109424	1676	57.16	1.01	12	0.01	264.00	14936.00	19270	20240116	-21.69	10630	20230710	41.96	19270	-21.69	20240116	14200	6.27	20240311	19270	-21.69	20240116	10630	41.96	20230710	3.27	N	084730	500	55 억		390691	N	N	0	N	00	N
98	20240313	160628	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15170	140	2	0.93	685401030	45377	72.42	15170	15220	14890	19530	10530	15030	15104.58	3.53	0	-952	15430	15230	14870	14670	14310	15330	14770	56	4500	500	10520	10	1	11109424	1685	57.46	1.02	12	0.41	264.00	14936.00	19270	20240116	-21.28	10630	20230710	42.71	19270	-21.28	20240116	14200	6.83	20240311	19270	-21.28	20240116	10630	42.71	20230710	3.34	N	084730	500	55 억		391643	N	N	0	N	00	N
99	20240313	150628	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15060	30	2	0.20	654684260	43346	69.18	15170	15220	14890	19530	10530	15030	15103.68	3.53	0	-811	15430	15230	14870	14670	14310	15330	14770	56	4500	500	10520	10	1	11109424	1673	57.05	1.01	12	0.39	264.00	14936.00	19270	20240116	-21.85	10630	20230710	41.67	19270	-21.85	20240116	14200	6.06	20240311	19270	-21.85	20240116	10630	41.67	20230710	3.34	N	084730	500	55 억		391643	N	N	0	N	00	N
100	20240313	140632	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15010	-20	5	-0.13	585761290	38761	61.86	15170	15220	14890	19530	10530	15030	15112.13	3.53	0	-2386	15430	15230	14870	14670	14310	15330	14770	56	4500	500	10520	10	1	11109424	1668	56.86	1.00	12	0.35	264.00	14936.00	19270	20240116	-22.11	10630	20230710	41.20	19270	-22.11	20240116	14200	5.70	20240311	19270	-22.11	20240116	10630	41.20	20230710	3.34	N	084730	500	55 억		391643	N	N	0	N	00	N
101	20240313	130634	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15160	130	2	0.86	476949210	31527	50.31	15170	15220	14890	19530	10530	15030	15128.28	3.53	0	-2256	15430	15230	14870	14670	14310	15330	14770	56	4500	500	10520	10	1	11109424	1684	57.42	1.01	12	0.28	264.00	14936.00	19270	20240116	-21.33	10630	20230710	42.62	19270	-21.33	20240116	14200	6.76	20240311	19270	-21.33	20240116	10630	42.62	20230710	3.34	N	084730	500	55 억		391643	N	N	0	N	00	N
102	20240313	120630	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15130	100	2	0.67	306506120	20308	32.41	15170	15210	14890	19530	10530	15030	15092.88	3.53	0	1661	15430	15230	14870	14670	14310	15330	14770	56	4500	500	10520	10	1	11109424	1681	57.31	1.01	12	0.18	264.00	14936.00	19270	20240116	-21.48	10630	20230710	42.33	19270	-21.48	20240116	14200	6.55	20240311	19270	-21.48	20240116	10630	42.33	20230710	3.34	N	084730	500	55 억		391643	N	N	0	N	00	N
103	20240313	110628	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15170	140	2	0.93	257453590	17067	27.24	15170	15210	14890	19530	10530	15030	15084.88	3.53	0	2626	15430	15230	14870	14670	14310	15330	14770	56	4500	500	10520	10	1	11109424	1685	57.46	1.02	12	0.15	264.00	14936.00	19270	20240116	-21.28	10630	20230710	42.71	19270	-21.28	20240116	14200	6.83	20240311	19270	-21.28	20240116	10630	42.71	20230710	3.34	N	084730	500	55 억		391643	N	N	0	N	00	N
104	20240313	100627	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15120	90	2	0.60	98552490	6575	10.49	15170	15170	14890	19530	10530	15030	14988.97	3.53	0	-293	15430	15230	14870	14670	14310	15330	14770	56	4500	500	10520	10	1	11109424	1680	57.27	1.01	12	0.06	264.00	14936.00	19270	20240116	-21.54	10630	20230710	42.24	19270	-21.54	20240116	14200	6.48	20240311	19270	-21.54	20240116	10630	42.24	20230710	3.34	N	084730	500	55 억		391643	N	N	0	N	00	N
105	20240313	090630	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15020	-10	5	-0.07	17593680	1174	1.87	15170	15170	14890	19530	10530	15030	14986.10	3.53	0	-74	15430	15230	14870	14670	14310	15330	14770	56	4500	500	10520	10	1	11109424	1669	56.89	1.01	12	0.01	264.00	14936.00	19270	20240116	-22.06	10630	20230710	41.30	19270	-22.06	20240116	14200	5.77	20240311	19270	-22.06	20240116	10630	41.30	20230710	3.34	N	084730	500	55 억		391643	N	N	0	N	00	N
