KissMeData/091440/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	160711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12520	-940	5	-6.98	1669392110	129746	127.79	13470	13600	12520	17490	9430	13460	12867.50	0.75	0	-4184	14513	13986	13713	13186	12913	13850	13050	73	4030	500	8340	10	1	14606671	1829	-23.31	7.94	12	0.89	-537.00	1576.00	16350	20240320	-23.43	1904	20230727	557.56	16350	-23.43	20240320	10920	14.65	20240207	16350	-23.43	20240320	1904	557.56	20230727	0.05	N	091440	500	73 억		109752	N	N	0	N	00	N
3	20240329	150715	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12590	-870	5	-6.46	1537525060	119272	117.47	13470	13600	12560	17490	9430	13460	12890.91	0.75	0	-2259	14513	13986	13713	13186	12913	13850	13050	73	4030	500	8340	10	1	14606671	1839	-23.45	7.99	12	0.82	-537.00	1576.00	16350	20240320	-23.00	1904	20230727	561.24	16350	-23.00	20240320	10920	15.29	20240207	16350	-23.00	20240320	1904	561.24	20230727	0.05	N	091440	500	73 억		109752	N	N	0	N	00	N
4	20240329	140710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12850	-610	5	-4.53	1285313130	99432	97.93	13470	13600	12710	17490	9430	13460	12926.55	0.75	0	-1010	14513	13986	13713	13186	12913	13850	13050	73	4030	500	8340	10	1	14606671	1877	-23.93	8.15	12	0.68	-537.00	1576.00	16350	20240320	-21.41	1904	20230727	574.89	16350	-21.41	20240320	10920	17.67	20240207	16350	-21.41	20240320	1904	574.89	20230727	0.05	N	091440	500	73 억		109752	N	N	0	N	00	N
5	20240329	130701	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12830	-630	5	-4.68	1137805440	87912	86.59	13470	13600	12710	17490	9430	13460	12942.55	0.75	0	-818	14513	13986	13713	13186	12913	13850	13050	73	4030	500	8340	10	1	14606671	1874	-23.89	8.14	12	0.60	-537.00	1576.00	16350	20240320	-21.53	1904	20230727	573.84	16350	-21.53	20240320	10920	17.49	20240207	16350	-21.53	20240320	1904	573.84	20230727	0.05	N	091440	500	73 억		109752	N	N	0	N	00	N
6	20240329	120707	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12830	-630	5	-4.68	1038861490	80152	78.94	13470	13600	12750	17490	9430	13460	12961.14	0.75	0	-1127	14513	13986	13713	13186	12913	13850	13050	73	4030	500	8340	10	1	14606671	1874	-23.89	8.14	12	0.55	-537.00	1576.00	16350	20240320	-21.53	1904	20230727	573.84	16350	-21.53	20240320	10920	17.49	20240207	16350	-21.53	20240320	1904	573.84	20230727	0.05	N	091440	500	73 억		109752	N	N	0	N	00	N
7	20240329	110657	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12860	-600	5	-4.46	779246770	59900	59.00	13470	13600	12860	17490	9430	13460	13009.13	0.75	0	-2743	14513	13986	13713	13186	12913	13850	13050	73	4030	500	8340	10	1	14606671	1878	-23.95	8.16	12	0.41	-537.00	1576.00	16350	20240320	-21.35	1904	20230727	575.42	16350	-21.35	20240320	10920	17.77	20240207	16350	-21.35	20240320	1904	575.42	20230727	0.05	N	091440	500	73 억		109752	N	N	0	N	00	N
8	20240329	100659	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12910	-550	5	-4.09	372388790	28425	28.00	13470	13600	12890	17490	9430	13460	13100.75	0.75	0	-4703	14513	13986	13713	13186	12913	13850	13050	73	4030	500	8340	10	1	14606671	1886	-24.04	8.19	12	0.19	-537.00	1576.00	16350	20240320	-21.04	1904	20230727	578.05	16350	-21.04	20240320	10920	18.22	20240207	16350	-21.04	20240320	1904	578.05	20230727	0.05	N	091440	500	73 억		109752	N	N	0	N	00	N
9	20240329	090657	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13310	-150	5	-1.11	22270980	1667	1.64	13470	13600	13290	17490	9430	13460	13359.92	0.75	0	-356	14513	13986	13713	13186	12913	13850	13050	73	4030	500	8340	10	1	14606671	1944	-24.79	8.45	12	0.01	-537.00	1576.00	16350	20240320	-18.59	1904	20230727	599.05	16350	-18.59	20240320	10920	21.89	20240207	16350	-18.59	20240320	1904	599.05	20230727	0.05	N	091440	500	73 억		109752	N	N	0	N	00	N
10	20240328	160704	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13460	-830	5	-5.81	1389985570	101475	101.74	14240	14240	13440	18570	10010	14290	13697.95	1.04	0	-41518	15536	14912	14556	13932	13576	14735	13755	73	4280	500	8850	10	1	14606671	1966	-25.07	8.54	12	0.69	-537.00	1576.00	16350	20240320	-17.68	1904	20230727	606.93	16350	-17.68	20240320	10920	23.26	20240207	16350	-17.68	20240320	1904	606.93	20230727	0.05	N	091440	500	73 억		151190	N	N	0	N	00	N
11	20240328	150704	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13510	-780	5	-5.46	1246413430	90830	91.06	14240	14240	13510	18570	10010	14290	13722.49	1.04	0	-36636	15536	14912	14556	13932	13576	14735	13755	73	4280	500	8850	10	1	14606671	1973	-25.16	8.57	12	0.62	-537.00	1576.00	16350	20240320	-17.37	1904	20230727	609.56	16350	-17.37	20240320	10920	23.72	20240207	16350	-17.37	20240320	1904	609.56	20230727	0.05	N	091440	500	73 억		151190	N	N	0	N	00	N
12	20240328	140656	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13570	-720	5	-5.04	1026264570	74571	74.76	14240	14240	13510	18570	10010	14290	13762.25	1.04	0	-27548	15536	14912	14556	13932	13576	14735	13755	73	4280	500	8850	10	1	14606671	1982	-25.27	8.61	12	0.51	-537.00	1576.00	16350	20240320	-17.00	1904	20230727	612.71	16350	-17.00	20240320	10920	24.27	20240207	16350	-17.00	20240320	1904	612.71	20230727	0.05	N	091440	500	73 억		151190	N	N	0	N	00	N
13	20240328	130655	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13590	-700	5	-4.90	870795270	63114	63.28	14240	14240	13510	18570	10010	14290	13797.18	1.04	0	-24671	15536	14912	14556	13932	13576	14735	13755	73	4280	500	8850	10	1	14606671	1985	-25.31	8.62	12	0.43	-537.00	1576.00	16350	20240320	-16.88	1904	20230727	613.76	16350	-16.88	20240320	10920	24.45	20240207	16350	-16.88	20240320	1904	613.76	20230727	0.05	N	091440	500	73 억		151190	N	N	0	N	00	N
14	20240328	120659	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13860	-430	5	-3.01	697889540	50476	50.61	14240	14240	13510	18570	10010	14290	13826.17	1.04	0	-14841	15536	14912	14556	13932	13576	14735	13755	73	4280	500	8850	10	1	14606671	2024	-25.81	8.79	12	0.35	-537.00	1576.00	16350	20240320	-15.23	1904	20230727	627.94	16350	-15.23	20240320	10920	26.92	20240207	16350	-15.23	20240320	1904	627.94	20230727	0.05	N	091440	500	73 억		151190	N	N	0	N	00	N
15	20240328	110659	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13950	-340	5	-2.38	419160690	30200	30.28	14240	14240	13510	18570	10010	14290	13879.49	1.04	0	-8133	15536	14912	14556	13932	13576	14735	13755	73	4280	500	8850	10	1	14606671	2038	-25.98	8.85	12	0.21	-537.00	1576.00	16350	20240320	-14.68	1904	20230727	632.67	16350	-14.68	20240320	10920	27.75	20240207	16350	-14.68	20240320	1904	632.67	20230727	0.05	N	091440	500	73 억		151190	N	N	0	N	00	N
16	20240328	100653	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13850	-440	5	-3.08	314170850	22627	22.69	14240	14240	13510	18570	10010	14290	13884.78	1.04	0	-5793	15536	14912	14556	13932	13576	14735	13755	73	4280	500	8850	10	1	14606671	2023	-25.79	8.79	12	0.15	-537.00	1576.00	16350	20240320	-15.29	1904	20230727	627.42	16350	-15.29	20240320	10920	26.83	20240207	16350	-15.29	20240320	1904	627.42	20230727	0.05	N	091440	500	73 억		151190	N	N	0	N	00	N
17	20240328	090710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13820	-470	5	-3.29	104185250	7519	7.54	14240	14240	13510	18570	10010	14290	13856.26	1.04	0	271	15536	14912	14556	13932	13576	14735	13755	73	4280	500	8850	10	1	14606671	2019	-25.74	8.77	12	0.05	-537.00	1576.00	16350	20240320	-15.47	1904	20230727	625.84	16350	-15.47	20240320	10920	26.56	20240207	16350	-15.47	20240320	1904	625.84	20230727	0.05	N	091440	500	73 억		151190	N	N	0	N	00	N
18	20240327	160707	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14290	-50	5	-0.35	1444523530	99623	87.04	14410	15180	14200	18640	10040	14340	14501.73	1.20	0	-24456	15046	14692	14356	14002	13666	14870	14180	73	4300	500	8890	10	1	14606671	2087	-26.61	9.07	12	0.68	-537.00	1576.00	16350	20240320	-12.60	1904	20230727	650.53	16350	-12.60	20240320	10920	30.86	20240207	16350	-12.60	20240320	1904	650.53	20230727	0.05	N	091440	500	73 억		175646	N	N	0	N	00	N
19	20240327	150709	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14350	10	2	0.07	1396991520	96296	84.14	14410	15180	14200	18640	10040	14340	14509.24	1.20	0	-21883	15046	14692	14356	14002	13666	14870	14180	73	4300	500	8890	10	1	14606671	2096	-26.72	9.11	12	0.66	-537.00	1576.00	16350	20240320	-12.23	1904	20230727	653.68	16350	-12.23	20240320	10920	31.41	20240207	16350	-12.23	20240320	1904	653.68	20230727	0.05	N	091440	500	73 억		175646	N	N	0	N	00	N
20	20240327	140708	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14310	-30	5	-0.21	1225717110	84282	73.64	14410	15180	14230	18640	10040	14340	14545.79	1.20	0	-20216	15046	14692	14356	14002	13666	14870	14180	73	4300	500	8890	10	1	14606671	2090	-26.65	9.08	12	0.58	-537.00	1576.00	16350	20240320	-12.48	1904	20230727	651.58	16350	-12.48	20240320	10920	31.04	20240207	16350	-12.48	20240320	1904	651.58	20230727	0.05	N	091440	500	73 억		175646	N	N	0	N	00	N
21	20240327	130708	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14400	60	2	0.42	1104707640	75840	66.26	14410	15180	14230	18640	10040	14340	14569.70	1.20	0	-15861	15046	14692	14356	14002	13666	14870	14180	73	4300	500	8890	10	1	14606671	2103	-26.82	9.14	12	0.52	-537.00	1576.00	16350	20240320	-11.93	1904	20230727	656.30	16350	-11.93	20240320	10920	31.87	20240207	16350	-11.93	20240320	1904	656.30	20230727	0.05	N	091440	500	73 억		175646	N	N	0	N	00	N
