KissMeData/109080/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	160753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9900	100	2	1.02	252112240	25456	134.27	9850	9970	9800	12740	6860	9800	9903.85	0.00	0	2553	10020	9910	9780	9670	9540	9965	9725	28	2940	500	6860	10	1	5636000	558	24.21	0.98	12	0.45	409.00	10101.00	16000	20230329	-38.12	9380	20240320	5.54	11480	-13.76	20240110	9380	5.54	20240320	16000	-38.12	20230329	9380	5.54	20240320	3.29	N	109080	500	28 억		0	N	N	0	N	00	N
3	20240329	150756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9910	110	2	1.12	248934290	25135	132.58	9850	9970	9800	12740	6860	9800	9903.89	0.00	0	2483	10020	9910	9780	9670	9540	9965	9725	28	2940	500	6860	10	1	5636000	559	24.23	0.98	12	0.45	409.00	10101.00	16000	20230329	-38.06	9380	20240320	5.65	11480	-13.68	20240110	9380	5.65	20240320	16000	-38.06	20230329	9380	5.65	20240320	3.29	N	109080	500	28 억		0	N	N	0	N	00	N
4	20240329	140751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9900	100	2	1.02	118935180	12024	63.42	9850	9970	9800	12740	6860	9800	9891.48	0.00	0	2326	10020	9910	9780	9670	9540	9965	9725	28	2940	500	6860	10	1	5636000	558	24.21	0.98	12	0.21	409.00	10101.00	16000	20230329	-38.12	9380	20240320	5.54	11480	-13.76	20240110	9380	5.54	20240320	16000	-38.12	20230329	9380	5.54	20240320	3.29	N	109080	500	28 억		0	N	N	0	N	00	N
5	20240329	130740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9900	100	2	1.02	117689550	11898	62.76	9850	9970	9800	12740	6860	9800	9891.54	0.00	0	2326	10020	9910	9780	9670	9540	9965	9725	28	2940	500	6860	10	1	5636000	558	24.21	0.98	12	0.21	409.00	10101.00	16000	20230329	-38.12	9380	20240320	5.54	11480	-13.76	20240110	9380	5.54	20240320	16000	-38.12	20230329	9380	5.54	20240320	3.29	N	109080	500	28 억		0	N	N	0	N	00	N
6	20240329	120748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9890	90	2	0.92	99496940	10047	52.99	9850	9970	9820	12740	6860	9800	9903.15	0.00	0	2346	10020	9910	9780	9670	9540	9965	9725	28	2940	500	6860	10	1	5636000	557	24.18	0.98	12	0.18	409.00	10101.00	16000	20230329	-38.19	9380	20240320	5.44	11480	-13.85	20240110	9380	5.44	20240320	16000	-38.19	20230329	9380	5.44	20240320	3.29	N	109080	500	28 억		0	N	N	0	N	00	N
7	20240329	110738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9900	100	2	1.02	81875260	8264	43.59	9850	9970	9820	12740	6860	9800	9907.46	0.00	0	2622	10020	9910	9780	9670	9540	9965	9725	28	2940	500	6860	10	1	5636000	558	24.21	0.98	12	0.15	409.00	10101.00	16000	20230329	-38.12	9380	20240320	5.54	11480	-13.76	20240110	9380	5.54	20240320	16000	-38.12	20230329	9380	5.54	20240320	3.29	N	109080	500	28 억		0	N	N	0	N	00	N
8	20240329	100740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9890	90	2	0.92	35284690	3574	18.85	9850	9940	9820	12740	6860	9800	9872.60	0.00	0	67	10020	9910	9780	9670	9540	9965	9725	28	2940	500	6860	10	1	5636000	557	24.18	0.98	12	0.06	409.00	10101.00	16000	20230329	-38.19	9380	20240320	5.44	11480	-13.85	20240110	9380	5.44	20240320	16000	-38.19	20230329	9380	5.44	20240320	3.29	N	109080	500	28 억		0	N	N	0	N	00	N
9	20240329	090738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9920	120	2	1.22	12628170	1276	6.73	9850	9940	9850	12740	6860	9800	9896.68	0.00	0	-239	10020	9910	9780	9670	9540	9965	9725	28	2940	500	6860	10	1	5636000	559	24.25	0.98	12	0.02	409.00	10101.00	16000	20230329	-38.00	9380	20240320	5.76	11480	-13.59	20240110	9380	5.76	20240320	16000	-38.00	20230329	9380	5.76	20240320	3.29	N	109080	500	28 억		0	N	N	0	N	00	N
10	20240328	160745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9800	150	2	1.55	183494590	18751	245.59	9650	9890	9650	12540	6760	9650	9785.85	0.00	0	-1464	9883	9766	9683	9566	9483	9725	9525	28	2890	500	6750	10	1	5636000	552	23.96	0.97	12	0.33	409.00	10101.00	16000	20230329	-38.75	9380	20240320	4.48	11480	-14.63	20240110	9380	4.48	20240320	16000	-38.75	20230329	9380	4.48	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
11	20240328	150745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9760	110	2	1.14	173568870	17738	232.32	9650	9890	9650	12540	6760	9650	9785.14	0.00	0	-1397	9883	9766	9683	9566	9483	9725	9525	28	2890	500	6750	10	1	5636000	550	23.86	0.97	12	0.31	409.00	10101.00	16000	20230329	-39.00	9380	20240320	4.05	11480	-14.98	20240110	9380	4.05	20240320	16000	-39.00	20230329	9380	4.05	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
12	20240328	140736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9780	130	2	1.35	116486410	11917	156.08	9650	9890	9650	12540	6760	9650	9774.81	0.00	0	-852	9883	9766	9683	9566	9483	9725	9525	28	2890	500	6750	10	1	5636000	551	23.91	0.97	12	0.21	409.00	10101.00	16000	20230329	-38.88	9380	20240320	4.26	11480	-14.81	20240110	9380	4.26	20240320	16000	-38.88	20230329	9380	4.26	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
13	20240328	130734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9780	130	2	1.35	102747130	10512	137.68	9650	9890	9650	12540	6760	9650	9774.27	0.00	0	-754	9883	9766	9683	9566	9483	9725	9525	28	2890	500	6750	10	1	5636000	551	23.91	0.97	12	0.19	409.00	10101.00	16000	20230329	-38.88	9380	20240320	4.26	11480	-14.81	20240110	9380	4.26	20240320	16000	-38.88	20230329	9380	4.26	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
14	20240328	120738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9830	180	2	1.87	95763740	9797	128.32	9650	9890	9650	12540	6760	9650	9774.80	0.00	0	-754	9883	9766	9683	9566	9483	9725	9525	28	2890	500	6750	10	1	5636000	554	24.03	0.97	12	0.17	409.00	10101.00	16000	20230329	-38.56	9380	20240320	4.80	11480	-14.37	20240110	9380	4.80	20240320	16000	-38.56	20230329	9380	4.80	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
15	20240328	110739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9750	100	2	1.04	38958070	4023	52.69	9650	9750	9650	12540	6760	9650	9683.84	0.00	0	51	9883	9766	9683	9566	9483	9725	9525	28	2890	500	6750	10	1	5636000	550	23.84	0.97	12	0.07	409.00	10101.00	16000	20230329	-39.06	9380	20240320	3.94	11480	-15.07	20240110	9380	3.94	20240320	16000	-39.06	20230329	9380	3.94	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