106	20240312	160622	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15030	400	2	2.73	929654360	62610	142.88	14860	15070	14510	19010	10250	14630	14847.09	3.50	0	2215	15103	14866	14533	14296	13963	14985	14415	56	4380	500	10240	10	1	11109424	1670	56.93	1.01	12	0.56	264.00	14936.00	19270	20240116	-22.00	10630	20230710	41.39	19270	-22.00	20240116	14200	5.85	20240311	19270	-22.00	20240116	10630	41.39	20230710	3.39	N	084730	500	55 억		388339	N	N	0	N	00	N
107	20240312	150620	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15070	440	2	3.01	897208360	60451	137.96	14860	15070	14510	19010	10250	14630	14842.09	3.50	0	2232	15103	14866	14533	14296	13963	14985	14415	56	4380	500	10240	10	1	11109424	1674	57.08	1.01	12	0.54	264.00	14936.00	19270	20240116	-21.80	10630	20230710	41.77	19270	-21.80	20240116	14200	6.13	20240311	19270	-21.80	20240116	10630	41.77	20230710	3.39	N	084730	500	55 억		388339	N	N	0	N	00	N
108	20240312	140616	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15010	380	2	2.60	762662560	51501	117.53	14860	15050	14510	19010	10250	14630	14808.87	3.50	0	6999	15103	14866	14533	14296	13963	14985	14415	56	4380	500	10240	10	1	11109424	1668	56.86	1.00	12	0.46	264.00	14936.00	19270	20240116	-22.11	10630	20230710	41.20	19270	-22.11	20240116	14200	5.70	20240311	19270	-22.11	20240116	10630	41.20	20230710	3.39	N	084730	500	55 억		388339	N	N	0	N	00	N
109	20240312	130555	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14960	330	2	2.26	661461590	44755	102.14	14860	15020	14510	19010	10250	14630	14779.78	3.50	0	7380	15103	14866	14533	14296	13963	14985	14415	56	4380	500	10240	10	1	11109424	1662	56.67	1.00	12	0.40	264.00	14936.00	19270	20240116	-22.37	10630	20230710	40.73	19270	-22.37	20240116	14200	5.35	20240311	19270	-22.37	20240116	10630	40.73	20230710	3.39	N	084730	500	55 억		388339	N	N	0	N	00	N
110	20240312	120623	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14910	280	2	1.91	435237970	29612	67.58	14860	14910	14510	19010	10250	14630	14698.14	3.50	0	2534	15103	14866	14533	14296	13963	14985	14415	56	4380	500	10240	10	1	11109424	1656	56.48	1.00	12	0.27	264.00	14936.00	19270	20240116	-22.63	10630	20230710	40.26	19270	-22.63	20240116	14200	5.00	20240311	19270	-22.63	20240116	10630	40.26	20230710	3.39	N	084730	500	55 억		388339	N	N	0	N	00	N
111	20240312	110622	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14780	150	2	1.03	297165650	20306	46.34	14860	14860	14510	19010	10250	14630	14634.39	3.50	0	166	15103	14866	14533	14296	13963	14985	14415	56	4380	500	10240	10	1	11109424	1642	55.98	0.99	12	0.18	264.00	14936.00	19270	20240116	-23.30	10630	20230710	39.04	19270	-23.30	20240116	14200	4.08	20240311	19270	-23.30	20240116	10630	39.04	20230710	3.39	N	084730	500	55 억		388339	N	N	0	N	00	N
112	20240312	100621	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14630	0	3	0.00	140898440	9638	22.00	14860	14860	14510	19010	10250	14630	14619.00	3.50	0	-1808	15103	14866	14533	14296	13963	14985	14415	56	4380	500	10240	10	1	11109424	1625	55.42	0.98	12	0.09	264.00	14936.00	19270	20240116	-24.08	10630	20230710	37.63	19270	-24.08	20240116	14200	3.03	20240311	19270	-24.08	20240116	10630	37.63	20230710	3.39	N	084730	500	55 억		388339	N	N	0	N	00	N
113	20240312	090621	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14670	40	2	0.27	6558440	446	1.02	14860	14860	14670	19010	10250	14630	14714.49	3.50	0	-73	15103	14866	14533	14296	13963	14985	14415	56	4380	500	10240	10	1	11109424	1630	55.57	0.98	12	0.00	264.00	14936.00	19270	20240116	-23.87	10630	20230710	38.01	19270	-23.87	20240116	14200	3.31	20240311	19270	-23.87	20240116	10630	38.01	20230710	3.39	N	084730	500	55 억		388339	N	N	0	N	00	N