22	20240327	120711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14400	60	2	0.42	1000298540	68570	59.91	14410	15180	14230	18640	10040	14340	14592.13	1.20	0	-13716	15046	14692	14356	14002	13666	14870	14180	73	4300	500	8890	10	1	14606671	2103	-26.82	9.14	12	0.47	-537.00	1576.00	16350	20240320	-11.93	1904	20230727	656.30	16350	-11.93	20240320	10920	31.87	20240207	16350	-11.93	20240320	1904	656.30	20230727	0.05	N	091440	500	73 억		175646	N	N	0	N	00	N
23	20240327	110706	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14330	-10	5	-0.07	881949620	60342	52.72	14410	15180	14230	18640	10040	14340	14621.09	1.20	0	-14580	15046	14692	14356	14002	13666	14870	14180	73	4300	500	8890	10	1	14606671	2093	-26.69	9.09	12	0.41	-537.00	1576.00	16350	20240320	-12.35	1904	20230727	652.63	16350	-12.35	20240320	10920	31.23	20240207	16350	-12.35	20240320	1904	652.63	20230727	0.05	N	091440	500	73 억		175646	N	N	0	N	00	N
24	20240327	100703	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14480	140	2	0.98	676363450	46016	40.21	14410	15180	14380	18640	10040	14340	14707.42	1.20	0	-5631	15046	14692	14356	14002	13666	14870	14180	73	4300	500	8890	10	1	14606671	2115	-26.96	9.19	12	0.32	-537.00	1576.00	16350	20240320	-11.44	1904	20230727	660.50	16350	-11.44	20240320	10920	32.60	20240207	16350	-11.44	20240320	1904	660.50	20230727	0.05	N	091440	500	73 억		175646	N	N	0	N	00	N
25	20240327	090708	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14770	430	2	3.00	237362670	16095	14.06	14410	15180	14410	18640	10040	14340	14778.23	1.20	0	539	15046	14692	14356	14002	13666	14870	14180	73	4300	500	8890	10	1	14606671	2157	-27.50	9.37	12	0.11	-537.00	1576.00	16350	20240320	-9.66	1904	20230727	675.74	16350	-9.66	20240320	10920	35.26	20240207	16350	-9.66	20240320	1904	675.74	20230727	0.05	N	091440	500	73 억		175646	N	N	0	N	00	N
26	20240326	160601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14340	330	2	2.36	1654888220	114399	90.13	14050	14710	14020	18210	9810	14010	14465.96	0.97	0	34546	14916	14462	14226	13772	13536	14345	13655	73	4200	500	8680	10	1	14606671	2095	-9.84	8.44	12	0.78	-1457.00	1699.00	16350	20240320	-12.29	1904	20230727	653.15	16350	-12.29	20240320	10920	31.32	20240207	16350	-12.29	20240320	1904	653.15	20230727	0.05	N	091440	500	73 억		141100	N	N	0	N	00	N
27	20240326	150659	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14480	470	2	3.35	1593425500	110122	86.76	14050	14710	14020	18210	9810	14010	14469.64	0.97	0	36139	14916	14462	14226	13772	13536	14345	13655	73	4200	500	8680	10	1	14606671	2115	-9.94	8.52	12	0.75	-1457.00	1699.00	16350	20240320	-11.44	1904	20230727	660.50	16350	-11.44	20240320	10920	32.60	20240207	16350	-11.44	20240320	1904	660.50	20230727	0.05	N	091440	500	73 억		141100	N	N	0	N	00	N
28	20240326	140655	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14390	380	2	2.71	1539695480	106404	83.83	14050	14710	14020	18210	9810	14010	14470.28	0.97	0	37837	14916	14462	14226	13772	13536	14345	13655	73	4200	500	8680	10	1	14606671	2102	-9.88	8.47	12	0.73	-1457.00	1699.00	16350	20240320	-11.99	1904	20230727	655.78	16350	-11.99	20240320	10920	31.78	20240207	16350	-11.99	20240320	1904	655.78	20230727	0.05	N	091440	500	73 억		141100	N	N	0	N	00	N
29	20240326	130653	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14660	650	2	4.64	1425932280	98550	77.64	14050	14710	14020	18210	9810	14010	14469.13	0.97	0	43275	14916	14462	14226	13772	13536	14345	13655	73	4200	500	8680	10	1	14606671	2141	-10.06	8.63	12	0.67	-1457.00	1699.00	16350	20240320	-10.34	1904	20230727	669.96	16350	-10.34	20240320	10920	34.25	20240207	16350	-10.34	20240320	1904	669.96	20230727	0.05	N	091440	500	73 억		141100	N	N	0	N	00	N
30	20240326	120655	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14480	470	2	3.35	1116988460	77393	60.97	14050	14650	14020	18210	9810	14010	14432.68	0.97	0	33331	14916	14462	14226	13772	13536	14345	13655	73	4200	500	8680	10	1	14606671	2115	-9.94	8.52	12	0.53	-1457.00	1699.00	16350	20240320	-11.44	1904	20230727	660.50	16350	-11.44	20240320	10920	32.60	20240207	16350	-11.44	20240320	1904	660.50	20230727	0.05	N	091440	500	73 억		141100	N	N	0	N	00	N
31	20240326	110649	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14490	480	2	3.43	1025696690	71093	56.01	14050	14650	14020	18210	9810	14010	14427.53	0.97	0	30632	14916	14462	14226	13772	13536	14345	13655	73	4200	500	8680	10	1	14606671	2117	-9.95	8.53	12	0.49	-1457.00	1699.00	16350	20240320	-11.38	1904	20230727	661.03	16350	-11.38	20240320	10920	32.69	20240207	16350	-11.38	20240320	1904	661.03	20230727	0.05	N	091440	500	73 억		141100	N	N	0	N	00	N
32	20240326	100658	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14630	620	2	4.43	797038930	55306	43.57	14050	14650	14020	18210	9810	14010	14411.44	0.97	0	27636	14916	14462	14226	13772	13536	14345	13655	73	4200	500	8680	10	1	14606671	2137	-10.04	8.61	12	0.38	-1457.00	1699.00	16350	20240320	-10.52	1904	20230727	668.38	16350	-10.52	20240320	10920	33.97	20240207	16350	-10.52	20240320	1904	668.38	20230727	0.05	N	091440	500	73 억		141100	N	N	0	N	00	N
33	20240326	090658	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14380	370	2	2.64	122013560	8594	6.77	14050	14400	14020	18210	9810	14010	14197.53	0.97	0	6011	14916	14462	14226	13772	13536	14345	13655	73	4200	500	8680	10	1	14606671	2100	-9.87	8.46	12	0.06	-1457.00	1699.00	16350	20240320	-12.05	1904	20230727	655.25	16350	-12.05	20240320	10920	31.68	20240207	16350	-12.05	20240320	1904	655.25	20230727	0.05	N	091440	500	73 억		141100	N	N	0	N	00	N
34	20240325	160720	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14010	-60	5	-0.43	1804358880	126925	130.91	14680	14680	13990	18290	9850	14070	14216.03	1.10	0	-19964	14643	14356	14163	13876	13683	14260	13780	73	4220	500	8720	10	1	14606671	2046	-9.62	8.25	12	0.87	-1457.00	1699.00	16350	20240320	-14.31	1904	20230727	635.82	16350	-14.31	20240320	10920	28.30	20240207	16350	-14.31	20240320	1904	635.82	20230727	0.05	N	091440	500	73 억		161074	N	N	0	N	00	N
35	20240325	150723	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14030	-40	5	-0.28	1694297730	119088	122.83	14680	14680	14020	18290	9850	14070	14227.28	1.10	0	-19086	14643	14356	14163	13876	13683	14260	13780	73	4220	500	8720	10	1	14606671	2049	-9.63	8.26	12	0.82	-1457.00	1699.00	16350	20240320	-14.19	1904	20230727	636.87	16350	-14.19	20240320	10920	28.48	20240207	16350	-14.19	20240320	1904	636.87	20230727	0.05	N	091440	500	73 억		161074	N	N	0	N	00	N
36	20240325	140720	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14150	80	2	0.57	1455913090	102166	105.37	14680	14680	14040	18290	9850	14070	14250.47	1.10	0	-19217	14643	14356	14163	13876	13683	14260	13780	73	4220	500	8720	10	1	14606671	2067	-9.71	8.33	12	0.70	-1457.00	1699.00	16350	20240320	-13.46	1904	20230727	643.17	16350	-13.46	20240320	10920	29.58	20240207	16350	-13.46	20240320	1904	643.17	20230727	0.05	N	091440	500	73 억		161074	N	N	0	N	00	N
37	20240325	130722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14160	90	2	0.64	1358743640	95295	98.29	14680	14680	14040	18290	9850	14070	14258.29	1.10	0	-19090	14643	14356	14163	13876	13683	14260	13780	73	4220	500	8720	10	1	14606671	2068	-9.72	8.33	12	0.65	-1457.00	1699.00	16350	20240320	-13.39	1904	20230727	643.70	16350	-13.39	20240320	10920	29.67	20240207	16350	-13.39	20240320	1904	643.70	20230727	0.05	N	091440	500	73 억		161074	N	N	0	N	00	N
38	20240325	120724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14180	110	2	0.78	1138869000	79749	82.25	14680	14680	14060	18290	9850	14070	14280.67	1.10	0	-16326	14643	14356	14163	13876	13683	14260	13780	73	4220	500	8720	10	1	14606671	2071	-9.73	8.35	12	0.55	-1457.00	1699.00	16350	20240320	-13.27	1904	20230727	644.75	16350	-13.27	20240320	10920	29.85	20240207	16350	-13.27	20240320	1904	644.75	20230727	0.05	N	091440	500	73 억		161074	N	N	0	N	00	N
39	20240325	110722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14080	10	2	0.07	1073866150	75147	77.51	14680	14680	14060	18290	9850	14070	14290.21	1.10	0	-14358	14643	14356	14163	13876	13683	14260	13780	73	4220	500	8720	10	1	14606671	2057	-9.66	8.29	12	0.51	-1457.00	1699.00	16350	20240320	-13.88	1904	20230727	639.50	16350	-13.88	20240320	10920	28.94	20240207	16350	-13.88	20240320	1904	639.50	20230727	0.05	N	091440	500	73 억		161074	N	N	0	N	00	N
40	20240325	100722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14350	280	2	1.99	806959670	56386	58.16	14680	14680	14060	18290	9850	14070	14311.35	1.10	0	-8708	14643	14356	14163	13876	13683	14260	13780	73	4220	500	8720	10	1	14606671	2096	-9.85	8.45	12	0.39	-1457.00	1699.00	16350	20240320	-12.23	1904	20230727	653.68	16350	-12.23	20240320	10920	31.41	20240207	16350	-12.23	20240320	1904	653.68	20230727	0.05	N	091440	500	73 억		161074	N	N	0	N	00	N
41	20240325	090724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14340	270	2	1.92	339750330	23970	24.72	14680	14680	14060	18290	9850	14070	14173.98	1.10	0	-5058	14643	14356	14163	13876	13683	14260	13780	73	4220	500	8720	10	1	14606671	2095	-9.84	8.44	12	0.16	-1457.00	1699.00	16350	20240320	-12.29	1904	20230727	653.15	16350	-12.29	20240320	10920	31.32	20240207	16350	-12.29	20240320	1904	653.15	20230727	0.05	N	091440	500	73 억		161074	N	N	0	N	00	N