16	20240328	100732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9660	10	2	0.10	10450870	1082	14.17	9650	9690	9650	12540	6760	9650	9658.84	0.00	0	-223	9883	9766	9683	9566	9483	9725	9525	28	2890	500	6750	10	1	5636000	544	23.62	0.96	12	0.02	409.00	10101.00	16000	20230329	-39.62	9380	20240320	2.99	11480	-15.85	20240110	9380	2.99	20240320	16000	-39.62	20230329	9380	2.99	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
17	20240328	090751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9690	40	2	0.41	1737340	180	2.36	9650	9690	9650	12540	6760	9650	9651.89	0.00	0	-65	9883	9766	9683	9566	9483	9725	9525	28	2890	500	6750	10	1	5636000	546	23.69	0.96	12	0.00	409.00	10101.00	16000	20230329	-39.44	9380	20240320	3.30	11480	-15.59	20240110	9380	3.30	20240320	16000	-39.44	20230329	9380	3.30	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
18	20240327	160748	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9650	-120	5	-1.23	73811970	7635	35.40	9750	9800	9600	12700	6840	9770	9667.58	0.00	0	-672	9936	9852	9746	9662	9556	9865	9675	28	2930	500	6830	10	1	5636000	544	23.59	0.96	12	0.14	409.00	10101.00	16000	20230329	-39.69	9380	20240320	2.88	11480	-15.94	20240110	9380	2.88	20240320	16000	-39.69	20230329	9380	2.88	20240320	3.32	N	109080	500	28 억		0	N	N	0	N	00	N
19	20240327	150750	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9660	-110	5	-1.13	60645620	6266	29.06	9750	9800	9600	12700	6840	9770	9678.52	0.00	0	-587	9936	9852	9746	9662	9556	9865	9675	28	2930	500	6830	10	1	5636000	544	23.62	0.96	12	0.11	409.00	10101.00	16000	20230329	-39.62	9380	20240320	2.99	11480	-15.85	20240110	9380	2.99	20240320	16000	-39.62	20230329	9380	2.99	20240320	3.32	N	109080	500	28 억		0	N	N	0	N	00	N
20	20240327	140749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9620	-150	5	-1.54	52140040	5383	24.96	9750	9800	9600	12700	6840	9770	9686.06	0.00	0	-508	9936	9852	9746	9662	9556	9865	9675	28	2930	500	6830	10	1	5636000	542	23.52	0.95	12	0.10	409.00	10101.00	16000	20230329	-39.88	9380	20240320	2.56	11480	-16.20	20240110	9380	2.56	20240320	16000	-39.88	20230329	9380	2.56	20240320	3.32	N	109080	500	28 억		0	N	N	0	N	00	N
21	20240327	130748	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9620	-150	5	-1.54	46798550	4828	22.39	9750	9800	9600	12700	6840	9770	9693.15	0.00	0	-598	9936	9852	9746	9662	9556	9865	9675	28	2930	500	6830	10	1	5636000	542	23.52	0.95	12	0.09	409.00	10101.00	16000	20230329	-39.88	9380	20240320	2.56	11480	-16.20	20240110	9380	2.56	20240320	16000	-39.88	20230329	9380	2.56	20240320	3.32	N	109080	500	28 억		0	N	N	0	N	00	N
22	20240327	120750	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9680	-90	5	-0.92	30158190	3103	14.39	9750	9800	9670	12700	6840	9770	9719.04	0.00	0	-477	9936	9852	9746	9662	9556	9865	9675	28	2930	500	6830	10	1	5636000	546	23.67	0.96	12	0.06	409.00	10101.00	16000	20230329	-39.50	9380	20240320	3.20	11480	-15.68	20240110	9380	3.20	20240320	16000	-39.50	20230329	9380	3.20	20240320	3.32	N	109080	500	28 억		0	N	N	0	N	00	N
23	20240327	110746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9710	-60	5	-0.61	16846630	1730	8.02	9750	9800	9700	12700	6840	9770	9737.94	0.00	0	-348	9936	9852	9746	9662	9556	9865	9675	28	2930	500	6830	10	1	5636000	547	23.74	0.96	12	0.03	409.00	10101.00	16000	20230329	-39.31	9380	20240320	3.52	11480	-15.42	20240110	9380	3.52	20240320	16000	-39.31	20230329	9380	3.52	20240320	3.32	N	109080	500	28 억		0	N	N	0	N	00	N
24	20240327	100743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9770	0	3	0.00	8292460	851	3.95	9750	9800	9700	12700	6840	9770	9744.37	0.00	0	-110	9936	9852	9746	9662	9556	9865	9675	28	2930	500	6830	10	1	5636000	551	23.89	0.97	12	0.02	409.00	10101.00	16000	20230329	-38.94	9380	20240320	4.16	11480	-14.90	20240110	9380	4.16	20240320	16000	-38.94	20230329	9380	4.16	20240320	3.32	N	109080	500	28 억		0	N	N	0	N	00	N
25	20240327	090749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9800	30	2	0.31	1516560	155	0.72	9750	9800	9750	12700	6840	9770	9784.26	0.00	0	-8	9936	9852	9746	9662	9556	9865	9675	28	2930	500	6830	10	1	5636000	552	23.96	0.97	12	0.00	409.00	10101.00	16000	20230329	-38.75	9380	20240320	4.48	11480	-14.63	20240110	9380	4.48	20240320	16000	-38.75	20230329	9380	4.48	20240320	3.32	N	109080	500	28 억		0	N	N	0	N	00	N
26	20240326	160642	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9770	-60	5	-0.61	209960020	21565	71.86	9770	9830	9640	12770	6890	9830	9736.15	0.00	0	-3497	10143	9986	9783	9626	9423	10065	9705	28	2940	500	6880	10	1	5636000	551	23.89	0.97	12	0.38	409.00	10101.00	16000	20230329	-38.94	9380	20240320	4.16	11480	-14.90	20240110	9380	4.16	20240320	16000	-38.94	20230329	9380	4.16	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
27	20240326	150738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9740	-90	5	-0.92	206464700	21207	70.66	9770	9830	9640	12770	6890	9830	9735.69	0.00	0	-3337	10143	9986	9783	9626	9423	10065	9705	28	2940	500	6880	10	1	5636000	549	23.81	0.96	12	0.38	409.00	10101.00	16000	20230329	-39.12	9380	20240320	3.84	11480	-15.16	20240110	9380	3.84	20240320	16000	-39.12	20230329	9380	3.84	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
28	20240326	140735	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9670	-160	5	-1.63	152943440	15724	52.39	9770	9830	9640	12770	6890	9830	9726.75	0.00	0	-3186	10143	9986	9783	9626	9423	10065	9705	28	2940	500	6880	10	1	5636000	545	23.64	0.96	12	0.28	409.00	10101.00	16000	20230329	-39.56	9380	20240320	3.09	11480	-15.77	20240110	9380	3.09	20240320	16000	-39.56	20230329	9380	3.09	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
29	20240326	130733	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9680	-150	5	-1.53	136842170	14058	46.84	9770	9830	9650	12770	6890	9830	9734.11	0.00	0	-3362	10143	9986	9783	9626	9423	10065	9705	28	2940	500	6880	10	1	5636000	546	23.67	0.96	12	0.25	409.00	10101.00	16000	20230329	-39.50	9380	20240320	3.20	11480	-15.68	20240110	9380	3.20	20240320	16000	-39.50	20230329	9380	3.20	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
30	20240326	120734	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9680	-150	5	-1.53	114032900	11700	38.99	9770	9830	9660	12770	6890	9830	9746.40	0.00	0	-2970	10143	9986	9783	9626	9423	10065	9705	28	2940	500	6880	10	1	5636000	546	23.67	0.96	12	0.21	409.00	10101.00	16000	20230329	-39.50	9380	20240320	3.20	11480	-15.68	20240110	9380	3.20	20240320	16000	-39.50	20230329	9380	3.20	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