114	20240311	160619	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14630	320	2	2.24	637083690	43807	69.80	14310	14770	14200	18600	10020	14310	14542.97	3.47	0	2156	14843	14576	14413	14146	13983	14495	14065	56	4290	500	10010	10	1	11109424	1625	55.42	0.98	12	0.39	264.00	14936.00	19270	20240116	-24.08	10630	20230710	37.63	19270	-24.08	20240116	14200	3.03	20240311	19270	-24.08	20240116	10630	37.63	20230710	3.39	N	084730	500	55 억		386047	N	N	0	N	00	N
115	20240311	150621	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14660	350	2	2.45	583128380	40133	63.94	14310	14770	14200	18600	10020	14310	14529.90	3.47	0	4316	14843	14576	14413	14146	13983	14495	14065	56	4290	500	10010	10	1	11109424	1629	55.53	0.98	12	0.36	264.00	14936.00	19270	20240116	-23.92	10630	20230710	37.91	19270	-23.92	20240116	14200	3.24	20240311	19270	-23.92	20240116	10630	37.91	20230710	3.39	N	084730	500	55 억		386047	N	N	0	N	00	N
116	20240311	140617	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14630	320	2	2.24	500393020	34500	54.97	14310	14770	14200	18600	10020	14310	14504.15	3.47	0	5949	14843	14576	14413	14146	13983	14495	14065	56	4290	500	10010	10	1	11109424	1625	55.42	0.98	12	0.31	264.00	14936.00	19270	20240116	-24.08	10630	20230710	37.63	19270	-24.08	20240116	14200	3.03	20240311	19270	-24.08	20240116	10630	37.63	20230710	3.39	N	084730	500	55 억		386047	N	N	0	N	00	N
117	20240311	130619	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14700	390	2	2.73	434794190	30013	47.82	14310	14770	14200	18600	10020	14310	14486.86	3.47	0	4583	14843	14576	14413	14146	13983	14495	14065	56	4290	500	10010	10	1	11109424	1633	55.68	0.98	12	0.27	264.00	14936.00	19270	20240116	-23.72	10630	20230710	38.29	19270	-23.72	20240116	14200	3.52	20240311	19270	-23.72	20240116	10630	38.29	20230710	3.39	N	084730	500	55 억		386047	N	N	0	N	00	N
118	20240311	120620	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14440	130	2	0.91	232110420	16162	25.75	14310	14530	14200	18600	10020	14310	14361.49	3.47	0	2679	14843	14576	14413	14146	13983	14495	14065	56	4290	500	10010	10	1	11109424	1604	54.70	0.97	12	0.15	264.00	14936.00	19270	20240116	-25.06	10630	20230710	35.84	19270	-25.06	20240116	14200	1.69	20240311	19270	-25.06	20240116	10630	35.84	20230710	3.39	N	084730	500	55 억		386047	N	N	0	N	00	N
119	20240311	110615	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14460	150	2	1.05	185676110	12941	20.62	14310	14530	14200	18600	10020	14310	14347.90	3.47	0	2479	14843	14576	14413	14146	13983	14495	14065	56	4290	500	10010	10	1	11109424	1606	54.77	0.97	12	0.12	264.00	14936.00	19270	20240116	-24.96	10630	20230710	36.03	19270	-24.96	20240116	14200	1.83	20240311	19270	-24.96	20240116	10630	36.03	20230710	3.39	N	084730	500	55 억		386047	N	N	0	N	00	N
120	20240311	100609	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14410	100	2	0.70	149799300	10455	16.66	14310	14530	14200	18600	10020	14310	14328.01	3.47	0	2108	14843	14576	14413	14146	13983	14495	14065	56	4290	500	10010	10	1	11109424	1601	54.58	0.96	12	0.09	264.00	14936.00	19270	20240116	-25.22	10630	20230710	35.56	19270	-25.22	20240116	14200	1.48	20240311	19270	-25.22	20240116	10630	35.56	20230710	3.39	N	084730	500	55 억		386047	N	N	0	N	00	N
121	20240311	090612	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14310	0	3	0.00	54400310	3819	6.08	14310	14310	14200	18600	10020	14310	14244.65	3.47	0	347	14843	14576	14413	14146	13983	14495	14065	56	4290	500	10010	10	1	11109424	1590	54.20	0.96	12	0.03	264.00	14936.00	19270	20240116	-25.74	10630	20230710	34.62	19270	-25.74	20240116	14200	0.77	20240311	19270	-25.74	20240116	10630	34.62	20230710	3.39	N	084730	500	55 억		386047	N	N	0	N	00	N