42	20240322	160722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14070	-280	5	-1.95	1365742300	96688	56.39	14350	14450	13970	18650	10050	14350	14125.25	1.23	0	-18382	15656	15002	14506	13852	13356	14925	13775	73	4300	500	8890	10	1	14606671	2055	-9.66	8.28	12	0.66	-1457.00	1699.00	16350	20240320	-13.94	1904	20230727	638.97	16350	-13.94	20240320	10920	28.85	20240207	16350	-13.94	20240320	1904	638.97	20230727	0.05	N	091440	500	73 억		179354	N	N	0	N	00	N
43	20240322	150724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14060	-290	5	-2.02	1284083190	90874	53.00	14350	14450	13990	18650	10050	14350	14130.37	1.23	0	-15025	15656	15002	14506	13852	13356	14925	13775	73	4300	500	8890	10	1	14606671	2054	-9.65	8.28	12	0.62	-1457.00	1699.00	16350	20240320	-14.01	1904	20230727	638.45	16350	-14.01	20240320	10920	28.75	20240207	16350	-14.01	20240320	1904	638.45	20230727	0.05	N	091440	500	73 억		179354	N	N	0	N	00	N
44	20240322	140717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14340	-10	5	-0.07	801750880	56571	32.99	14350	14450	14020	18650	10050	14350	14172.47	1.23	0	-8829	15656	15002	14506	13852	13356	14925	13775	73	4300	500	8890	10	1	14606671	2095	-9.84	8.44	12	0.39	-1457.00	1699.00	16350	20240320	-12.29	1904	20230727	653.15	16350	-12.29	20240320	10920	31.32	20240207	16350	-12.29	20240320	1904	653.15	20230727	0.05	N	091440	500	73 억		179354	N	N	0	N	00	N
45	20240322	130719	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14290	-60	5	-0.42	724055970	51143	29.83	14350	14450	14020	18650	10050	14350	14157.48	1.23	0	-7768	15656	15002	14506	13852	13356	14925	13775	73	4300	500	8890	10	1	14606671	2087	-9.81	8.41	12	0.35	-1457.00	1699.00	16350	20240320	-12.60	1904	20230727	650.53	16350	-12.60	20240320	10920	30.86	20240207	16350	-12.60	20240320	1904	650.53	20230727	0.05	N	091440	500	73 억		179354	N	N	0	N	00	N
46	20240322	120715	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14240	-110	5	-0.77	704127530	49744	29.01	14350	14450	14020	18650	10050	14350	14155.02	1.23	0	-6940	15656	15002	14506	13852	13356	14925	13775	73	4300	500	8890	10	1	14606671	2080	-9.77	8.38	12	0.34	-1457.00	1699.00	16350	20240320	-12.91	1904	20230727	647.90	16350	-12.91	20240320	10920	30.40	20240207	16350	-12.91	20240320	1904	647.90	20230727	0.05	N	091440	500	73 억		179354	N	N	0	N	00	N
47	20240322	110723	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14100	-250	5	-1.74	531712380	37509	21.88	14350	14450	14050	18650	10050	14350	14175.59	1.23	0	-8005	15656	15002	14506	13852	13356	14925	13775	73	4300	500	8890	10	1	14606671	2060	-9.68	8.30	12	0.26	-1457.00	1699.00	16350	20240320	-13.76	1904	20230727	640.55	16350	-13.76	20240320	10920	29.12	20240207	16350	-13.76	20240320	1904	640.55	20230727	0.05	N	091440	500	73 억		179354	N	N	0	N	00	N
48	20240322	100716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14080	-270	5	-1.88	324825580	22879	13.34	14350	14450	14050	18650	10050	14350	14197.54	1.23	0	-4227	15656	15002	14506	13852	13356	14925	13775	73	4300	500	8890	10	1	14606671	2057	-9.66	8.29	12	0.16	-1457.00	1699.00	16350	20240320	-13.88	1904	20230727	639.50	16350	-13.88	20240320	10920	28.94	20240207	16350	-13.88	20240320	1904	639.50	20230727	0.05	N	091440	500	73 억		179354	N	N	0	N	00	N
49	20240322	090714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14260	-90	5	-0.63	76232000	5340	3.11	14350	14450	14100	18650	10050	14350	14275.66	1.23	0	-245	15656	15002	14506	13852	13356	14925	13775	73	4300	500	8890	10	1	14606671	2083	-9.79	8.39	12	0.04	-1457.00	1699.00	16350	20240320	-12.78	1904	20230727	648.95	16350	-12.78	20240320	10920	30.59	20240207	16350	-12.78	20240320	1904	648.95	20230727	0.05	N	091440	500	73 억		179354	N	N	0	N	00	N
50	20240321	160722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14350	0	3	0.00	2522044010	170878	65.16	14350	15160	14010	18650	10050	14350	14759.49	1.52	0	-42349	17050	15700	15000	13650	12950	15350	13300	73	4300	500	8890	10	1	14606671	2096	-9.85	8.45	12	1.17	-1457.00	1699.00	16350	20240320	-12.23	1904	20230727	653.68	16350	-12.23	20240320	10920	31.41	20240207	16350	-12.23	20240320	1904	653.68	20230727	0.05	N	091440	500	73 억		221643	N	N	0	N	00	N
51	20240321	150717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14470	120	2	0.84	2440760310	165231	63.01	14350	15160	14010	18650	10050	14350	14771.98	1.52	0	-41284	17050	15700	15000	13650	12950	15350	13300	73	4300	500	8890	10	1	14606671	2114	-9.93	8.52	12	1.13	-1457.00	1699.00	16350	20240320	-11.50	1904	20230727	659.98	16350	-11.50	20240320	10920	32.51	20240207	16350	-11.50	20240320	1904	659.98	20230727	0.05	N	091440	500	73 억		221643	N	N	0	N	00	N
52	20240321	140717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14820	470	2	3.28	2176939790	147241	56.15	14350	15160	14010	18650	10050	14350	14785.08	1.52	0	-32835	17050	15700	15000	13650	12950	15350	13300	73	4300	500	8890	10	1	14606671	2165	-10.17	8.72	12	1.01	-1457.00	1699.00	16350	20240320	-9.36	1904	20230727	678.36	16350	-9.36	20240320	10920	35.71	20240207	16350	-9.36	20240320	1904	678.36	20230727	0.05	N	091440	500	73 억		221643	N	N	0	N	00	N
53	20240321	130705	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14890	540	2	3.76	1834288680	124177	47.35	14350	15160	14010	18650	10050	14350	14771.80	1.52	0	-20318	17050	15700	15000	13650	12950	15350	13300	73	4300	500	8890	10	1	14606671	2175	-10.22	8.76	12	0.85	-1457.00	1699.00	16350	20240320	-8.93	1904	20230727	682.04	16350	-8.93	20240320	10920	36.36	20240207	16350	-8.93	20240320	1904	682.04	20230727	0.05	N	091440	500	73 억		221643	N	N	0	N	00	N
54	20240321	120717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14680	330	2	2.30	1580325510	107095	40.84	14350	15160	14010	18650	10050	14350	14756.56	1.52	0	-11688	17050	15700	15000	13650	12950	15350	13300	73	4300	500	8890	10	1	14606671	2144	-10.08	8.64	12	0.73	-1457.00	1699.00	16350	20240320	-10.21	1904	20230727	671.01	16350	-10.21	20240320	10920	34.43	20240207	16350	-10.21	20240320	1904	671.01	20230727	0.05	N	091440	500	73 억		221643	N	N	0	N	00	N
55	20240321	110714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15080	730	2	5.09	1124890580	76340	29.11	14350	15160	14010	18650	10050	14350	14735.62	1.52	0	4637	17050	15700	15000	13650	12950	15350	13300	73	4300	500	8890	10	1	14606671	2203	-10.35	8.88	12	0.52	-1457.00	1699.00	16350	20240320	-7.77	1904	20230727	692.02	16350	-7.77	20240320	10920	38.10	20240207	16350	-7.77	20240320	1904	692.02	20230727	0.05	N	091440	500	73 억		221643	N	N	0	N	00	N
56	20240321	100719	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14880	530	2	3.69	743176940	50822	19.38	14350	15020	14010	18650	10050	14350	14623.51	1.52	0	-378	17050	15700	15000	13650	12950	15350	13300	73	4300	500	8890	10	1	14606671	2173	-10.21	8.76	12	0.35	-1457.00	1699.00	16350	20240320	-8.99	1904	20230727	681.51	16350	-8.99	20240320	10920	36.26	20240207	16350	-8.99	20240320	1904	681.51	20230727	0.05	N	091440	500	73 억		221643	N	N	0	N	00	N
57	20240321	090721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14540	190	2	1.32	186965950	13117	5.00	14350	14550	14010	18650	10050	14350	14253.20	1.52	0	2319	17050	15700	15000	13650	12950	15350	13300	73	4300	500	8890	10	1	14606671	2124	-9.98	8.56	12	0.09	-1457.00	1699.00	16350	20240320	-11.07	1904	20230727	663.66	16350	-11.07	20240320	10920	33.15	20240207	16350	-11.07	20240320	1904	663.66	20230727	0.05	N	091440	500	73 억		221643	N	N	0	N	00	N
58	20240320	160710	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	14350	-1370	5	-8.72	3962002740	260819	101.90	15720	16350	14300	20400	11010	15720	15190.76	2.15	0	-92079	16626	16172	15526	15072	14426	16400	15300	73	4680	500	9740	10	1	14606671	2096	-9.85	8.45	12	1.79	-1457.00	1699.00	16350	20240320	-12.23	1904	20230727	653.68	16350	-12.23	20240320	10920	31.41	20240207	16350	-12.23	20240320	1904	653.68	20230727	0.05	N	091440	500	73 억		313892	N	N	0	N	00	N
59	20240320	150712	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	14370	-1350	5	-8.59	3852014890	253180	98.92	15720	16350	14300	20400	11010	15720	15214.53	2.15	0	-88665	16626	16172	15526	15072	14426	16400	15300	73	4680	500	9740	10	1	14606671	2099	-9.86	8.46	12	1.73	-1457.00	1699.00	16350	20240320	-12.11	1904	20230727	654.73	16350	-12.11	20240320	10920	31.59	20240207	16350	-12.11	20240320	1904	654.73	20230727	0.05	N	091440	500	73 억		313892	N	N	0	N	00	N
60	20240320	140717	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	14960	-760	5	-4.83	3128885280	203384	79.46	15720	16350	14500	20400	11010	15720	15384.13	2.15	0	-70240	16626	16172	15526	15072	14426	16400	15300	73	4680	500	9740	10	1	14606671	2185	-10.27	8.81	12	1.39	-1457.00	1699.00	16350	20240320	-8.50	1904	20230727	685.71	16350	-8.50	20240320	10920	37.00	20240207	16350	-8.50	20240320	1904	685.71	20230727	0.05	N	091440	500	73 억		313892	N	N	0	N	00	N
61	20240320	130716	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	14570	-1150	5	-7.32	2825494600	182896	71.46	15720	16350	14500	20400	11010	15720	15448.64	2.15	0	-58204	16626	16172	15526	15072	14426	16400	15300	73	4680	500	9740	10	1	14606671	2128	-10.00	8.58	12	1.25	-1457.00	1699.00	16350	20240320	-10.89	1904	20230727	665.23	16350	-10.89	20240320	10920	33.42	20240207	16350	-10.89	20240320	1904	665.23	20230727	0.05	N	091440	500	73 억		313892	N	N	0	N	00	N