31	20240326	110728	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9720	-110	5	-1.12	81473740	8363	27.87	9770	9830	9660	12770	6890	9830	9742.17	0.00	0	-1675	10143	9986	9783	9626	9423	10065	9705	28	2940	500	6880	10	1	5636000	548	23.77	0.96	12	0.15	409.00	10101.00	16000	20230329	-39.25	9380	20240320	3.62	11480	-15.33	20240110	9380	3.62	20240320	16000	-39.25	20230329	9380	3.62	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
32	20240326	100738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9780	-50	5	-0.51	22442510	2291	7.63	9770	9830	9770	12770	6890	9830	9795.95	0.00	0	-148	10143	9986	9783	9626	9423	10065	9705	28	2940	500	6880	10	1	5636000	551	23.91	0.97	12	0.04	409.00	10101.00	16000	20230329	-38.88	9380	20240320	4.26	11480	-14.81	20240110	9380	4.26	20240320	16000	-38.88	20230329	9380	4.26	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
33	20240326	090738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9830	0	3	0.00	4060350	415	1.38	9770	9830	9770	12770	6890	9830	9783.98	0.00	0	-122	10143	9986	9783	9626	9423	10065	9705	28	2940	500	6880	10	1	5636000	554	24.03	0.97	12	0.01	409.00	10101.00	16000	20230329	-38.56	9380	20240320	4.80	11480	-14.37	20240110	9380	4.80	20240320	16000	-38.56	20230329	9380	4.80	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
34	20240325	160802	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9830	280	2	2.93	294291570	30010	254.32	9580	9940	9580	12410	6690	9550	9806.45	0.00	0	-1085	9670	9610	9520	9460	9370	9640	9490	28	2860	500	6680	10	1	5636000	554	7.49	1.00	12	0.53	1312.00	9863.00	16000	20230329	-38.56	9380	20240320	4.80	11480	-14.37	20240110	9380	4.80	20240320	16000	-38.56	20230329	9380	4.80	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
35	20240325	150805	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9800	250	2	2.62	289596860	29531	250.26	9580	9940	9580	12410	6690	9550	9806.54	0.00	0	-1103	9670	9610	9520	9460	9370	9640	9490	28	2860	500	6680	10	1	5636000	552	7.47	0.99	12	0.52	1312.00	9863.00	16000	20230329	-38.75	9380	20240320	4.48	11480	-14.63	20240110	9380	4.48	20240320	16000	-38.75	20230329	9380	4.48	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
36	20240325	140803	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9880	330	2	3.46	270222390	27554	233.51	9580	9940	9580	12410	6690	9550	9807.01	0.00	0	-2088	9670	9610	9520	9460	9370	9640	9490	28	2860	500	6680	10	1	5636000	557	7.53	1.00	12	0.49	1312.00	9863.00	16000	20230329	-38.25	9380	20240320	5.33	11480	-13.94	20240110	9380	5.33	20240320	16000	-38.25	20230329	9380	5.33	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
37	20240325	130803	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9840	290	2	3.04	233391580	23814	201.81	9580	9940	9580	12410	6690	9550	9800.60	0.00	0	-842	9670	9610	9520	9460	9370	9640	9490	28	2860	500	6680	10	1	5636000	555	7.50	1.00	12	0.42	1312.00	9863.00	16000	20230329	-38.50	9380	20240320	4.90	11480	-14.29	20240110	9380	4.90	20240320	16000	-38.50	20230329	9380	4.90	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
38	20240325	120807	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9860	310	2	3.25	194984520	19900	168.64	9580	9940	9580	12410	6690	9550	9798.22	0.00	0	-843	9670	9610	9520	9460	9370	9640	9490	28	2860	500	6680	10	1	5636000	556	7.52	1.00	12	0.35	1312.00	9863.00	16000	20230329	-38.38	9380	20240320	5.12	11480	-14.11	20240110	9380	5.12	20240320	16000	-38.38	20230329	9380	5.12	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
39	20240325	110804	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9930	380	2	3.98	135301610	13854	117.41	9580	9940	9580	12410	6690	9550	9766.25	0.00	0	-1454	9670	9610	9520	9460	9370	9640	9490	28	2860	500	6680	10	1	5636000	560	7.57	1.01	12	0.25	1312.00	9863.00	16000	20230329	-37.94	9380	20240320	5.86	11480	-13.50	20240110	9380	5.86	20240320	16000	-37.94	20230329	9380	5.86	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
40	20240325	100805	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9810	260	2	2.72	70565570	7264	61.56	9580	9810	9580	12410	6690	9550	9714.42	0.00	0	-1503	9670	9610	9520	9460	9370	9640	9490	28	2860	500	6680	10	1	5636000	553	7.48	0.99	12	0.13	1312.00	9863.00	16000	20230329	-38.69	9380	20240320	4.58	11480	-14.55	20240110	9380	4.58	20240320	16000	-38.69	20230329	9380	4.58	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
41	20240325	090807	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9600	50	2	0.52	9940550	1036	8.78	9580	9600	9580	12410	6690	9550	9595.13	0.00	0	88	9670	9610	9520	9460	9370	9640	9490	28	2860	500	6680	10	1	5636000	541	7.32	0.97	12	0.02	1312.00	9863.00	16000	20230329	-40.00	9380	20240320	2.35	11480	-16.38	20240110	9380	2.35	20240320	16000	-40.00	20230329	9380	2.35	20240320	3.30	N	109080	500	28 억		0	N	N	0	N	00	N
42	20240322	160804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9550	120	2	1.27	111470420	11734	68.97	9430	9580	9430	12250	6610	9430	9499.78	0.00	0	4058	9543	9486	9453	9396	9363	9470	9380	28	2820	500	6600	10	1	5636000	538	7.28	0.97	12	0.21	1312.00	9863.00	16000	20230329	-40.31	9380	20240320	1.81	11480	-16.81	20240110	9380	1.81	20240320	16000	-40.31	20230329	9380	1.81	20240320	3.31	N	109080	500	28 억		0	N	N	0	N	00	N
43	20240322	150807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9540	110	2	1.17	103163780	10864	63.86	9430	9580	9430	12250	6610	9430	9495.93	0.00	0	3934	9543	9486	9453	9396	9363	9470	9380	28	2820	500	6600	10	1	5636000	538	7.27	0.97	12	0.19	1312.00	9863.00	16000	20230329	-40.38	9380	20240320	1.71	11480	-16.90	20240110	9380	1.71	20240320	16000	-40.38	20230329	9380	1.71	20240320	3.31	N	109080	500	28 억		0	N	N	0	N	00	N
44	20240322	140759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9530	100	2	1.06	96719150	10188	59.88	9430	9580	9430	12250	6610	9430	9493.44	0.00	0	3599	9543	9486	9453	9396	9363	9470	9380	28	2820	500	6600	10	1	5636000	537	7.26	0.97	12	0.18	1312.00	9863.00	16000	20230329	-40.44	9380	20240320	1.60	11480	-16.99	20240110	9380	1.60	20240320	16000	-40.44	20230329	9380	1.60	20240320	3.31	N	109080	500	28 억		0	N	N	0	N	00	N