122	20240308	160617	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14310	-270	5	-1.85	900268520	62569	114.62	14590	14680	14250	18950	10210	14580	14388.45	3.44	0	4336	15233	14906	14743	14416	14253	14825	14335	56	4370	500	10200	10	1	11109424	1590	54.20	0.96	12	0.56	264.00	14936.00	19270	20240116	-25.74	10630	20230710	34.62	19270	-25.74	20240116	14250	0.42	20240308	19270	-25.74	20240116	10630	34.62	20230710	3.45	N	084730	500	55 억		382254	N	N	0	N	00	N
123	20240308	150614	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14340	-240	5	-1.65	829065640	57594	105.51	14590	14680	14250	18950	10210	14580	14395.00	3.44	0	2373	15233	14906	14743	14416	14253	14825	14335	56	4370	500	10200	10	1	11109424	1593	54.32	0.96	12	0.52	264.00	14936.00	19270	20240116	-25.58	10630	20230710	34.90	19270	-25.58	20240116	14250	0.63	20240308	19270	-25.58	20240116	10630	34.90	20230710	3.45	N	084730	500	55 억		382254	N	N	0	N	00	N
124	20240308	140612	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14340	-240	5	-1.65	602352210	41746	76.47	14590	14680	14330	18950	10210	14580	14428.98	3.44	0	932	15233	14906	14743	14416	14253	14825	14335	56	4370	500	10200	10	1	11109424	1593	54.32	0.96	12	0.38	264.00	14936.00	19270	20240116	-25.58	10630	20230710	34.90	19270	-25.58	20240116	14330	0.07	20240308	19270	-25.58	20240116	10630	34.90	20230710	3.45	N	084730	500	55 억		382254	N	N	0	N	00	N
125	20240308	130610	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14350	-230	5	-1.58	555320790	38468	70.47	14590	14680	14330	18950	10210	14580	14435.92	3.44	0	932	15233	14906	14743	14416	14253	14825	14335	56	4370	500	10200	10	1	11109424	1594	54.36	0.96	12	0.35	264.00	14936.00	19270	20240116	-25.53	10630	20230710	35.00	19270	-25.53	20240116	14330	0.14	20240308	19270	-25.53	20240116	10630	35.00	20230710	3.45	N	084730	500	55 억		382254	N	N	0	N	00	N
126	20240308	120610	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14440	-140	5	-0.96	461493350	31951	58.53	14590	14680	14330	18950	10210	14580	14443.78	3.44	0	890	15233	14906	14743	14416	14253	14825	14335	56	4370	500	10200	10	1	11109424	1604	54.70	0.97	12	0.29	264.00	14936.00	19270	20240116	-25.06	10630	20230710	35.84	19270	-25.06	20240116	14330	0.77	20240308	19270	-25.06	20240116	10630	35.84	20230710	3.45	N	084730	500	55 억		382254	N	N	0	N	00	N
127	20240308	110611	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14460	-120	5	-0.82	381258390	26390	48.34	14590	14680	14330	18950	10210	14580	14447.08	3.44	0	1044	15233	14906	14743	14416	14253	14825	14335	56	4370	500	10200	10	1	11109424	1606	54.77	0.97	12	0.24	264.00	14936.00	19270	20240116	-24.96	10630	20230710	36.03	19270	-24.96	20240116	14330	0.91	20240308	19270	-24.96	20240116	10630	36.03	20230710	3.45	N	084730	500	55 억		382254	N	N	0	N	00	N
128	20240308	100608	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14360	-220	5	-1.51	300886330	20812	38.13	14590	14680	14330	18950	10210	14580	14457.35	3.44	0	368	15233	14906	14743	14416	14253	14825	14335	56	4370	500	10200	10	1	11109424	1595	54.39	0.96	12	0.19	264.00	14936.00	19270	20240116	-25.48	10630	20230710	35.09	19270	-25.48	20240116	14330	0.21	20240308	19270	-25.48	20240116	10630	35.09	20230710	3.45	N	084730	500	55 억		382254	N	N	0	N	00	N
129	20240308	090608	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14580	0	3	0.00	16839180	1153	2.11	14590	14680	14580	18950	10210	14580	14604.67	3.44	0	549	15233	14906	14743	14416	14253	14825	14335	56	4370	500	10200	10	1	11109424	1620	55.23	0.98	12	0.01	264.00	14936.00	19270	20240116	-24.34	10630	20230710	37.16	19270	-24.34	20240116	14580	0.00	20240308	19270	-24.34	20240116	10630	37.16	20230710	3.45	N	084730	500	55 억		382254	N	N	0	N	00	N