62	20240320	120710	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	15410	-310	5	-1.97	2023308200	129400	50.56	15720	16350	15120	20400	11010	15720	15636.08	2.15	0	-40429	16626	16172	15526	15072	14426	16400	15300	73	4680	500	9740	10	1	14606671	2251	-10.58	9.07	12	0.89	-1457.00	1699.00	16350	20240320	-5.75	1904	20230727	709.35	16350	-5.75	20240320	10920	41.12	20240207	16350	-5.75	20240320	1904	709.35	20230727	0.05	N	091440	500	73 억		313892	N	N	0	N	00	N
63	20240320	110712	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	15340	-380	5	-2.42	1901305440	121441	47.45	15720	16350	15120	20400	11010	15720	15656.21	2.15	0	-35094	16626	16172	15526	15072	14426	16400	15300	73	4680	500	9740	10	1	14606671	2241	-10.53	9.03	12	0.83	-1457.00	1699.00	16350	20240320	-6.18	1904	20230727	705.67	16350	-6.18	20240320	10920	40.48	20240207	16350	-6.18	20240320	1904	705.67	20230727	0.05	N	091440	500	73 억		313892	N	N	0	N	00	N
64	20240320	100708	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	15630	-90	5	-0.57	1453886610	92333	36.07	15720	16350	15380	20400	11010	15720	15746.12	2.15	0	-24497	16626	16172	15526	15072	14426	16400	15300	73	4680	500	9740	10	1	14606671	2283	-10.73	9.20	12	0.63	-1457.00	1699.00	16350	20240320	-4.40	1904	20230727	720.90	16350	-4.40	20240320	10920	43.13	20240207	16350	-4.40	20240320	1904	720.90	20230727	0.05	N	091440	500	73 억		313892	N	N	0	N	00	N
65	20240320	090709	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	15920	200	2	1.27	434796970	27315	10.67	15720	16350	15720	20400	11010	15720	15917.88	2.15	0	-5196	16626	16172	15526	15072	14426	16400	15300	73	4680	500	9740	10	1	14606671	2325	-10.93	9.37	12	0.19	-1457.00	1699.00	16350	20240320	-2.63	1904	20230727	736.13	16350	-2.63	20240320	10920	45.79	20240207	16350	-2.63	20240320	1904	736.13	20230727	0.05	N	091440	500	73 억		313892	N	N	0	N	00	N
66	20240319	160701	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15720	620	2	4.11	3925231240	255066	118.09	15100	15980	14880	19630	10570	15100	15389.05	1.94	0	29082	16133	15616	14583	14066	13033	15875	14325	73	4530	500	9360	10	1	14606671	2296	-10.79	9.25	12	1.75	-1457.00	1699.00	16060	20240124	-2.12	1904	20230727	725.63	16060	-2.12	20240124	10920	43.96	20240207	16060	-2.12	20240124	1904	725.63	20230727	0.05	N	091440	500	73 억		283711	N	N	0	N	00	N
67	20240319	150711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15890	790	2	5.23	3780295460	245864	113.83	15100	15980	14880	19630	10570	15100	15375.56	1.94	0	29272	16133	15616	14583	14066	13033	15875	14325	73	4530	500	9360	10	1	14606671	2321	-10.91	9.35	12	1.68	-1457.00	1699.00	16060	20240124	-1.06	1904	20230727	734.56	16060	-1.06	20240124	10920	45.51	20240207	16060	-1.06	20240124	1904	734.56	20230727	0.05	N	091440	500	73 억		283711	N	N	0	N	00	N
68	20240319	140712	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15550	450	2	2.98	3154072990	206027	95.38	15100	15730	14880	19630	10570	15100	15309.03	1.94	0	22772	16133	15616	14583	14066	13033	15875	14325	73	4530	500	9360	10	1	14606671	2271	-10.67	9.15	12	1.41	-1457.00	1699.00	16060	20240124	-3.18	1904	20230727	716.70	16060	-3.18	20240124	10920	42.40	20240207	16060	-3.18	20240124	1904	716.70	20230727	0.05	N	091440	500	73 억		283711	N	N	0	N	00	N
69	20240319	130642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15560	460	2	3.05	2947426030	192675	89.20	15100	15730	14880	19630	10570	15100	15297.40	1.94	0	18895	16133	15616	14583	14066	13033	15875	14325	73	4530	500	9360	10	1	14606671	2273	-10.68	9.16	12	1.32	-1457.00	1699.00	16060	20240124	-3.11	1904	20230727	717.23	16060	-3.11	20240124	10920	42.49	20240207	16060	-3.11	20240124	1904	717.23	20230727	0.05	N	091440	500	73 억		283711	N	N	0	N	00	N
70	20240319	120706	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15490	390	2	2.58	2570193410	168252	77.89	15100	15730	14880	19630	10570	15100	15275.86	1.94	0	18680	16133	15616	14583	14066	13033	15875	14325	73	4530	500	9360	10	1	14606671	2263	-10.63	9.12	12	1.15	-1457.00	1699.00	16060	20240124	-3.55	1904	20230727	713.55	16060	-3.55	20240124	10920	41.85	20240207	16060	-3.55	20240124	1904	713.55	20230727	0.05	N	091440	500	73 억		283711	N	N	0	N	00	N
71	20240319	110707	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15390	290	2	1.92	2215692050	145487	67.36	15100	15700	14880	19630	10570	15100	15229.48	1.94	0	16787	16133	15616	14583	14066	13033	15875	14325	73	4530	500	9360	10	1	14606671	2248	-10.56	9.06	12	1.00	-1457.00	1699.00	16060	20240124	-4.17	1904	20230727	708.30	16060	-4.17	20240124	10920	40.93	20240207	16060	-4.17	20240124	1904	708.30	20230727	0.05	N	091440	500	73 억		283711	N	N	0	N	00	N
72	20240319	100710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15110	10	2	0.07	1774103910	116733	54.04	15100	15700	14880	19630	10570	15100	15197.96	1.94	0	7105	16133	15616	14583	14066	13033	15875	14325	73	4530	500	9360	10	1	14606671	2207	-10.37	8.89	12	0.80	-1457.00	1699.00	16060	20240124	-5.92	1904	20230727	693.59	16060	-5.92	20240124	10920	38.37	20240207	16060	-5.92	20240124	1904	693.59	20230727	0.05	N	091440	500	73 억		283711	N	N	0	N	00	N
73	20240319	090709	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15000	-100	5	-0.66	353140280	23357	10.81	15100	15350	14880	19630	10570	15100	15119.25	1.94	0	-5871	16133	15616	14583	14066	13033	15875	14325	73	4530	500	9360	10	1	14606671	2191	-10.30	8.83	12	0.16	-1457.00	1699.00	16060	20240124	-6.60	1904	20230727	687.82	16060	-6.60	20240124	10920	37.36	20240207	16060	-6.60	20240124	1904	687.82	20230727	0.05	N	091440	500	73 억		283711	N	N	0	N	00	N
74	20240318	160705	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15100	1300	2	9.42	3081871020	215098	147.66	13660	15100	13550	17940	9660	13800	14322.40	1.55	0	55323	14413	14106	13753	13446	13093	14260	13600	73	4140	500	8550	10	1	14606671	2206	-10.36	8.89	12	1.47	-1457.00	1699.00	16060	20240124	-5.98	1904	20230727	693.07	16060	-5.98	20240124	10920	38.28	20240207	16060	-5.98	20240124	1904	693.07	20230727	0.05	N	091440	500	73 억		226139	N	N	0	N	00	N
75	20240318	150706	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14500	700	2	5.07	1806079530	129565	88.95	13660	14500	13550	17940	9660	13800	13939.56	1.55	0	37248	14413	14106	13753	13446	13093	14260	13600	73	4140	500	8550	10	1	14606671	2118	-9.95	8.53	12	0.89	-1457.00	1699.00	16060	20240124	-9.71	1904	20230727	661.55	16060	-9.71	20240124	10920	32.78	20240207	16060	-9.71	20240124	1904	661.55	20230727	0.05	N	091440	500	73 억		226139	N	N	0	N	00	N
76	20240318	140706	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13960	160	2	1.16	1277471040	92218	63.31	13660	14080	13550	17940	9660	13800	13852.73	1.55	0	13978	14413	14106	13753	13446	13093	14260	13600	73	4140	500	8550	10	1	14606671	2039	-9.58	8.22	12	0.63	-1457.00	1699.00	16060	20240124	-13.08	1904	20230727	633.19	16060	-13.08	20240124	10920	27.84	20240207	16060	-13.08	20240124	1904	633.19	20230727	0.05	N	091440	500	73 억		226139	N	N	0	N	00	N
77	20240318	130705	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13930	130	2	0.94	900460880	65199	44.76	13660	14080	13550	17940	9660	13800	13810.96	1.55	0	-808	14413	14106	13753	13446	13093	14260	13600	73	4140	500	8550	10	1	14606671	2035	-9.56	8.20	12	0.45	-1457.00	1699.00	16060	20240124	-13.26	1904	20230727	631.62	16060	-13.26	20240124	10920	27.56	20240207	16060	-13.26	20240124	1904	631.62	20230727	0.05	N	091440	500	73 억		226139	N	N	0	N	00	N
78	20240318	120701	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13780	-20	5	-0.14	755370140	54741	37.58	13660	14080	13550	17940	9660	13800	13798.98	1.55	0	-7286	14413	14106	13753	13446	13093	14260	13600	73	4140	500	8550	10	1	14606671	2013	-9.46	8.11	12	0.37	-1457.00	1699.00	16060	20240124	-14.20	1904	20230727	623.74	16060	-14.20	20240124	10920	26.19	20240207	16060	-14.20	20240124	1904	623.74	20230727	0.05	N	091440	500	73 억		226139	N	N	0	N	00	N
79	20240318	110706	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13670	-130	5	-0.94	665118780	48185	33.08	13660	14080	13550	17940	9660	13800	13803.44	1.55	0	-10565	14413	14106	13753	13446	13093	14260	13600	73	4140	500	8550	10	1	14606671	1997	-9.38	8.05	12	0.33	-1457.00	1699.00	16060	20240124	-14.88	1904	20230727	617.96	16060	-14.88	20240124	10920	25.18	20240207	16060	-14.88	20240124	1904	617.96	20230727	0.05	N	091440	500	73 억		226139	N	N	0	N	00	N
80	20240318	100704	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13720	-80	5	-0.58	585184550	42343	29.07	13660	14080	13550	17940	9660	13800	13820.10	1.55	0	-8717	14413	14106	13753	13446	13093	14260	13600	73	4140	500	8550	10	1	14606671	2004	-9.42	8.08	12	0.29	-1457.00	1699.00	16060	20240124	-14.57	1904	20230727	620.59	16060	-14.57	20240124	10920	25.64	20240207	16060	-14.57	20240124	1904	620.59	20230727	0.05	N	091440	500	73 억		226139	N	N	0	N	00	N
81	20240318	090704	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13900	100	2	0.72	137534300	9920	6.81	13660	14080	13600	17940	9660	13800	13864.34	1.55	0	2561	14413	14106	13753	13446	13093	14260	13600	73	4140	500	8550	10	1	14606671	2030	-9.54	8.18	12	0.07	-1457.00	1699.00	16060	20240124	-13.45	1904	20230727	630.04	16060	-13.45	20240124	10920	27.29	20240207	16060	-13.45	20240124	1904	630.04	20230727	0.05	N	091440	500	73 억		226139	N	N	0	N	00	N