45	20240322	130802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9520	90	2	0.95	91219030	9612	56.50	9430	9580	9430	12250	6610	9430	9490.12	0.00	0	3598	9543	9486	9453	9396	9363	9470	9380	28	2820	500	6600	10	1	5636000	537	7.26	0.97	12	0.17	1312.00	9863.00	16000	20230329	-40.50	9380	20240320	1.49	11480	-17.07	20240110	9380	1.49	20240320	16000	-40.50	20230329	9380	1.49	20240320	3.31	N	109080	500	28 억		0	N	N	0	N	00	N
46	20240322	120757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9550	120	2	1.27	89786930	9462	55.62	9430	9580	9430	12250	6610	9430	9489.21	0.00	0	3598	9543	9486	9453	9396	9363	9470	9380	28	2820	500	6600	10	1	5636000	538	7.28	0.97	12	0.17	1312.00	9863.00	16000	20230329	-40.31	9380	20240320	1.81	11480	-16.81	20240110	9380	1.81	20240320	16000	-40.31	20230329	9380	1.81	20240320	3.31	N	109080	500	28 억		0	N	N	0	N	00	N
47	20240322	110805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9520	90	2	0.95	77675480	8194	48.16	9430	9580	9430	12250	6610	9430	9479.56	0.00	0	3260	9543	9486	9453	9396	9363	9470	9380	28	2820	500	6600	10	1	5636000	537	7.26	0.97	12	0.15	1312.00	9863.00	16000	20230329	-40.50	9380	20240320	1.49	11480	-17.07	20240110	9380	1.49	20240320	16000	-40.50	20230329	9380	1.49	20240320	3.31	N	109080	500	28 억		0	N	N	0	N	00	N
48	20240322	100758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9530	100	2	1.06	65501370	6918	40.66	9430	9580	9430	12250	6610	9430	9468.25	0.00	0	3027	9543	9486	9453	9396	9363	9470	9380	28	2820	500	6600	10	1	5636000	537	7.26	0.97	12	0.12	1312.00	9863.00	16000	20230329	-40.44	9380	20240320	1.60	11480	-16.99	20240110	9380	1.60	20240320	16000	-40.44	20230329	9380	1.60	20240320	3.31	N	109080	500	28 억		0	N	N	0	N	00	N
49	20240322	090756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9460	30	2	0.32	8917760	943	5.54	9430	9480	9430	12250	6610	9430	9456.80	0.00	0	-4	9543	9486	9453	9396	9363	9470	9380	28	2820	500	6600	10	1	5636000	533	7.21	0.96	12	0.02	1312.00	9863.00	16000	20230329	-40.88	9380	20240320	0.85	11480	-17.60	20240110	9380	0.85	20240320	16000	-40.88	20230329	9380	0.85	20240320	3.31	N	109080	500	28 억		0	N	N	0	N	00	N
50	20240321	160803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9430	-70	5	-0.74	160706560	16990	76.67	9460	9510	9420	12350	6650	9500	9458.88	0.00	0	896	9686	9592	9486	9392	9286	9540	9340	28	2850	500	6650	10	1	5636000	531	7.19	0.96	12	0.30	1312.00	9863.00	16000	20230329	-41.06	9380	20240320	0.53	11480	-17.86	20240110	9380	0.53	20240320	16000	-41.06	20230329	9380	0.53	20240320	3.26	N	109080	500	28 억		0	N	N	0	N	00	N
51	20240321	150759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9470	-30	5	-0.32	144521530	15276	68.94	9460	9510	9420	12350	6650	9500	9460.68	0.00	0	909	9686	9592	9486	9392	9286	9540	9340	28	2850	500	6650	10	1	5636000	534	7.22	0.96	12	0.27	1312.00	9863.00	16000	20230329	-40.81	9380	20240320	0.96	11480	-17.51	20240110	9380	0.96	20240320	16000	-40.81	20230329	9380	0.96	20240320	3.26	N	109080	500	28 억		0	N	N	0	N	00	N
52	20240321	140800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9450	-50	5	-0.53	123452050	13048	58.88	9460	9510	9420	12350	6650	9500	9461.36	0.00	0	914	9686	9592	9486	9392	9286	9540	9340	28	2850	500	6650	10	1	5636000	533	7.20	0.96	12	0.23	1312.00	9863.00	16000	20230329	-40.94	9380	20240320	0.75	11480	-17.68	20240110	9380	0.75	20240320	16000	-40.94	20230329	9380	0.75	20240320	3.26	N	109080	500	28 억		0	N	N	0	N	00	N
53	20240321	130746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9470	-30	5	-0.32	88734590	9374	42.30	9460	9510	9420	12350	6650	9500	9466.01	0.00	0	844	9686	9592	9486	9392	9286	9540	9340	28	2850	500	6650	10	1	5636000	534	7.22	0.96	12	0.17	1312.00	9863.00	16000	20230329	-40.81	9380	20240320	0.96	11480	-17.51	20240110	9380	0.96	20240320	16000	-40.81	20230329	9380	0.96	20240320	3.26	N	109080	500	28 억		0	N	N	0	N	00	N
54	20240321	120800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9470	-30	5	-0.32	76730830	8106	36.58	9460	9510	9420	12350	6650	9500	9465.91	0.00	0	931	9686	9592	9486	9392	9286	9540	9340	28	2850	500	6650	10	1	5636000	534	7.22	0.96	12	0.14	1312.00	9863.00	16000	20230329	-40.81	9380	20240320	0.96	11480	-17.51	20240110	9380	0.96	20240320	16000	-40.81	20230329	9380	0.96	20240320	3.26	N	109080	500	28 억		0	N	N	0	N	00	N
55	20240321	110756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9460	-40	5	-0.42	71472110	7550	34.07	9460	9510	9420	12350	6650	9500	9466.48	0.00	0	805	9686	9592	9486	9392	9286	9540	9340	28	2850	500	6650	10	1	5636000	533	7.21	0.96	12	0.13	1312.00	9863.00	16000	20230329	-40.88	9380	20240320	0.85	11480	-17.60	20240110	9380	0.85	20240320	16000	-40.88	20230329	9380	0.85	20240320	3.26	N	109080	500	28 억		0	N	N	0	N	00	N
56	20240321	100801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9460	-40	5	-0.42	34872230	3676	16.59	9460	9510	9460	12350	6650	9500	9486.44	0.00	0	896	9686	9592	9486	9392	9286	9540	9340	28	2850	500	6650	10	1	5636000	533	7.21	0.96	12	0.07	1312.00	9863.00	16000	20230329	-40.88	9380	20240320	0.85	11480	-17.60	20240110	9380	0.85	20240320	16000	-40.88	20230329	9380	0.85	20240320	3.26	N	109080	500	28 억		0	N	N	0	N	00	N
57	20240321	090803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9490	-10	5	-0.11	13027010	1373	6.20	9460	9490	9460	12350	6650	9500	9487.95	0.00	0	272	9686	9592	9486	9392	9286	9540	9340	28	2850	500	6650	10	1	5636000	535	7.23	0.96	12	0.02	1312.00	9863.00	16000	20230329	-40.69	9380	20240320	1.17	11480	-17.33	20240110	9380	1.17	20240320	16000	-40.69	20230329	9380	1.17	20240320	3.26	N	109080	500	28 억		0	N	N	0	N	00	N
58	20240320	160751	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9500	-70	5	-0.73	209173510	22095	129.06	9540	9580	9380	12440	6700	9570	9467.00	0.00	0	-7122	9716	9642	9566	9492	9416	9605	9455	28	2870	500	6690	10	1	5636000	535	7.24	0.96	12	0.39	1312.00	9863.00	16000	20230329	-40.62	9380	20240320	1.28	11480	-17.25	20240110	9380	1.28	20240320	16000	-40.62	20230329	9380	1.28	20240320	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
59	20240320	150753	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9440	-130	5	-1.36	195946690	20697	120.89	9540	9580	9380	12440	6700	9570	9467.40	0.00	0	-6795	9716	9642	9566	9492	9416	9605	9455	28	2870	500	6690	10	1	5636000	532	7.20	0.96	12	0.37	1312.00	9863.00	16000	20230329	-41.00	9380	20240320	0.64	11480	-17.77	20240110	9380	0.64	20240320	16000	-41.00	20230329	9380	0.64	20240320	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