130	20240307	160609	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14580	-320	5	-2.15	786958660	53475	125.67	15040	15070	14580	19370	10430	14900	14716.45	3.48	0	-3761	15186	15042	14966	14822	14746	15005	14785	56	4470	500	10430	10	1	11109424	1620	55.23	0.98	12	0.48	264.00	14936.00	19270	20240116	-24.34	10630	20230710	37.16	19270	-24.34	20240116	14580	0.00	20240307	19270	-24.34	20240116	10630	37.16	20230710	3.43	N	084730	500	55 억		387008	N	N	0	N	00	N
131	20240307	150550	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14610	-290	5	-1.95	742974020	50460	118.58	15040	15070	14600	19370	10430	14900	14724.02	3.48	0	-3605	15186	15042	14966	14822	14746	15005	14785	56	4470	500	10430	10	1	11109424	1623	55.34	0.98	12	0.45	264.00	14936.00	19270	20240116	-24.18	10630	20230710	37.44	19270	-24.18	20240116	14600	0.07	20240307	19270	-24.18	20240116	10630	37.44	20230710	3.43	N	084730	500	55 억		387008	N	N	0	N	00	N
132	20240307	140600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14630	-270	5	-1.81	609830420	41347	97.17	15040	15070	14600	19370	10430	14900	14749.09	3.48	0	-2886	15186	15042	14966	14822	14746	15005	14785	56	4470	500	10430	10	1	11109424	1625	55.42	0.98	12	0.37	264.00	14936.00	19270	20240116	-24.08	10630	20230710	37.63	19270	-24.08	20240116	14600	0.21	20240307	19270	-24.08	20240116	10630	37.63	20230710	3.43	N	084730	500	55 억		387008	N	N	0	N	00	N
133	20240307	130603	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14650	-250	5	-1.68	543459270	36814	86.51	15040	15070	14600	19370	10430	14900	14762.30	3.48	0	-2702	15186	15042	14966	14822	14746	15005	14785	56	4470	500	10430	10	1	11109424	1628	55.49	0.98	12	0.33	264.00	14936.00	19270	20240116	-23.98	10630	20230710	37.82	19270	-23.98	20240116	14600	0.34	20240307	19270	-23.98	20240116	10630	37.82	20230710	3.43	N	084730	500	55 억		387008	N	N	0	N	00	N
134	20240307	120604	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14670	-230	5	-1.54	456681110	30880	72.57	15040	15070	14640	19370	10430	14900	14788.90	3.48	0	-2766	15186	15042	14966	14822	14746	15005	14785	56	4470	500	10430	10	1	11109424	1630	55.57	0.98	12	0.28	264.00	14936.00	19270	20240116	-23.87	10630	20230710	38.01	19270	-23.87	20240116	14640	0.20	20240307	19270	-23.87	20240116	10630	38.01	20230710	3.43	N	084730	500	55 억		387008	N	N	0	N	00	N
135	20240307	110608	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14720	-180	5	-1.21	320398580	21599	50.76	15040	15070	14670	19370	10430	14900	14833.95	3.48	0	-2217	15186	15042	14966	14822	14746	15005	14785	56	4470	500	10430	10	1	11109424	1635	55.76	0.99	12	0.19	264.00	14936.00	19270	20240116	-23.61	10630	20230710	38.48	19270	-23.61	20240116	14670	0.34	20240307	19270	-23.61	20240116	10630	38.48	20230710	3.43	N	084730	500	55 억		387008	N	N	0	N	00	N
136	20240307	100604	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14940	40	2	0.27	108236110	7243	17.02	15040	15070	14890	19370	10430	14900	14943.55	3.48	0	-1911	15186	15042	14966	14822	14746	15005	14785	56	4470	500	10430	10	1	11109424	1660	56.59	1.00	12	0.07	264.00	14936.00	19270	20240116	-22.47	10630	20230710	40.55	19270	-22.47	20240116	14800	0.95	20240228	19270	-22.47	20240116	10630	40.55	20230710	3.43	N	084730	500	55 억		387008	N	N	0	N	00	N
137	20240307	090606	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14910	10	2	0.07	23454730	1565	3.68	15040	15070	14910	19370	10430	14900	14987.05	3.48	0	-425	15186	15042	14966	14822	14746	15005	14785	56	4470	500	10430	10	1	11109424	1656	56.48	1.00	12	0.01	264.00	14936.00	19270	20240116	-22.63	10630	20230710	40.26	19270	-22.63	20240116	14800	0.74	20240228	19270	-22.63	20240116	10630	40.26	20230710	3.43	N	084730	500	55 억		387008	N	N	0	N	00	N