82	20240315	160657	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13800	350	2	2.60	1996611960	145666	218.48	13480	14060	13400	17480	9420	13450	13706.78	1.35	0	29915	14036	13742	13456	13162	12876	13600	13020	73	4030	500	8330	10	1	14606671	2016	-9.47	8.12	12	1.00	-1457.00	1699.00	16060	20240124	-14.07	1904	20230727	624.79	16060	-14.07	20240124	10920	26.37	20240207	16060	-14.07	20240124	1904	624.79	20230727	0.05	N	091440	500	73 억		197391	N	N	0	N	01	N
83	20240315	150634	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13680	230	2	1.71	1871938260	136600	204.88	13480	14060	13400	17480	9420	13450	13703.79	1.35	0	26462	14036	13742	13456	13162	12876	13600	13020	73	4030	500	8330	10	1	14606671	1998	-9.39	8.05	12	0.94	-1457.00	1699.00	16060	20240124	-14.82	1904	20230727	618.49	16060	-14.82	20240124	10920	25.27	20240207	16060	-14.82	20240124	1904	618.49	20230727	0.05	N	091440	500	73 억		197391	N	N	0	N	01	N
84	20240315	140622	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13570	120	2	0.89	1725517560	125894	188.83	13480	14060	13400	17480	9420	13450	13706.11	1.35	0	26511	14036	13742	13456	13162	12876	13600	13020	73	4030	500	8330	10	1	14606671	1982	-9.31	7.99	12	0.86	-1457.00	1699.00	16060	20240124	-15.50	1904	20230727	612.71	16060	-15.50	20240124	10920	24.27	20240207	16060	-15.50	20240124	1904	612.71	20230727	0.05	N	091440	500	73 억		197391	N	N	0	N	01	N
85	20240315	130700	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13530	80	2	0.59	1603953860	116976	175.45	13480	14060	13400	17480	9420	13450	13711.82	1.35	0	26658	14036	13742	13456	13162	12876	13600	13020	73	4030	500	8330	10	1	14606671	1976	-9.29	7.96	12	0.80	-1457.00	1699.00	16060	20240124	-15.75	1904	20230727	610.61	16060	-15.75	20240124	10920	23.90	20240207	16060	-15.75	20240124	1904	610.61	20230727	0.05	N	091440	500	73 억		197391	N	N	0	N	01	N
86	20240315	120659	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13640	190	2	1.41	1443792410	105154	157.72	13480	14060	13400	17480	9420	13450	13730.27	1.35	0	26326	14036	13742	13456	13162	12876	13600	13020	73	4030	500	8330	10	1	14606671	1992	-9.36	8.03	12	0.72	-1457.00	1699.00	16060	20240124	-15.07	1904	20230727	616.39	16060	-15.07	20240124	10920	24.91	20240207	16060	-15.07	20240124	1904	616.39	20230727	0.05	N	091440	500	73 억		197391	N	N	0	N	01	N
87	20240315	110654	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13800	350	2	2.60	1351015230	98377	147.55	13480	14060	13400	17480	9420	13450	13733.04	1.35	0	26250	14036	13742	13456	13162	12876	13600	13020	73	4030	500	8330	10	1	14606671	2016	-9.47	8.12	12	0.67	-1457.00	1699.00	16060	20240124	-14.07	1904	20230727	624.79	16060	-14.07	20240124	10920	26.37	20240207	16060	-14.07	20240124	1904	624.79	20230727	0.05	N	091440	500	73 억		197391	N	N	0	N	01	N
88	20240315	100657	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13620	170	2	1.26	1016519900	74064	111.09	13480	14060	13400	17480	9420	13450	13724.89	1.35	0	14329	14036	13742	13456	13162	12876	13600	13020	73	4030	500	8330	10	1	14606671	1989	-9.35	8.02	12	0.51	-1457.00	1699.00	16060	20240124	-15.19	1904	20230727	615.34	16060	-15.19	20240124	10920	24.73	20240207	16060	-15.19	20240124	1904	615.34	20230727	0.05	N	091440	500	73 억		197391	N	N	0	N	01	N
89	20240315	090702	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	14050	600	2	4.46	429674710	31012	46.51	13480	14050	13480	17480	9420	13450	13855.11	1.35	0	14075	14036	13742	13456	13162	12876	13600	13020	73	4030	500	8330	10	1	14606671	2052	-9.64	8.27	12	0.21	-1457.00	1699.00	16060	20240124	-12.52	1904	20230727	637.92	16060	-12.52	20240124	10920	28.66	20240207	16060	-12.52	20240124	1904	637.92	20230727	0.05	N	091440	500	73 억		197391	N	N	0	N	01	N
90	20240314	160651	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13450	290	2	2.20	886285530	66342	65.18	13750	13750	13170	17100	9220	13160	13359.34	1.38	0	-3660	14173	13666	13283	12776	12393	13920	13030	73	3940	500	0	10	1	14606671	1965	-9.23	7.92	12	0.45	-1457.00	1699.00	16060	20240124	-16.25	1904	20230727	606.41	16060	-16.25	20240124	10920	23.17	20240207	16060	-16.25	20240124	1904	606.41	20230727	0.05	N	091440	500	73 억		201051	N	N	0	N	02	N
91	20240314	150655	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13430	270	2	2.05	837509490	62712	61.61	13750	13750	13170	17100	9220	13160	13354.85	1.38	0	-3767	14173	13666	13283	12776	12393	13920	13030	73	3940	500	0	10	1	14606671	1962	-9.22	7.90	12	0.43	-1457.00	1699.00	16060	20240124	-16.38	1904	20230727	605.36	16060	-16.38	20240124	10920	22.99	20240207	16060	-16.38	20240124	1904	605.36	20230727	0.05	N	091440	500	73 억		201051	N	N	0	N	02	N
92	20240314	140654	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13380	220	2	1.67	763801880	57215	56.21	13750	13750	13170	17100	9220	13160	13349.68	1.38	0	-4085	14173	13666	13283	12776	12393	13920	13030	73	3940	500	0	10	1	14606671	1954	-9.18	7.88	12	0.39	-1457.00	1699.00	16060	20240124	-16.69	1904	20230727	602.73	16060	-16.69	20240124	10920	22.53	20240207	16060	-16.69	20240124	1904	602.73	20230727	0.05	N	091440	500	73 억		201051	N	N	0	N	02	N
93	20240314	130650	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13350	190	2	1.44	736806700	55195	54.22	13750	13750	13170	17100	9220	13160	13349.16	1.38	0	-4467	14173	13666	13283	12776	12393	13920	13030	73	3940	500	0	10	1	14606671	1950	-9.16	7.86	12	0.38	-1457.00	1699.00	16060	20240124	-16.87	1904	20230727	601.16	16060	-16.87	20240124	10920	22.25	20240207	16060	-16.87	20240124	1904	601.16	20230727	0.05	N	091440	500	73 억		201051	N	N	0	N	02	N
94	20240314	120652	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13430	270	2	2.05	675178320	50574	49.69	13750	13750	13170	17100	9220	13160	13350.30	1.38	0	-3798	14173	13666	13283	12776	12393	13920	13030	73	3940	500	0	10	1	14606671	1962	-9.22	7.90	12	0.35	-1457.00	1699.00	16060	20240124	-16.38	1904	20230727	605.36	16060	-16.38	20240124	10920	22.99	20240207	16060	-16.38	20240124	1904	605.36	20230727	0.05	N	091440	500	73 억		201051	N	N	0	N	02	N
95	20240314	110652	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13320	160	2	1.22	557425730	41722	40.99	13750	13750	13170	17100	9220	13160	13360.47	1.38	0	-3599	14173	13666	13283	12776	12393	13920	13030	73	3940	500	0	10	1	14606671	1946	-9.14	7.84	12	0.29	-1457.00	1699.00	16060	20240124	-17.06	1904	20230727	599.58	16060	-17.06	20240124	10920	21.98	20240207	16060	-17.06	20240124	1904	599.58	20230727	0.05	N	091440	500	73 억		201051	N	N	0	N	02	N
96	20240314	100657	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13300	140	2	1.06	410408930	30672	30.13	13750	13750	13170	17100	9220	13160	13380.57	1.38	0	-1397	14173	13666	13283	12776	12393	13920	13030	73	3940	500	0	10	1	14606671	1943	-9.13	7.83	12	0.21	-1457.00	1699.00	16060	20240124	-17.19	1904	20230727	598.53	16060	-17.19	20240124	10920	21.79	20240207	16060	-17.19	20240124	1904	598.53	20230727	0.05	N	091440	500	73 억		201051	N	N	0	N	02	N
97	20240314	090655	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13200	40	2	0.30	106115220	7954	7.81	13750	13750	13170	17100	9220	13160	13341.11	1.38	0	-600	14173	13666	13283	12776	12393	13920	13030	73	3940	500	0	10	1	14606671	1928	-9.06	7.77	12	0.05	-1457.00	1699.00	16060	20240124	-17.81	1904	20230727	593.28	16060	-17.81	20240124	10920	20.88	20240207	16060	-17.81	20240124	1904	593.28	20230727	0.05	N	091440	500	73 억		201051	N	N	0	N	02	N
98	20240313	160646	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13160	-70	5	-0.53	1353738440	101559	153.50	13060	13790	12900	17190	9270	13230	13329.58	1.35	0	3221	13743	13486	13183	12926	12623	13335	12775	73	3960	500	0	10	1	14606671	1922	-9.03	7.75	12	0.70	-1457.00	1699.00	16060	20240124	-18.06	1904	20230727	591.18	16060	-18.06	20240124	10920	20.51	20240207	16060	-18.06	20240124	1904	591.18	20230727	0.05	N	091440	500	73 억		197830	N	N	0	N	02	N
99	20240313	150645	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13230	0	3	0.00	1340132820	100526	151.94	13060	13790	12900	17190	9270	13230	13331.21	1.35	0	3431	13743	13486	13183	12926	12623	13335	12775	73	3960	500	0	10	1	14606671	1932	-9.08	7.79	12	0.69	-1457.00	1699.00	16060	20240124	-17.62	1904	20230727	594.85	16060	-17.62	20240124	10920	21.15	20240207	16060	-17.62	20240124	1904	594.85	20230727	0.05	N	091440	500	73 억		197830	N	N	0	N	02	N
100	20240313	140650	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13200	-30	5	-0.23	1211523540	90786	137.22	13060	13790	12900	17190	9270	13230	13344.83	1.35	0	5771	13743	13486	13183	12926	12623	13335	12775	73	3960	500	0	10	1	14606671	1928	-9.06	7.77	12	0.62	-1457.00	1699.00	16060	20240124	-17.81	1904	20230727	593.28	16060	-17.81	20240124	10920	20.88	20240207	16060	-17.81	20240124	1904	593.28	20230727	0.05	N	091440	500	73 억		197830	N	N	0	N	02	N
101	20240313	130653	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13300	70	2	0.53	927470960	69089	104.43	13060	13790	12920	17190	9270	13230	13424.29	1.35	0	4186	13743	13486	13183	12926	12623	13335	12775	73	3960	500	0	10	1	14606671	1943	-9.13	7.83	12	0.47	-1457.00	1699.00	16060	20240124	-17.19	1904	20230727	598.53	16060	-17.19	20240124	10920	21.79	20240207	16060	-17.19	20240124	1904	598.53	20230727	0.05	N	091440	500	73 억		197830	N	N	0	N	02	N