60	20240320	140759	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9440	-130	5	-1.36	170002560	17945	104.82	9540	9580	9380	12440	6700	9570	9473.53	0.00	0	-6188	9716	9642	9566	9492	9416	9605	9455	28	2870	500	6690	10	1	5636000	532	7.20	0.96	12	0.32	1312.00	9863.00	16000	20230329	-41.00	9380	20240320	0.64	11480	-17.77	20240110	9380	0.64	20240320	16000	-41.00	20230329	9380	0.64	20240320	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
61	20240320	130757	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9420	-150	5	-1.57	154725820	16323	95.34	9540	9580	9380	12440	6700	9570	9479.01	0.00	0	-5765	9716	9642	9566	9492	9416	9605	9455	28	2870	500	6690	10	1	5636000	531	7.18	0.96	12	0.29	1312.00	9863.00	16000	20230329	-41.12	9380	20240320	0.43	11480	-17.94	20240110	9380	0.43	20240320	16000	-41.12	20230329	9380	0.43	20240320	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
62	20240320	120751	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9410	-160	5	-1.67	134695550	14198	82.93	9540	9580	9400	12440	6700	9570	9486.94	0.00	0	-5232	9716	9642	9566	9492	9416	9605	9455	28	2870	500	6690	10	1	5636000	530	7.17	0.95	12	0.25	1312.00	9863.00	16000	20230329	-41.19	9400	20240320	0.11	11480	-18.03	20240110	9400	0.11	20240320	16000	-41.19	20230329	9400	0.11	20240320	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
63	20240320	110753	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9480	-90	5	-0.94	84555280	8887	51.91	9540	9580	9480	12440	6700	9570	9514.49	0.00	0	-2983	9716	9642	9566	9492	9416	9605	9455	28	2870	500	6690	10	1	5636000	534	7.23	0.96	12	0.16	1312.00	9863.00	16000	20230329	-40.75	9480	20240320	0.00	11480	-17.42	20240110	9480	0.00	20240320	16000	-40.75	20230329	9480	0.00	20240320	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
64	20240320	100748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9550	-20	5	-0.21	43418620	4560	26.64	9540	9580	9500	12440	6700	9570	9521.63	0.00	0	482	9716	9642	9566	9492	9416	9605	9455	28	2870	500	6690	10	1	5636000	538	7.28	0.97	12	0.08	1312.00	9863.00	16000	20230329	-40.31	9490	20240319	0.63	11480	-16.81	20240110	9490	0.63	20240319	16000	-40.31	20230329	9490	0.63	20240319	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
65	20240320	090751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9570	0	3	0.00	2339460	245	1.43	9540	9570	9540	12440	6700	9570	9548.82	0.00	0	-30	9716	9642	9566	9492	9416	9605	9455	28	2870	500	6690	10	1	5636000	539	7.29	0.97	12	0.00	1312.00	9863.00	16000	20230329	-40.19	9490	20240319	0.84	11480	-16.64	20240110	9490	0.84	20240319	16000	-40.19	20230329	9490	0.84	20240319	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
66	20240319	160743	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9570	-70	5	-0.73	160816790	16847	203.93	9610	9640	9490	12530	6750	9640	9545.68	0.00	0	-1659	9720	9680	9630	9590	9540	9700	9610	28	2890	500	6740	10	1	5636000	539	7.29	0.97	12	0.30	1312.00	9863.00	16000	20230329	-40.19	9490	20240319	0.84	11480	-16.64	20240110	9490	0.84	20240319	16000	-40.19	20230329	9490	0.84	20240319	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
67	20240319	150753	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9520	-120	5	-1.24	135241590	14173	171.57	9610	9640	9490	12530	6750	9640	9542.20	0.00	0	-1636	9720	9680	9630	9590	9540	9700	9610	28	2890	500	6740	10	1	5636000	537	7.26	0.97	12	0.25	1312.00	9863.00	16000	20230329	-40.50	9490	20240319	0.32	11480	-17.07	20240110	9490	0.32	20240319	16000	-40.50	20230329	9490	0.32	20240319	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
68	20240319	140753	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9510	-130	5	-1.35	122754880	12860	155.67	9610	9640	9490	12530	6750	9640	9545.48	0.00	0	-1418	9720	9680	9630	9590	9540	9700	9610	28	2890	500	6740	10	1	5636000	536	7.25	0.96	12	0.23	1312.00	9863.00	16000	20230329	-40.56	9490	20240319	0.21	11480	-17.16	20240110	9490	0.21	20240319	16000	-40.56	20230329	9490	0.21	20240319	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
69	20240319	130722	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9600	-40	5	-0.41	77344470	8091	97.94	9610	9640	9490	12530	6750	9640	9559.32	0.00	0	285	9720	9680	9630	9590	9540	9700	9610	28	2890	500	6740	10	1	5636000	541	7.32	0.97	12	0.14	1312.00	9863.00	16000	20230329	-40.00	9490	20240319	1.16	11480	-16.38	20240110	9490	1.16	20240319	16000	-40.00	20230329	9490	1.16	20240319	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
70	20240319	120747	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9600	-40	5	-0.41	71888520	7521	91.04	9610	9640	9490	12530	6750	9640	9558.37	0.00	0	467	9720	9680	9630	9590	9540	9700	9610	28	2890	500	6740	10	1	5636000	541	7.32	0.97	12	0.13	1312.00	9863.00	16000	20230329	-40.00	9490	20240319	1.16	11480	-16.38	20240110	9490	1.16	20240319	16000	-40.00	20230329	9490	1.16	20240319	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
71	20240319	110748	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9600	-40	5	-0.41	64205970	6719	81.33	9610	9640	9490	12530	6750	9640	9555.88	0.00	0	536	9720	9680	9630	9590	9540	9700	9610	28	2890	500	6740	10	1	5636000	541	7.32	0.97	12	0.12	1312.00	9863.00	16000	20230329	-40.00	9490	20240319	1.16	11480	-16.38	20240110	9490	1.16	20240319	16000	-40.00	20230329	9490	1.16	20240319	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
72	20240319	100751	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9520	-120	5	-1.24	58410030	6115	74.02	9610	9640	9490	12530	6750	9640	9551.93	0.00	0	517	9720	9680	9630	9590	9540	9700	9610	28	2890	500	6740	10	1	5636000	537	7.26	0.97	12	0.11	1312.00	9863.00	16000	20230329	-40.50	9490	20240319	0.32	11480	-17.07	20240110	9490	0.32	20240319	16000	-40.50	20230329	9490	0.32	20240319	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
73	20240319	090751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9640	0	3	0.00	413290	43	0.52	9610	9640	9610	12530	6750	9640	9611.40	0.00	0	-5	9720	9680	9630	9590	9540	9700	9610	28	2890	500	6740	10	1	5636000	543	7.35	0.98	12	0.00	1312.00	9863.00	16000	20230329	-39.75	9570	20240312	0.73	11480	-16.03	20240110	9570	0.73	20240312	16000	-39.75	20230329	9570	0.73	20240312	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