138	20240306	160603	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14900	-130	5	-0.86	629806720	42093	96.46	14930	15110	14890	19530	10530	15030	14962.35	3.47	0	850	15363	15196	15073	14906	14783	15280	14990	56	4500	500	10520	10	1	11109424	1655	56.44	1.00	12	0.38	264.00	14936.00	19270	20240116	-22.68	10630	20230710	40.17	19270	-22.68	20240116	14800	0.68	20240228	19270	-22.68	20240116	10630	40.17	20230710	3.37	N	084730	500	55 억		386022	N	N	0	N	00	N
139	20240306	150603	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14910	-120	5	-0.80	554117000	37017	84.83	14930	15110	14890	19530	10530	15030	14969.26	3.47	0	1179	15363	15196	15073	14906	14783	15280	14990	56	4500	500	10520	10	1	11109424	1656	56.48	1.00	12	0.33	264.00	14936.00	19270	20240116	-22.63	10630	20230710	40.26	19270	-22.63	20240116	14800	0.74	20240228	19270	-22.63	20240116	10630	40.26	20230710	3.37	N	084730	500	55 억		386022	N	N	0	N	00	N
140	20240306	140604	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14990	-40	5	-0.27	404523270	26990	61.85	14930	15110	14910	19530	10530	15030	14987.89	3.47	0	355	15363	15196	15073	14906	14783	15280	14990	56	4500	500	10520	10	1	11109424	1665	56.78	1.00	12	0.24	264.00	14936.00	19270	20240116	-22.21	10630	20230710	41.02	19270	-22.21	20240116	14800	1.28	20240228	19270	-22.21	20240116	10630	41.02	20230710	3.37	N	084730	500	55 억		386022	N	N	0	N	00	N
141	20240306	130606	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15050	20	2	0.13	322078970	21504	49.28	14930	15100	14910	19530	10530	15030	14977.63	3.47	0	997	15363	15196	15073	14906	14783	15280	14990	56	4500	500	10520	10	1	11109424	1672	57.01	1.01	12	0.19	264.00	14936.00	19270	20240116	-21.90	10630	20230710	41.58	19270	-21.90	20240116	14800	1.69	20240228	19270	-21.90	20240116	10630	41.58	20230710	3.37	N	084730	500	55 억		386022	N	N	0	N	00	N
142	20240306	120605	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15000	-30	5	-0.20	259722650	17338	39.73	14930	15100	14910	19530	10530	15030	14979.97	3.47	0	906	15363	15196	15073	14906	14783	15280	14990	56	4500	500	10520	10	1	11109424	1666	56.82	1.00	12	0.16	264.00	14936.00	19270	20240116	-22.16	10630	20230710	41.11	19270	-22.16	20240116	14800	1.35	20240228	19270	-22.16	20240116	10630	41.11	20230710	3.37	N	084730	500	55 억		386022	N	N	0	N	00	N
143	20240306	110602	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14970	-60	5	-0.40	221196480	14764	33.83	14930	15100	14910	19530	10530	15030	14982.15	3.47	0	934	15363	15196	15073	14906	14783	15280	14990	56	4500	500	10520	10	1	11109424	1663	56.70	1.00	12	0.13	264.00	14936.00	19270	20240116	-22.31	10630	20230710	40.83	19270	-22.31	20240116	14800	1.15	20240228	19270	-22.31	20240116	10630	40.83	20230710	3.37	N	084730	500	55 억		386022	N	N	0	N	00	N
144	20240306	100553	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15030	0	3	0.00	133545670	8912	20.42	14930	15100	14910	19530	10530	15030	14984.93	3.47	0	908	15363	15196	15073	14906	14783	15280	14990	56	4500	500	10520	10	1	11109424	1670	56.93	1.01	12	0.08	264.00	14936.00	19270	20240116	-22.00	10630	20230710	41.39	19270	-22.00	20240116	14800	1.55	20240228	19270	-22.00	20240116	10630	41.39	20230710	3.37	N	084730	500	55 억		386022	N	N	0	N	00	N
145	20240306	090602	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15000	-30	5	-0.20	9140920	612	1.40	14930	15000	14920	19530	10530	15030	14936.14	3.47	0	22	15363	15196	15073	14906	14783	15280	14990	56	4500	500	10520	10	1	11109424	1666	56.82	1.00	12	0.01	264.00	14936.00	19270	20240116	-22.16	10630	20230710	41.11	19270	-22.16	20240116	14800	1.35	20240228	19270	-22.16	20240116	10630	41.11	20230710	3.37	N	084730	500	55 억		386022	N	N	0	N	00	N