102	20240313	120648	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13570	340	2	2.57	813176070	60563	91.54	13060	13790	12920	17190	9270	13230	13426.94	1.35	0	3898	13743	13486	13183	12926	12623	13335	12775	73	3960	500	0	10	1	14606671	1982	-9.31	7.99	12	0.41	-1457.00	1699.00	16060	20240124	-15.50	1904	20230727	612.71	16060	-15.50	20240124	10920	24.27	20240207	16060	-15.50	20240124	1904	612.71	20230727	0.05	N	091440	500	73 억		197830	N	N	0	N	02	N
103	20240313	110645	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13600	370	2	2.80	630832400	47150	71.27	13060	13790	12920	17190	9270	13230	13379.27	1.35	0	3736	13743	13486	13183	12926	12623	13335	12775	73	3960	500	0	10	1	14606671	1987	-9.33	8.00	12	0.32	-1457.00	1699.00	16060	20240124	-15.32	1904	20230727	614.29	16060	-15.32	20240124	10920	24.54	20240207	16060	-15.32	20240124	1904	614.29	20230727	0.05	N	091440	500	73 억		197830	N	N	0	N	02	N
104	20240313	100644	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13280	50	2	0.38	268254800	20323	30.72	13060	13300	12920	17190	9270	13230	13199.57	1.35	0	-1587	13743	13486	13183	12926	12623	13335	12775	73	3960	500	0	10	1	14606671	1940	-9.11	7.82	12	0.14	-1457.00	1699.00	16060	20240124	-17.31	1904	20230727	597.48	16060	-17.31	20240124	10920	21.61	20240207	16060	-17.31	20240124	1904	597.48	20230727	0.05	N	091440	500	73 억		197830	N	N	0	N	02	N
105	20240313	090647	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13170	-60	5	-0.45	68993380	5277	7.98	13060	13170	12920	17190	9270	13230	13074.36	1.35	0	1965	13743	13486	13183	12926	12623	13335	12775	73	3960	500	0	10	1	14606671	1924	-9.04	7.75	12	0.04	-1457.00	1699.00	16060	20240124	-18.00	1904	20230727	591.70	16060	-18.00	20240124	10920	20.60	20240207	16060	-18.00	20240124	1904	591.70	20230727	0.05	N	091440	500	73 억		197830	N	N	0	N	02	N
106	20240312	160638	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13230	-40	5	-0.30	861063630	65966	106.81	13270	13440	12880	17250	9290	13270	13053.14	1.36	0	-1295	13923	13596	13373	13046	12823	13760	13210	73	3980	500	0	10	1	14606671	1932	-9.08	7.79	12	0.45	-1457.00	1699.00	16060	20240124	-17.62	1904	20230727	594.85	16060	-17.62	20240124	10920	21.15	20240207	16060	-17.62	20240124	1904	594.85	20230727	0.05	N	091440	500	73 억		199125	N	N	0	N	02	N
107	20240312	150637	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13200	-70	5	-0.53	801434610	61438	99.48	13270	13440	12880	17250	9290	13270	13044.61	1.36	0	-2378	13923	13596	13373	13046	12823	13760	13210	73	3980	500	0	10	1	14606671	1928	-9.06	7.77	12	0.42	-1457.00	1699.00	16060	20240124	-17.81	1904	20230727	593.28	16060	-17.81	20240124	10920	20.88	20240207	16060	-17.81	20240124	1904	593.28	20230727	0.05	N	091440	500	73 억		199125	N	N	0	N	02	N
108	20240312	140632	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13070	-200	5	-1.51	733584050	56268	91.11	13270	13440	12880	17250	9290	13270	13037.32	1.36	0	-1041	13923	13596	13373	13046	12823	13760	13210	73	3980	500	0	10	1	14606671	1909	-8.97	7.69	12	0.39	-1457.00	1699.00	16060	20240124	-18.62	1904	20230727	586.45	16060	-18.62	20240124	10920	19.69	20240207	16060	-18.62	20240124	1904	586.45	20230727	0.05	N	091440	500	73 억		199125	N	N	0	N	02	N
109	20240312	130609	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13020	-250	5	-1.88	675956220	51849	83.95	13270	13440	12880	17250	9290	13270	13037.02	1.36	0	-504	13923	13596	13373	13046	12823	13760	13210	73	3980	500	0	10	1	14606671	1902	-8.94	7.66	12	0.35	-1457.00	1699.00	16060	20240124	-18.93	1904	20230727	583.82	16060	-18.93	20240124	10920	19.23	20240207	16060	-18.93	20240124	1904	583.82	20230727	0.05	N	091440	500	73 억		199125	N	N	0	N	02	N
110	20240312	120640	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13030	-240	5	-1.81	620393770	47569	77.02	13270	13440	12880	17250	9290	13270	13041.98	1.36	0	-459	13923	13596	13373	13046	12823	13760	13210	73	3980	500	0	10	1	14606671	1903	-8.94	7.67	12	0.33	-1457.00	1699.00	16060	20240124	-18.87	1904	20230727	584.35	16060	-18.87	20240124	10920	19.32	20240207	16060	-18.87	20240124	1904	584.35	20230727	0.05	N	091440	500	73 억		199125	N	N	0	N	02	N
111	20240312	110638	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13050	-220	5	-1.66	557914430	42770	69.25	13270	13440	12880	17250	9290	13270	13044.53	1.36	0	548	13923	13596	13373	13046	12823	13760	13210	73	3980	500	0	10	1	14606671	1906	-8.96	7.68	12	0.29	-1457.00	1699.00	16060	20240124	-18.74	1904	20230727	585.40	16060	-18.74	20240124	10920	19.51	20240207	16060	-18.74	20240124	1904	585.40	20230727	0.05	N	091440	500	73 억		199125	N	N	0	N	02	N
112	20240312	100638	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	12930	-340	5	-2.56	390955590	29852	48.33	13270	13440	12910	17250	9290	13270	13096.46	1.36	0	518	13923	13596	13373	13046	12823	13760	13210	73	3980	500	0	10	1	14606671	1889	-8.87	7.61	12	0.20	-1457.00	1699.00	16060	20240124	-19.49	1904	20230727	579.10	16060	-19.49	20240124	10920	18.41	20240207	16060	-19.49	20240124	1904	579.10	20230727	0.05	N	091440	500	73 억		199125	N	N	0	N	02	N
113	20240312	090638	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13210	-60	5	-0.45	77957330	5887	9.53	13270	13440	13210	17250	9290	13270	13242.28	1.36	0	-1229	13923	13596	13373	13046	12823	13760	13210	73	3980	500	0	10	1	14606671	1930	-9.07	7.78	12	0.04	-1457.00	1699.00	16060	20240124	-17.75	1904	20230727	593.80	16060	-17.75	20240124	10920	20.97	20240207	16060	-17.75	20240124	1904	593.80	20230727	0.05	N	091440	500	73 억		199125	N	N	0	N	02	N
114	20240311	160637	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13270	130	2	0.99	825506490	61627	44.92	13200	13700	13150	17080	9200	13140	13395.23	1.40	0	-5134	14113	13626	13213	12726	12313	13420	12520	73	3940	500	0	10	1	14606671	1938	-9.11	7.81	12	0.42	-1457.00	1699.00	16060	20240124	-17.37	1904	20230727	596.95	16060	-17.37	20240124	10920	21.52	20240207	16060	-17.37	20240124	1904	596.95	20230727	0.05	N	091440	500	73 억		204259	N	N	0	N	02	N
115	20240311	150638	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13180	40	2	0.30	807090010	60235	43.90	13200	13700	13150	17080	9200	13140	13399.02	1.40	0	-4806	14113	13626	13213	12726	12313	13420	12520	73	3940	500	0	10	1	14606671	1925	-9.05	7.76	12	0.41	-1457.00	1699.00	16060	20240124	-17.93	1904	20230727	592.23	16060	-17.93	20240124	10920	20.70	20240207	16060	-17.93	20240124	1904	592.23	20230727	0.05	N	091440	500	73 억		204259	N	N	0	N	02	N
116	20240311	140634	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13230	90	2	0.68	718144720	53488	38.99	13200	13700	13160	17080	9200	13140	13426.28	1.40	0	-3033	14113	13626	13213	12726	12313	13420	12520	73	3940	500	0	10	1	14606671	1932	-9.08	7.79	12	0.37	-1457.00	1699.00	16060	20240124	-17.62	1904	20230727	594.85	16060	-17.62	20240124	10920	21.15	20240207	16060	-17.62	20240124	1904	594.85	20230727	0.05	N	091440	500	73 억		204259	N	N	0	N	02	N
117	20240311	130635	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13240	100	2	0.76	654692440	48690	35.49	13200	13700	13160	17080	9200	13140	13446.14	1.40	0	-2537	14113	13626	13213	12726	12313	13420	12520	73	3940	500	0	10	1	14606671	1934	-9.09	7.79	12	0.33	-1457.00	1699.00	16060	20240124	-17.56	1904	20230727	595.38	16060	-17.56	20240124	10920	21.25	20240207	16060	-17.56	20240124	1904	595.38	20230727	0.05	N	091440	500	73 억		204259	N	N	0	N	02	N
118	20240311	120636	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13240	100	2	0.76	624609310	46421	33.83	13200	13700	13160	17080	9200	13140	13455.32	1.40	0	-1983	14113	13626	13213	12726	12313	13420	12520	73	3940	500	0	10	1	14606671	1934	-9.09	7.79	12	0.32	-1457.00	1699.00	16060	20240124	-17.56	1904	20230727	595.38	16060	-17.56	20240124	10920	21.25	20240207	16060	-17.56	20240124	1904	595.38	20230727	0.05	N	091440	500	73 억		204259	N	N	0	N	02	N
119	20240311	110632	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13320	180	2	1.37	555704010	41226	30.05	13200	13700	13160	17080	9200	13140	13479.45	1.40	0	-629	14113	13626	13213	12726	12313	13420	12520	73	3940	500	0	10	1	14606671	1946	-9.14	7.84	12	0.28	-1457.00	1699.00	16060	20240124	-17.06	1904	20230727	599.58	16060	-17.06	20240124	10920	21.98	20240207	16060	-17.06	20240124	1904	599.58	20230727	0.05	N	091440	500	73 억		204259	N	N	0	N	02	N
120	20240311	100626	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13300	160	2	1.22	488800230	36207	26.39	13200	13700	13160	17080	9200	13140	13500.16	1.40	0	-99	14113	13626	13213	12726	12313	13420	12520	73	3940	500	0	10	1	14606671	1943	-9.13	7.83	12	0.25	-1457.00	1699.00	16060	20240124	-17.19	1904	20230727	598.53	16060	-17.19	20240124	10920	21.79	20240207	16060	-17.19	20240124	1904	598.53	20230727	0.05	N	091440	500	73 억		204259	N	N	0	N	02	N
121	20240311	090629	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13480	340	2	2.59	68426930	5094	3.71	13200	13580	13180	17080	9200	13140	13432.85	1.40	0	-1248	14113	13626	13213	12726	12313	13420	12520	73	3940	500	0	10	1	14606671	1969	-9.25	7.93	12	0.03	-1457.00	1699.00	16060	20240124	-16.06	1904	20230727	607.98	16060	-16.06	20240124	10920	23.44	20240207	16060	-16.06	20240124	1904	607.98	20230727	0.05	N	091440	500	73 억		204259	N	N	0	N	02	N