74	20240318	160746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9640	10	2	0.10	79193110	8237	268.04	9600	9670	9580	12510	6750	9630	9614.31	0.00	0	174	9716	9672	9636	9592	9556	9655	9575	28	2880	500	6740	10	1	5636000	543	7.35	0.98	12	0.15	1312.00	9863.00	16040	20230313	-39.90	9570	20240312	0.73	11480	-16.03	20240110	9570	0.73	20240312	16000	-39.75	20230329	9570	0.73	20240312	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
75	20240318	150746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9620	-10	5	-0.10	75526790	7856	255.65	9600	9670	9580	12510	6750	9630	9613.90	0.00	0	174	9716	9672	9636	9592	9556	9655	9575	28	2880	500	6740	10	1	5636000	542	7.33	0.98	12	0.14	1312.00	9863.00	16040	20230313	-40.02	9570	20240312	0.52	11480	-16.20	20240110	9570	0.52	20240312	16000	-39.88	20230329	9570	0.52	20240312	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
76	20240318	140746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9650	20	2	0.21	70363260	7319	238.17	9600	9670	9580	12510	6750	9630	9613.78	0.00	0	328	9716	9672	9636	9592	9556	9655	9575	28	2880	500	6740	10	1	5636000	544	7.36	0.98	12	0.13	1312.00	9863.00	16040	20230313	-39.84	9570	20240312	0.84	11480	-15.94	20240110	9570	0.84	20240312	16000	-39.69	20230329	9570	0.84	20240312	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
77	20240318	130746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9660	30	2	0.31	69110550	7189	233.94	9600	9670	9580	12510	6750	9630	9613.37	0.00	0	328	9716	9672	9636	9592	9556	9655	9575	28	2880	500	6740	10	1	5636000	544	7.36	0.98	12	0.13	1312.00	9863.00	16040	20230313	-39.78	9570	20240312	0.94	11480	-15.85	20240110	9570	0.94	20240312	16000	-39.62	20230329	9570	0.94	20240312	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
78	20240318	120740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9610	-20	5	-0.21	63974320	6657	216.63	9600	9670	9580	12510	6750	9630	9610.08	0.00	0	363	9716	9672	9636	9592	9556	9655	9575	28	2880	500	6740	10	1	5636000	542	7.32	0.97	12	0.12	1312.00	9863.00	16040	20230313	-40.09	9570	20240312	0.42	11480	-16.29	20240110	9570	0.42	20240312	16000	-39.94	20230329	9570	0.42	20240312	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
79	20240318	110747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9630	0	3	0.00	48596910	5057	164.56	9600	9670	9580	12510	6750	9630	9609.83	0.00	0	368	9716	9672	9636	9592	9556	9655	9575	28	2880	500	6740	10	1	5636000	543	7.34	0.98	12	0.09	1312.00	9863.00	16040	20230313	-39.96	9570	20240312	0.63	11480	-16.11	20240110	9570	0.63	20240312	16000	-39.81	20230329	9570	0.63	20240312	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
80	20240318	100745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9630	0	3	0.00	29173210	3038	98.86	9600	9670	9580	12510	6750	9630	9602.77	0.00	0	318	9716	9672	9636	9592	9556	9655	9575	28	2880	500	6740	10	1	5636000	543	7.34	0.98	12	0.05	1312.00	9863.00	16040	20230313	-39.96	9570	20240312	0.63	11480	-16.11	20240110	9570	0.63	20240312	16000	-39.81	20230329	9570	0.63	20240312	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
81	20240318	090745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9640	10	2	0.10	3314760	344	11.19	9600	9640	9600	12510	6750	9630	9635.93	0.00	0	23	9716	9672	9636	9592	9556	9655	9575	28	2880	500	6740	10	1	5636000	543	7.35	0.98	12	0.01	1312.00	9863.00	16040	20230313	-39.90	9570	20240312	0.73	11480	-16.03	20240110	9570	0.73	20240312	16000	-39.75	20230329	9570	0.73	20240312	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
82	20240315	160737	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9630	0	3	0.00	29579820	3069	32.60	9670	9680	9600	12510	6750	9630	9638.26	0.00	0	-396	9783	9706	9653	9576	9523	9680	9550	28	2880	500	6740	10	1	5636000	543	7.34	0.98	12	0.05	1312.00	9863.00	17600	20230310	-45.28	9570	20240312	0.63	11480	-16.11	20240110	9570	0.63	20240312	16000	-39.81	20230329	9570	0.63	20240312	3.22	N	109080	500	28 억		0	N	N	0	N	00	N
83	20240315	150712	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9640	10	2	0.10	23869030	2476	26.30	9670	9680	9600	12510	6750	9630	9640.16	0.00	0	-396	9783	9706	9653	9576	9523	9680	9550	28	2880	500	6740	10	1	5636000	543	7.35	0.98	12	0.04	1312.00	9863.00	17600	20230310	-45.23	9570	20240312	0.73	11480	-16.03	20240110	9570	0.73	20240312	16000	-39.75	20230329	9570	0.73	20240312	3.22	N	109080	500	28 억		0	N	N	0	N	00	N
84	20240315	140658	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9630	0	3	0.00	18217470	1889	20.07	9670	9680	9600	12510	6750	9630	9643.98	0.00	0	-395	9783	9706	9653	9576	9523	9680	9550	28	2880	500	6740	10	1	5636000	543	7.34	0.98	12	0.03	1312.00	9863.00	17600	20230310	-45.28	9570	20240312	0.63	11480	-16.11	20240110	9570	0.63	20240312	16000	-39.81	20230329	9570	0.63	20240312	3.22	N	109080	500	28 억		0	N	N	0	N	00	N
85	20240315	130739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9660	30	2	0.31	15001170	1555	16.52	9670	9680	9600	12510	6750	9630	9647.05	0.00	0	-310	9783	9706	9653	9576	9523	9680	9550	28	2880	500	6740	10	1	5636000	544	7.36	0.98	12	0.03	1312.00	9863.00	17600	20230310	-45.11	9570	20240312	0.94	11480	-15.85	20240110	9570	0.94	20240312	16000	-39.62	20230329	9570	0.94	20240312	3.22	N	109080	500	28 억		0	N	N	0	N	00	N
86	20240315	120738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9650	20	2	0.21	12887030	1336	14.19	9670	9680	9600	12510	6750	9630	9645.98	0.00	0	-290	9783	9706	9653	9576	9523	9680	9550	28	2880	500	6740	10	1	5636000	544	7.36	0.98	12	0.02	1312.00	9863.00	17600	20230310	-45.17	9570	20240312	0.84	11480	-15.94	20240110	9570	0.84	20240312	16000	-39.69	20230329	9570	0.84	20240312	3.22	N	109080	500	28 억		0	N	N	0	N	00	N
87	20240315	110735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9660	30	2	0.31	10223050	1060	11.26	9670	9680	9600	12510	6750	9630	9644.39	0.00	0	-282	9783	9706	9653	9576	9523	9680	9550	28	2880	500	6740	10	1	5636000	544	7.36	0.98	12	0.02	1312.00	9863.00	17600	20230310	-45.11	9570	20240312	0.94	11480	-15.85	20240110	9570	0.94	20240312	16000	-39.62	20230329	9570	0.94	20240312	3.22	N	109080	500	28 억		0	N	N	0	N	00	N
88	20240315	100737	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9680	50	2	0.52	8570710	889	9.44	9670	9680	9600	12510	6750	9630	9640.84	0.00	0	-282	9783	9706	9653	9576	9523	9680	9550	28	2880	500	6740	10	1	5636000	546	7.38	0.98	12	0.02	1312.00	9863.00	17600	20230310	-45.00	9570	20240312	1.15	11480	-15.68	20240110	9570	1.15	20240312	16000	-39.50	20230329	9570	1.15	20240312	3.22	N	109080	500	28 억		0	N	N	0	N	00	N