146	20240305	160558	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15030	10	2	0.07	657839030	43624	81.27	15000	15240	14950	19520	10520	15020	15079.80	3.56	0	-12564	15566	15292	15136	14862	14706	15215	14785	56	4500	500	10510	10	1	11109424	1670	56.93	1.01	12	0.39	264.00	14936.00	19270	20240116	-22.00	10630	20230710	41.39	19270	-22.00	20240116	14800	1.55	20240228	19270	-22.00	20240116	10630	41.39	20230710	3.39	N	084730	500	55 억		396050	N	N	0	N	00	N
147	20240305	150600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14950	-70	5	-0.47	634084360	42038	78.32	15000	15240	14950	19520	10520	15020	15083.60	3.56	0	-11998	15566	15292	15136	14862	14706	15215	14785	56	4500	500	10510	10	1	11109424	1661	56.63	1.00	12	0.38	264.00	14936.00	19270	20240116	-22.42	10630	20230710	40.64	19270	-22.42	20240116	14800	1.01	20240228	19270	-22.42	20240116	10630	40.64	20230710	3.39	N	084730	500	55 억		396050	N	N	0	N	00	N
148	20240305	140553	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15010	-10	5	-0.07	500657800	33137	61.74	15000	15240	15000	19520	10520	15020	15108.72	3.56	0	-7094	15566	15292	15136	14862	14706	15215	14785	56	4500	500	10510	10	1	11109424	1668	56.86	1.00	12	0.30	264.00	14936.00	19270	20240116	-22.11	10630	20230710	41.20	19270	-22.11	20240116	14800	1.42	20240228	19270	-22.11	20240116	10630	41.20	20230710	3.39	N	084730	500	55 억		396050	N	N	0	N	00	N
149	20240305	130558	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15070	50	2	0.33	449348870	29722	55.37	15000	15240	15000	19520	10520	15020	15118.39	3.56	0	-5894	15566	15292	15136	14862	14706	15215	14785	56	4500	500	10510	10	1	11109424	1674	57.08	1.01	12	0.27	264.00	14936.00	19270	20240116	-21.80	10630	20230710	41.77	19270	-21.80	20240116	14800	1.82	20240228	19270	-21.80	20240116	10630	41.77	20230710	3.39	N	084730	500	55 억		396050	N	N	0	N	00	N
150	20240305	120555	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15100	80	2	0.53	387416230	25613	47.72	15000	15240	15000	19520	10520	15020	15125.77	3.56	0	-4898	15566	15292	15136	14862	14706	15215	14785	56	4500	500	10510	10	1	11109424	1678	57.20	1.01	12	0.23	264.00	14936.00	19270	20240116	-21.64	10630	20230710	42.05	19270	-21.64	20240116	14800	2.03	20240228	19270	-21.64	20240116	10630	42.05	20230710	3.39	N	084730	500	55 억		396050	N	N	0	N	00	N
151	20240305	110556	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15230	210	2	1.40	336130320	22230	41.42	15000	15230	15000	19520	10520	15020	15120.57	3.56	0	-3416	15566	15292	15136	14862	14706	15215	14785	56	4500	500	10510	10	1	11109424	1692	57.69	1.02	12	0.20	264.00	14936.00	19270	20240116	-20.97	10630	20230710	43.27	19270	-20.97	20240116	14800	2.91	20240228	19270	-20.97	20240116	10630	43.27	20230710	3.39	N	084730	500	55 억		396050	N	N	0	N	00	N
152	20240305	100551	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15110	90	2	0.60	159987890	10617	19.78	15000	15150	15000	19520	10520	15020	15069.03	3.56	0	-1707	15566	15292	15136	14862	14706	15215	14785	56	4500	500	10510	10	1	11109424	1679	57.23	1.01	12	0.10	264.00	14936.00	19270	20240116	-21.59	10630	20230710	42.14	19270	-21.59	20240116	14800	2.09	20240228	19270	-21.59	20240116	10630	42.14	20230710	3.39	N	084730	500	55 억		396050	N	N	0	N	00	N
153	20240305	090553	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15120	100	2	0.67	35669840	2373	4.42	15000	15120	15000	19520	10520	15020	15031.54	3.56	0	-553	15566	15292	15136	14862	14706	15215	14785	56	4500	500	10510	10	1	11109424	1680	57.27	1.01	12	0.02	264.00	14936.00	19270	20240116	-21.54	10630	20230710	42.24	19270	-21.54	20240116	14800	2.16	20240228	19270	-21.54	20240116	10630	42.24	20230710	3.39	N	084730	500	55 억		396050	N	N	0	N	00	N