122	20240308	160634	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13140	-450	5	-3.31	1808178760	137173	94.65	13590	13700	12800	17660	9520	13590	13181.74	1.59	0	-28347	14603	14096	13723	13216	12843	14350	13470	73	4070	500	0	10	1	14606671	1919	-9.02	7.73	12	0.94	-1457.00	1699.00	16060	20240124	-18.18	1904	20230727	590.13	16060	-18.18	20240124	10920	20.33	20240207	16060	-18.18	20240124	1904	590.13	20230727	0.05	N	091440	500	73 억		232543	N	N	0	N	02	N
123	20240308	150631	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13170	-420	5	-3.09	1759446200	133466	92.10	13590	13700	12800	17660	9520	13590	13182.73	1.59	0	-25890	14603	14096	13723	13216	12843	14350	13470	73	4070	500	0	10	1	14606671	1924	-9.04	7.75	12	0.91	-1457.00	1699.00	16060	20240124	-18.00	1904	20230727	591.70	16060	-18.00	20240124	10920	20.60	20240207	16060	-18.00	20240124	1904	591.70	20230727	0.05	N	091440	500	73 억		232543	N	N	0	N	02	N
124	20240308	140629	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13130	-460	5	-3.38	1579741040	119764	82.64	13590	13700	12800	17660	9520	13590	13190.45	1.59	0	-19026	14603	14096	13723	13216	12843	14350	13470	73	4070	500	0	10	1	14606671	1918	-9.01	7.73	12	0.82	-1457.00	1699.00	16060	20240124	-18.24	1904	20230727	589.60	16060	-18.24	20240124	10920	20.24	20240207	16060	-18.24	20240124	1904	589.60	20230727	0.05	N	091440	500	73 억		232543	N	N	0	N	02	N
125	20240308	130627	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	12910	-680	5	-5.00	1428206170	108155	74.63	13590	13700	12800	17660	9520	13590	13205.18	1.59	0	-12781	14603	14096	13723	13216	12843	14350	13470	73	4070	500	0	10	1	14606671	1886	-8.86	7.60	12	0.74	-1457.00	1699.00	16060	20240124	-19.61	1904	20230727	578.05	16060	-19.61	20240124	10920	18.22	20240207	16060	-19.61	20240124	1904	578.05	20230727	0.05	N	091440	500	73 억		232543	N	N	0	N	02	N
126	20240308	120627	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13040	-550	5	-4.05	1275673770	96386	66.51	13590	13700	12800	17660	9520	13590	13235.05	1.59	0	-8456	14603	14096	13723	13216	12843	14350	13470	73	4070	500	0	10	1	14606671	1905	-8.95	7.68	12	0.66	-1457.00	1699.00	16060	20240124	-18.80	1904	20230727	584.87	16060	-18.80	20240124	10920	19.41	20240207	16060	-18.80	20240124	1904	584.87	20230727	0.05	N	091440	500	73 억		232543	N	N	0	N	02	N
127	20240308	110628	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13220	-370	5	-2.72	915102860	68726	47.42	13590	13700	13000	17660	9520	13590	13315.24	1.59	0	-7551	14603	14096	13723	13216	12843	14350	13470	73	4070	500	0	10	1	14606671	1931	-9.07	7.78	12	0.47	-1457.00	1699.00	16060	20240124	-17.68	1904	20230727	594.33	16060	-17.68	20240124	10920	21.06	20240207	16060	-17.68	20240124	1904	594.33	20230727	0.05	N	091440	500	73 억		232543	N	N	0	N	02	N
128	20240308	100624	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13270	-320	5	-2.35	630181340	47071	32.48	13590	13700	13200	17660	9520	13590	13387.89	1.59	0	-4038	14603	14096	13723	13216	12843	14350	13470	73	4070	500	0	10	1	14606671	1938	-9.11	7.81	12	0.32	-1457.00	1699.00	16060	20240124	-17.37	1904	20230727	596.95	16060	-17.37	20240124	10920	21.52	20240207	16060	-17.37	20240124	1904	596.95	20230727	0.05	N	091440	500	73 억		232543	N	N	0	N	02	N
129	20240308	090624	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13600	10	2	0.07	63710560	4703	3.25	13590	13700	13510	17660	9520	13590	13546.79	1.59	0	1090	14603	14096	13723	13216	12843	14350	13470	73	4070	500	0	10	1	14606671	1987	-9.33	8.00	12	0.03	-1457.00	1699.00	16060	20240124	-15.32	1904	20230727	614.29	16060	-15.32	20240124	10920	24.54	20240207	16060	-15.32	20240124	1904	614.29	20230727	0.05	N	091440	500	73 억		232543	N	N	0	N	02	N
130	20240307	160626	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13590	150	2	1.12	2004246650	144853	108.05	13450	14230	13350	17470	9410	13440	13836.42	1.45	0	20104	14040	13740	13450	13150	12860	13890	13300	73	4030	500	0	10	1	14606671	1985	-9.33	8.00	12	0.99	-1457.00	1699.00	16060	20240124	-15.38	1904	20230727	613.76	16060	-15.38	20240124	10920	24.45	20240207	16060	-15.38	20240124	1904	613.76	20230727	0.05	N	091440	500	73 억		212474	N	N	0	N	02	N
131	20240307	150606	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13560	120	2	0.89	1965978790	142028	105.94	13450	14230	13350	17470	9410	13440	13842.19	1.45	0	20505	14040	13740	13450	13150	12860	13890	13300	73	4030	500	0	10	1	14606671	1981	-9.31	7.98	12	0.97	-1457.00	1699.00	16060	20240124	-15.57	1904	20230727	612.18	16060	-15.57	20240124	10920	24.18	20240207	16060	-15.57	20240124	1904	612.18	20230727	0.05	N	091440	500	73 억		212474	N	N	0	N	02	N
132	20240307	140616	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13700	260	2	1.93	1748573180	126009	93.99	13450	14230	13350	17470	9410	13440	13876.57	1.45	0	21005	14040	13740	13450	13150	12860	13890	13300	73	4030	500	0	10	1	14606671	2001	-9.40	8.06	12	0.86	-1457.00	1699.00	16060	20240124	-14.69	1904	20230727	619.54	16060	-14.69	20240124	10920	25.46	20240207	16060	-14.69	20240124	1904	619.54	20230727	0.05	N	091440	500	73 억		212474	N	N	0	N	02	N
133	20240307	130618	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13900	460	2	3.42	1598864130	115114	85.86	13450	14230	13350	17470	9410	13440	13889.40	1.45	0	20613	14040	13740	13450	13150	12860	13890	13300	73	4030	500	0	10	1	14606671	2030	-9.54	8.18	12	0.79	-1457.00	1699.00	16060	20240124	-13.45	1904	20230727	630.04	16060	-13.45	20240124	10920	27.29	20240207	16060	-13.45	20240124	1904	630.04	20230727	0.05	N	091440	500	73 억		212474	N	N	0	N	02	N
134	20240307	120620	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13910	470	2	3.50	1500004340	107982	80.55	13450	14230	13350	17470	9410	13440	13891.24	1.45	0	20564	14040	13740	13450	13150	12860	13890	13300	73	4030	500	0	10	1	14606671	2032	-9.55	8.19	12	0.74	-1457.00	1699.00	16060	20240124	-13.39	1904	20230727	630.57	16060	-13.39	20240124	10920	27.38	20240207	16060	-13.39	20240124	1904	630.57	20230727	0.05	N	091440	500	73 억		212474	N	N	0	N	02	N
135	20240307	110625	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	14150	710	2	5.28	1354535630	97562	72.77	13450	14230	13350	17470	9410	13440	13883.84	1.45	0	21281	14040	13740	13450	13150	12860	13890	13300	73	4030	500	0	10	1	14606671	2067	-9.71	8.33	12	0.67	-1457.00	1699.00	16060	20240124	-11.89	1904	20230727	643.17	16060	-11.89	20240124	10920	29.58	20240207	16060	-11.89	20240124	1904	643.17	20230727	0.05	N	091440	500	73 억		212474	N	N	0	N	02	N
136	20240307	100621	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13960	520	2	3.87	671373590	48825	36.42	13450	14180	13350	17470	9410	13440	13750.61	1.45	0	14093	14040	13740	13450	13150	12860	13890	13300	73	4030	500	0	10	1	14606671	2039	-9.58	8.22	12	0.33	-1457.00	1699.00	16060	20240124	-13.08	1904	20230727	633.19	16060	-13.08	20240124	10920	27.84	20240207	16060	-13.08	20240124	1904	633.19	20230727	0.05	N	091440	500	73 억		212474	N	N	0	N	02	N
137	20240307	090622	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13550	110	2	0.82	44120750	3277	2.44	13450	13550	13450	17470	9410	13440	13463.76	1.45	0	644	14040	13740	13450	13150	12860	13890	13300	73	4030	500	0	10	1	14606671	1979	-9.30	7.98	12	0.02	-1457.00	1699.00	16060	20240124	-15.63	1904	20230727	611.66	16060	-15.63	20240124	10920	24.08	20240207	16060	-15.63	20240124	1904	611.66	20230727	0.05	N	091440	500	73 억		212474	N	N	0	N	02	N
138	20240306	160619	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13440	100	2	0.75	1795691600	134054	84.40	13340	13750	13160	17340	9340	13340	13395.28	1.52	0	-9808	14126	13732	13256	12862	12386	13930	13060	73	4000	500	0	10	1	14606671	1963	-9.22	7.91	12	0.92	-1457.00	1699.00	16060	20240124	-16.31	1904	20230727	605.88	16060	-16.31	20240124	10920	23.08	20240207	16060	-16.31	20240124	1904	605.88	20230727	0.05	N	091440	500	73 억		222261	N	N	0	N	02	N
139	20240306	150619	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13440	100	2	0.75	1728421620	129011	81.22	13340	13750	13160	17340	9340	13340	13397.47	1.52	0	-9872	14126	13732	13256	12862	12386	13930	13060	73	4000	500	0	10	1	14606671	1963	-9.22	7.91	12	0.88	-1457.00	1699.00	16060	20240124	-16.31	1904	20230727	605.88	16060	-16.31	20240124	10920	23.08	20240207	16060	-16.31	20240124	1904	605.88	20230727	0.05	N	091440	500	73 억		222261	N	N	0	N	02	N
140	20240306	140621	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13210	-130	5	-0.97	1539775470	114790	72.27	13340	13750	13160	17340	9340	13340	13413.85	1.52	0	-8687	14126	13732	13256	12862	12386	13930	13060	73	4000	500	0	10	1	14606671	1930	-9.07	7.78	12	0.79	-1457.00	1699.00	16060	20240124	-17.75	1904	20230727	593.80	16060	-17.75	20240124	10920	20.97	20240207	16060	-17.75	20240124	1904	593.80	20230727	0.05	N	091440	500	73 억		222261	N	N	0	N	02	N
141	20240306	130622	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13210	-130	5	-0.97	1468324230	109381	68.87	13340	13750	13160	17340	9340	13340	13423.94	1.52	0	-6456	14126	13732	13256	12862	12386	13930	13060	73	4000	500	0	10	1	14606671	1930	-9.07	7.78	12	0.75	-1457.00	1699.00	16060	20240124	-17.75	1904	20230727	593.80	16060	-17.75	20240124	10920	20.97	20240207	16060	-17.75	20240124	1904	593.80	20230727	0.05	N	091440	500	73 억		222261	N	N	0	N	02	N