89	20240315	090741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9680	50	2	0.52	2591570	268	2.85	9670	9680	9670	12510	6750	9630	9670.04	0.00	0	-36	9783	9706	9653	9576	9523	9680	9550	28	2880	500	6740	10	1	5636000	546	7.38	0.98	12	0.00	1312.00	9863.00	17600	20230310	-45.00	9570	20240312	1.15	11480	-15.68	20240110	9570	1.15	20240312	16000	-39.50	20230329	9570	1.15	20240312	3.22	N	109080	500	28 억		0	N	N	0	N	00	N
90	20240314	160730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9630	-60	5	-0.62	90178030	9360	114.55	9690	9730	9600	12590	6790	9690	9634.40	0.00	0	-4029	9843	9766	9673	9596	9503	9805	9635	28	2900	500	6780	10	1	5636000	543	7.34	0.98	12	0.17	1312.00	9863.00	17600	20230310	-45.28	9570	20240312	0.63	11480	-16.11	20240110	9570	0.63	20240312	16000	-39.81	20230329	9570	0.63	20240312	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
91	20240314	150734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9640	-50	5	-0.52	89523990	9292	113.72	9690	9730	9600	12590	6790	9690	9634.52	0.00	0	-4029	9843	9766	9673	9596	9503	9805	9635	28	2900	500	6780	10	1	5636000	543	7.35	0.98	12	0.16	1312.00	9863.00	17600	20230310	-45.23	9570	20240312	0.73	11480	-16.03	20240110	9570	0.73	20240312	16000	-39.75	20230329	9570	0.73	20240312	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
92	20240314	140732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9600	-90	5	-0.93	85219410	8845	108.25	9690	9730	9600	12590	6790	9690	9634.76	0.00	0	-4034	9843	9766	9673	9596	9503	9805	9635	28	2900	500	6780	10	1	5636000	541	7.32	0.97	12	0.16	1312.00	9863.00	17600	20230310	-45.45	9570	20240312	0.31	11480	-16.38	20240110	9570	0.31	20240312	16000	-40.00	20230329	9570	0.31	20240312	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
93	20240314	130729	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9630	-60	5	-0.62	75489800	7833	95.86	9690	9730	9600	12590	6790	9690	9637.41	0.00	0	-3919	9843	9766	9673	9596	9503	9805	9635	28	2900	500	6780	10	1	5636000	543	7.34	0.98	12	0.14	1312.00	9863.00	17600	20230310	-45.28	9570	20240312	0.63	11480	-16.11	20240110	9570	0.63	20240312	16000	-39.81	20230329	9570	0.63	20240312	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
94	20240314	120731	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9660	-30	5	-0.31	73753600	7653	93.66	9690	9730	9600	12590	6790	9690	9637.21	0.00	0	-3803	9843	9766	9673	9596	9503	9805	9635	28	2900	500	6780	10	1	5636000	544	7.36	0.98	12	0.14	1312.00	9863.00	17600	20230310	-45.11	9570	20240312	0.94	11480	-15.85	20240110	9570	0.94	20240312	16000	-39.62	20230329	9570	0.94	20240312	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
95	20240314	110732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9620	-70	5	-0.72	66185500	6869	84.07	9690	9730	9600	12590	6790	9690	9635.39	0.00	0	-3561	9843	9766	9673	9596	9503	9805	9635	28	2900	500	6780	10	1	5636000	542	7.33	0.98	12	0.12	1312.00	9863.00	17600	20230310	-45.34	9570	20240312	0.52	11480	-16.20	20240110	9570	0.52	20240312	16000	-39.88	20230329	9570	0.52	20240312	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
96	20240314	100736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9650	-40	5	-0.41	36735510	3810	46.63	9690	9730	9600	12590	6790	9690	9641.87	0.00	0	-2438	9843	9766	9673	9596	9503	9805	9635	28	2900	500	6780	10	1	5636000	544	7.36	0.98	12	0.07	1312.00	9863.00	17600	20230310	-45.17	9570	20240312	0.84	11480	-15.94	20240110	9570	0.84	20240312	16000	-39.69	20230329	9570	0.84	20240312	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
97	20240314	090734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9690	0	3	0.00	3071730	317	3.88	9690	9690	9690	12590	6790	9690	9690.00	0.00	0	-2	9843	9766	9673	9596	9503	9805	9635	28	2900	500	6780	10	1	5636000	546	7.39	0.98	12	0.01	1312.00	9863.00	17600	20230310	-44.94	9570	20240312	1.25	11480	-15.59	20240110	9570	1.25	20240312	16000	-39.44	20230329	9570	1.25	20240312	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
98	20240313	160724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9690	90	2	0.94	78756350	8134	81.93	9600	9750	9580	12480	6720	9600	9682.36	0.00	0	816	9846	9722	9646	9522	9446	9685	9485	28	2880	500	6720	10	1	5636000	546	7.39	0.98	12	0.14	1312.00	9863.00	17600	20230310	-44.94	9570	20240312	1.25	11480	-15.59	20240110	9570	1.25	20240312	16040	-39.59	20230313	9570	1.25	20240312	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
99	20240313	150724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9680	80	2	0.83	72692850	7508	75.62	9600	9750	9580	12480	6720	9600	9682.05	0.00	0	802	9846	9722	9646	9522	9446	9685	9485	28	2880	500	6720	10	1	5636000	546	7.38	0.98	12	0.13	1312.00	9863.00	17600	20230310	-45.00	9570	20240312	1.15	11480	-15.68	20240110	9570	1.15	20240312	16040	-39.65	20230313	9570	1.15	20240312	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
100	20240313	140729	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9680	80	2	0.83	66470590	6865	69.15	9600	9750	9580	12480	6720	9600	9682.53	0.00	0	894	9846	9722	9646	9522	9446	9685	9485	28	2880	500	6720	10	1	5636000	546	7.38	0.98	12	0.12	1312.00	9863.00	17600	20230310	-45.00	9570	20240312	1.15	11480	-15.68	20240110	9570	1.15	20240312	16040	-39.65	20230313	9570	1.15	20240312	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
101	20240313	130731	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9660	60	2	0.62	55548530	5736	57.78	9600	9750	9580	12480	6720	9600	9684.19	0.00	0	697	9846	9722	9646	9522	9446	9685	9485	28	2880	500	6720	10	1	5636000	544	7.36	0.98	12	0.10	1312.00	9863.00	17600	20230310	-45.11	9570	20240312	0.94	11480	-15.85	20240110	9570	0.94	20240312	16040	-39.78	20230313	9570	0.94	20240312	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
102	20240313	120726	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9710	110	2	1.15	51659070	5334	53.73	9600	9750	9580	12480	6720	9600	9684.87	0.00	0	697	9846	9722	9646	9522	9446	9685	9485	28	2880	500	6720	10	1	5636000	547	7.40	0.98	12	0.09	1312.00	9863.00	17600	20230310	-44.83	9570	20240312	1.46	11480	-15.42	20240110	9570	1.46	20240312	16040	-39.46	20230313	9570	1.46	20240312	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