154	20240304	160555	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15020	-320	5	-2.09	809345600	53575	80.71	15350	15410	14980	19940	10740	15340	15106.79	3.67	0	-14605	15826	15582	15266	15022	14706	15705	15145	56	4600	500	10730	10	1	11109424	1669	56.89	1.01	12	0.48	264.00	14936.00	19270	20240116	-22.06	10630	20230710	41.30	19270	-22.06	20240116	14800	1.49	20240228	19270	-22.06	20240116	10630	41.30	20230710	3.36	N	084730	500	55 억		407555	N	N	0	N	00	N
155	20240304	150550	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15030	-310	5	-2.02	764751570	50608	76.24	15350	15410	14980	19940	10740	15340	15111.28	3.67	0	-13123	15826	15582	15266	15022	14706	15705	15145	56	4600	500	10730	10	1	11109424	1670	56.93	1.01	12	0.46	264.00	14936.00	19270	20240116	-22.00	10630	20230710	41.39	19270	-22.00	20240116	14800	1.55	20240228	19270	-22.00	20240116	10630	41.39	20230710	3.36	N	084730	500	55 억		407555	N	N	0	N	00	N
156	20240304	140519	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15090	-250	5	-1.63	663437870	43884	66.11	15350	15410	14980	19940	10740	15340	15117.99	3.67	0	-11699	15826	15582	15266	15022	14706	15705	15145	56	4600	500	10730	10	1	11109424	1676	57.16	1.01	12	0.40	264.00	14936.00	19270	20240116	-21.69	10630	20230710	41.96	19270	-21.69	20240116	14800	1.96	20240228	19270	-21.69	20240116	10630	41.96	20230710	3.36	N	084730	500	55 억		407555	N	N	0	N	00	N
157	20240304	130547	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15040	-300	5	-1.96	586208020	38774	58.41	15350	15410	14980	19940	10740	15340	15118.59	3.67	0	-10179	15826	15582	15266	15022	14706	15705	15145	56	4600	500	10730	10	1	11109424	1671	56.97	1.01	12	0.35	264.00	14936.00	19270	20240116	-21.95	10630	20230710	41.49	19270	-21.95	20240116	14800	1.62	20240228	19270	-21.95	20240116	10630	41.49	20230710	3.36	N	084730	500	55 억		407555	N	N	0	N	00	N
158	20240304	120524	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15050	-290	5	-1.89	542744630	35890	54.07	15350	15410	14980	19940	10740	15340	15122.45	3.67	0	-9222	15826	15582	15266	15022	14706	15705	15145	56	4600	500	10730	10	1	11109424	1672	57.01	1.01	12	0.32	264.00	14936.00	19270	20240116	-21.90	10630	20230710	41.58	19270	-21.90	20240116	14800	1.69	20240228	19270	-21.90	20240116	10630	41.58	20230710	3.36	N	084730	500	55 억		407555	N	N	0	N	00	N
159	20240304	110543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15060	-280	5	-1.83	432150120	28526	42.97	15350	15410	15050	19940	10740	15340	15149.34	3.67	0	-7482	15826	15582	15266	15022	14706	15705	15145	56	4600	500	10730	10	1	11109424	1673	57.05	1.01	12	0.26	264.00	14936.00	19270	20240116	-21.85	10630	20230710	41.67	19270	-21.85	20240116	14800	1.76	20240228	19270	-21.85	20240116	10630	41.67	20230710	3.36	N	084730	500	55 억		407555	N	N	0	N	00	N
160	20240304	100544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15080	-260	5	-1.69	339822310	22396	33.74	15350	15410	15050	19940	10740	15340	15173.35	3.67	0	-5650	15826	15582	15266	15022	14706	15705	15145	56	4600	500	10730	10	1	11109424	1675	57.12	1.01	12	0.20	264.00	14936.00	19270	20240116	-21.74	10630	20230710	41.86	19270	-21.74	20240116	14800	1.89	20240228	19270	-21.74	20240116	10630	41.86	20230710	3.36	N	084730	500	55 억		407555	N	N	0	N	00	N
161	20240304	090544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15290	-50	5	-0.33	66457860	4345	6.55	15350	15410	15050	19940	10740	15340	15295.25	3.67	0	-1123	15826	15582	15266	15022	14706	15705	15145	56	4600	500	10730	10	1	11109424	1699	57.92	1.02	12	0.04	264.00	14936.00	19270	20240116	-20.65	10630	20230710	43.84	19270	-20.65	20240116	14800	3.31	20240228	19270	-20.65	20240116	10630	43.84	20230710	3.36	N	084730	500	55 억		407555	N	N	0	N	00	N