142	20240306	120621	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13230	-110	5	-0.82	1300945270	96699	60.88	13340	13750	13200	17340	9340	13340	13453.55	1.52	0	-4407	14126	13732	13256	12862	12386	13930	13060	73	4000	500	0	10	1	14606671	1932	-9.08	7.79	12	0.66	-1457.00	1699.00	16060	20240124	-17.62	1904	20230727	594.85	16060	-17.62	20240124	10920	21.15	20240207	16060	-17.62	20240124	1904	594.85	20230727	0.05	N	091440	500	73 억		222261	N	N	0	N	02	N
143	20240306	110618	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13300	-40	5	-0.30	1153485850	85578	53.88	13340	13750	13280	17340	9340	13340	13478.77	1.52	0	-952	14126	13732	13256	12862	12386	13930	13060	73	4000	500	0	10	1	14606671	1943	-9.13	7.83	12	0.59	-1457.00	1699.00	16060	20240124	-17.19	1904	20230727	598.53	16060	-17.19	20240124	10920	21.79	20240207	16060	-17.19	20240124	1904	598.53	20230727	0.05	N	091440	500	73 억		222261	N	N	0	N	02	N
144	20240306	100608	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13490	150	2	1.12	793345390	58608	36.90	13340	13750	13340	17340	9340	13340	13536.47	1.52	0	2636	14126	13732	13256	12862	12386	13930	13060	73	4000	500	0	10	1	14606671	1970	-9.26	7.94	12	0.40	-1457.00	1699.00	16060	20240124	-16.00	1904	20230727	608.51	16060	-16.00	20240124	10920	23.53	20240207	16060	-16.00	20240124	1904	608.51	20230727	0.05	N	091440	500	73 억		222261	N	N	0	N	02	N
145	20240306	090619	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13440	100	2	0.75	99621450	7443	4.69	13340	13500	13340	17340	9340	13340	13384.58	1.52	0	2852	14126	13732	13256	12862	12386	13930	13060	73	4000	500	0	10	1	14606671	1963	-9.22	7.91	12	0.05	-1457.00	1699.00	16060	20240124	-16.31	1904	20230727	605.88	16060	-16.31	20240124	10920	23.08	20240207	16060	-16.31	20240124	1904	605.88	20230727	0.05	N	091440	500	73 억		222261	N	N	0	N	02	N
146	20240305	160613	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13340	540	2	4.22	2095617490	158355	101.69	12850	13650	12780	16640	8960	12800	13233.67	1.46	0	8318	14040	13420	12930	12310	11820	13730	12620	73	3840	500	0	10	1	14606671	1949	-9.16	7.85	12	1.08	-1457.00	1699.00	16060	20240124	-16.94	1904	20230727	600.63	16060	-16.94	20240124	10920	22.16	20240207	16060	-16.94	20240124	1904	600.63	20230727	0.05	N	091440	500	73 억		213943	N	N	0	N	02	N
147	20240305	150616	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13440	640	2	5.00	2063265880	155932	100.14	12850	13650	12780	16640	8960	12800	13231.83	1.46	0	8299	14040	13420	12930	12310	11820	13730	12620	73	3840	500	0	10	1	14606671	1963	-9.22	7.91	12	1.07	-1457.00	1699.00	16060	20240124	-16.31	1904	20230727	605.88	16060	-16.31	20240124	10920	23.08	20240207	16060	-16.31	20240124	1904	605.88	20230727	0.05	N	091440	500	73 억		213943	N	N	0	N	02	N
148	20240305	140609	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13570	770	2	6.02	1875659790	142006	91.19	12850	13650	12780	16640	8960	12800	13208.31	1.46	0	9686	14040	13420	12930	12310	11820	13730	12620	73	3840	500	0	10	1	14606671	1982	-9.31	7.99	12	0.97	-1457.00	1699.00	16060	20240124	-15.50	1904	20230727	612.71	16060	-15.50	20240124	10920	24.27	20240207	16060	-15.50	20240124	1904	612.71	20230727	0.05	N	091440	500	73 억		213943	N	N	0	N	02	N
149	20240305	130612	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13330	530	2	4.14	1421683970	108261	69.52	12850	13410	12780	16640	8960	12800	13132.00	1.46	0	6620	14040	13420	12930	12310	11820	13730	12620	73	3840	500	0	10	1	14606671	1947	-9.15	7.85	12	0.74	-1457.00	1699.00	16060	20240124	-17.00	1904	20230727	600.11	16060	-17.00	20240124	10920	22.07	20240207	16060	-17.00	20240124	1904	600.11	20230727	0.05	N	091440	500	73 억		213943	N	N	0	N	02	N
150	20240305	120610	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13300	500	2	3.91	1346900540	102665	65.93	12850	13390	12780	16640	8960	12800	13119.37	1.46	0	6295	14040	13420	12930	12310	11820	13730	12620	73	3840	500	0	10	1	14606671	1943	-9.13	7.83	12	0.70	-1457.00	1699.00	16060	20240124	-17.19	1904	20230727	598.53	16060	-17.19	20240124	10920	21.79	20240207	16060	-17.19	20240124	1904	598.53	20230727	0.05	N	091440	500	73 억		213943	N	N	0	N	02	N
151	20240305	110611	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13220	420	2	3.28	1086600500	83125	53.38	12850	13340	12780	16640	8960	12800	13071.89	1.46	0	3000	14040	13420	12930	12310	11820	13730	12620	73	3840	500	0	10	1	14606671	1931	-9.07	7.78	12	0.57	-1457.00	1699.00	16060	20240124	-17.68	1904	20230727	594.33	16060	-17.68	20240124	10920	21.06	20240207	16060	-17.68	20240124	1904	594.33	20230727	0.05	N	091440	500	73 억		213943	N	N	0	N	02	N
152	20240305	100607	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	12960	160	2	1.25	615887160	47488	30.50	12850	13230	12780	16640	8960	12800	12969.32	1.46	0	2933	14040	13420	12930	12310	11820	13730	12620	73	3840	500	0	10	1	14606671	1893	-8.89	7.63	12	0.33	-1457.00	1699.00	16060	20240124	-19.30	1904	20230727	580.67	16060	-19.30	20240124	10920	18.68	20240207	16060	-19.30	20240124	1904	580.67	20230727	0.05	N	091440	500	73 억		213943	N	N	0	N	02	N
153	20240305	090609	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	12820	20	2	0.16	57087190	4421	2.84	12850	13200	12810	16640	8960	12800	12912.73	1.46	0	-512	14040	13420	12930	12310	11820	13730	12620	73	3840	500	0	10	1	14606671	1873	-8.80	7.55	12	0.03	-1457.00	1699.00	16060	20240124	-20.17	1904	20230727	573.32	16060	-20.17	20240124	10920	17.40	20240207	16060	-20.17	20240124	1904	573.32	20230727	0.05	N	091440	500	73 억		213943	N	N	0	N	02	N
154	20240304	160610	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	12800	-900	5	-6.57	2017174140	155600	139.05	12440	13550	12440	17810	9590	13700	12963.84	1.57	0	-15770	14253	13976	13653	13376	13053	14115	13515	73	4110	500	0	10	1	14606671	1870	-8.79	7.53	12	1.07	-1457.00	1699.00	16060	20240124	-20.30	1904	20230727	572.27	16060	-20.30	20240124	10920	17.22	20240207	16060	-20.30	20240124	1904	572.27	20230727	0.05	N	091440	500	73 억		229678	N	N	0	N	02	N
155	20240304	150605	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	12790	-910	5	-6.64	1986443410	153197	136.90	12440	13550	12440	17810	9590	13700	12966.59	1.57	0	-14812	14253	13976	13653	13376	13053	14115	13515	73	4110	500	0	10	1	14606671	1868	-8.78	7.53	12	1.05	-1457.00	1699.00	16060	20240124	-20.36	1904	20230727	571.74	16060	-20.36	20240124	10920	17.12	20240207	16060	-20.36	20240124	1904	571.74	20230727	0.05	N	091440	500	73 억		229678	N	N	0	N	02	N
156	20240304	140534	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	12990	-710	5	-5.18	1584938650	121657	108.71	12440	13550	12440	17810	9590	13700	13027.93	1.57	0	-11270	14253	13976	13653	13376	13053	14115	13515	73	4110	500	0	10	1	14606671	1897	-8.92	7.65	12	0.83	-1457.00	1699.00	16060	20240124	-19.12	1904	20230727	582.25	16060	-19.12	20240124	10920	18.96	20240207	16060	-19.12	20240124	1904	582.25	20230727	0.05	N	091440	500	73 억		229678	N	N	0	N	02	N
157	20240304	130602	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	12900	-800	5	-5.84	1501159830	115196	102.94	12440	13550	12440	17810	9590	13700	13031.35	1.57	0	-10542	14253	13976	13653	13376	13053	14115	13515	73	4110	500	0	10	1	14606671	1884	-8.85	7.59	12	0.79	-1457.00	1699.00	16060	20240124	-19.68	1904	20230727	577.52	16060	-19.68	20240124	10920	18.13	20240207	16060	-19.68	20240124	1904	577.52	20230727	0.05	N	091440	500	73 억		229678	N	N	0	N	02	N
158	20240304	120540	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13020	-680	5	-4.96	1283726040	98356	87.89	12440	13550	12440	17810	9590	13700	13051.83	1.57	0	-8611	14253	13976	13653	13376	13053	14115	13515	73	4110	500	0	10	1	14606671	1902	-8.94	7.66	12	0.67	-1457.00	1699.00	16060	20240124	-18.93	1904	20230727	583.82	16060	-18.93	20240124	10920	19.23	20240207	16060	-18.93	20240124	1904	583.82	20230727	0.05	N	091440	500	73 억		229678	N	N	0	N	02	N
159	20240304	110557	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	12990	-710	5	-5.18	1013875320	77500	69.25	12440	13550	12440	17810	9590	13700	13082.26	1.57	0	-9358	14253	13976	13653	13376	13053	14115	13515	73	4110	500	0	10	1	14606671	1897	-8.92	7.65	12	0.53	-1457.00	1699.00	16060	20240124	-19.12	1904	20230727	582.25	16060	-19.12	20240124	10920	18.96	20240207	16060	-19.12	20240124	1904	582.25	20230727	0.05	N	091440	500	73 억		229678	N	N	0	N	02	N
160	20240304	100559	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13300	-400	5	-2.92	644609810	49556	44.28	12440	13550	12440	17810	9590	13700	13007.70	1.57	0	-8318	14253	13976	13653	13376	13053	14115	13515	73	4110	500	0	10	1	14606671	1943	-9.13	7.83	12	0.34	-1457.00	1699.00	16060	20240124	-17.19	1904	20230727	598.53	16060	-17.19	20240124	10920	21.79	20240207	16060	-17.19	20240124	1904	598.53	20230727	0.05	N	091440	500	73 억		229678	N	N	0	N	02	N
161	20240304	090559	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	12790	-910	5	-6.64	277849170	21970	19.63	12440	13330	12440	17810	9590	13700	12646.75	1.57	0	-2973	14253	13976	13653	13376	13053	14115	13515	73	4110	500	0	10	1	14606671	1868	-8.78	7.53	12	0.15	-1457.00	1699.00	16060	20240124	-20.36	1904	20230727	571.74	16060	-20.36	20240124	10920	17.12	20240207	16060	-20.36	20240124	1904	571.74	20230727	0.05	N	091440	500	73 억		229678	N	N	0	N	02	N