103	20240313	110724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9750	150	2	1.56	32657790	3376	34.00	9600	9750	9580	12480	6720	9600	9673.52	0.00	0	832	9846	9722	9646	9522	9446	9685	9485	28	2880	500	6720	10	1	5636000	550	7.43	0.99	12	0.06	1312.00	9863.00	17600	20230310	-44.60	9570	20240312	1.88	11480	-15.07	20240110	9570	1.88	20240312	16040	-39.21	20230313	9570	1.88	20240312	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
104	20240313	100722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9710	110	2	1.15	17475720	1811	18.24	9600	9720	9580	12480	6720	9600	9649.76	0.00	0	-224	9846	9722	9646	9522	9446	9685	9485	28	2880	500	6720	10	1	5636000	547	7.40	0.98	12	0.03	1312.00	9863.00	17600	20230310	-44.83	9570	20240312	1.46	11480	-15.42	20240110	9570	1.46	20240312	16040	-39.46	20230313	9570	1.46	20240312	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
105	20240313	090728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9600	0	3	0.00	2582400	269	2.71	9600	9600	9600	12480	6720	9600	9600.00	0.00	0	-7	9846	9722	9646	9522	9446	9685	9485	28	2880	500	6720	10	1	5636000	541	7.32	0.97	12	0.00	1312.00	9863.00	17600	20230310	-45.45	9570	20240312	0.31	11480	-16.38	20240110	9570	0.31	20240312	16040	-40.15	20230313	9570	0.31	20240312	3.24	N	109080	500	28 억		0	N	N	0	N	00	N
106	20240312	160716	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9600	-70	5	-0.72	95431160	9925	91.14	9680	9770	9570	12570	6770	9670	9615.23	0.00	0	-562	9950	9810	9710	9570	9470	9760	9520	28	2900	500	6760	10	1	5636000	541	7.32	0.97	12	0.18	1312.00	9863.00	17600	20230310	-45.45	9570	20240312	0.31	11480	-16.38	20240110	9570	0.31	20240312	16040	-40.15	20230313	9570	0.31	20240312	3.26	N	109080	500	28 억		0	N	N	0	N	00	N
107	20240312	150715	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9630	-40	5	-0.41	89831870	9342	85.79	9680	9770	9570	12570	6770	9670	9615.91	0.00	0	-518	9950	9810	9710	9570	9470	9760	9520	28	2900	500	6760	10	1	5636000	543	7.34	0.98	12	0.17	1312.00	9863.00	17600	20230310	-45.28	9570	20240312	0.63	11480	-16.11	20240110	9570	0.63	20240312	16040	-39.96	20230313	9570	0.63	20240312	3.26	N	109080	500	28 억		0	N	N	0	N	00	N
108	20240312	140709	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9630	-40	5	-0.41	75157920	7814	71.75	9680	9770	9570	12570	6770	9670	9618.37	0.00	0	-503	9950	9810	9710	9570	9470	9760	9520	28	2900	500	6760	10	1	5636000	543	7.34	0.98	12	0.14	1312.00	9863.00	17600	20230310	-45.28	9570	20240312	0.63	11480	-16.11	20240110	9570	0.63	20240312	16040	-39.96	20230313	9570	0.63	20240312	3.26	N	109080	500	28 억		0	N	N	0	N	00	N
109	20240312	130642	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9610	-60	5	-0.62	65688910	6828	62.70	9680	9770	9570	12570	6770	9670	9620.52	0.00	0	-473	9950	9810	9710	9570	9470	9760	9520	28	2900	500	6760	10	1	5636000	542	7.32	0.97	12	0.12	1312.00	9863.00	17600	20230310	-45.40	9570	20240312	0.42	11480	-16.29	20240110	9570	0.42	20240312	16040	-40.09	20230313	9570	0.42	20240312	3.26	N	109080	500	28 억		0	N	N	0	N	00	N
110	20240312	120718	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9660	-10	5	-0.10	53417900	5552	50.98	9680	9770	9570	12570	6770	9670	9621.38	0.00	0	-408	9950	9810	9710	9570	9470	9760	9520	28	2900	500	6760	10	1	5636000	544	7.36	0.98	12	0.10	1312.00	9863.00	17600	20230310	-45.11	9570	20240312	0.94	11480	-15.85	20240110	9570	0.94	20240312	16040	-39.78	20230313	9570	0.94	20240312	3.26	N	109080	500	28 억		0	N	N	0	N	00	N
111	20240312	110717	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9640	-30	5	-0.31	44769770	4652	42.72	9680	9770	9570	12570	6770	9670	9623.77	0.00	0	-406	9950	9810	9710	9570	9470	9760	9520	28	2900	500	6760	10	1	5636000	543	7.35	0.98	12	0.08	1312.00	9863.00	17600	20230310	-45.23	9570	20240312	0.73	11480	-16.03	20240110	9570	0.73	20240312	16040	-39.90	20230313	9570	0.73	20240312	3.26	N	109080	500	28 억		0	N	N	0	N	00	N
112	20240312	100716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9710	40	2	0.41	16227960	1682	15.45	9680	9770	9610	12570	6770	9670	9648.01	0.00	0	-653	9950	9810	9710	9570	9470	9760	9520	28	2900	500	6760	10	1	5636000	547	7.40	0.98	12	0.03	1312.00	9863.00	17600	20230310	-44.83	9580	20240307	1.36	11480	-15.42	20240110	9580	1.36	20240307	16040	-39.46	20230313	9580	1.36	20240307	3.26	N	109080	500	28 억		0	N	N	0	N	00	N
113	20240312	090715	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9680	10	2	0.10	3453230	357	3.28	9680	9680	9650	12570	6770	9670	9672.91	0.00	0	-198	9950	9810	9710	9570	9470	9760	9520	28	2900	500	6760	10	1	5636000	546	7.38	0.98	12	0.01	1312.00	9863.00	17600	20230310	-45.00	9580	20240307	1.04	11480	-15.68	20240110	9580	1.04	20240307	16040	-39.65	20230313	9580	1.04	20240307	3.26	N	109080	500	28 억		0	N	N	0	N	00	N
114	20240311	160714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9670	10	2	0.10	104895160	10814	114.04	9740	9850	9610	12550	6770	9660	9699.94	0.00	0	1198	9746	9702	9656	9612	9566	9725	9635	28	2890	500	6760	10	1	5636000	545	7.37	0.98	12	0.19	1312.00	9863.00	17600	20230310	-45.06	9580	20240307	0.94	11480	-15.77	20240110	9580	0.94	20240307	16040	-39.71	20230313	9580	0.94	20240307	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
115	20240311	150713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9630	-30	5	-0.31	99991880	10306	108.68	9740	9850	9610	12550	6770	9660	9702.30	0.00	0	1203	9746	9702	9656	9612	9566	9725	9635	28	2890	500	6760	10	1	5636000	543	7.34	0.98	12	0.18	1312.00	9863.00	17600	20230310	-45.28	9580	20240307	0.52	11480	-16.11	20240110	9580	0.52	20240307	16040	-39.96	20230313	9580	0.52	20240307	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
116	20240311	140711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9720	60	2	0.62	81679740	8405	88.63	9740	9850	9610	12550	6770	9660	9717.99	0.00	0	998	9746	9702	9656	9612	9566	9725	9635	28	2890	500	6760	10	1	5636000	548	7.41	0.99	12	0.15	1312.00	9863.00	17600	20230310	-44.77	9580	20240307	1.46	11480	-15.33	20240110	9580	1.46	20240307	16040	-39.40	20230313	9580	1.46	20240307	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
117	20240311	130712	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9800	140	2	1.45	57858970	5956	62.81	9740	9850	9610	12550	6770	9660	9714.40	0.00	0	656	9746	9702	9656	9612	9566	9725	9635	28	2890	500	6760	10	1	5636000	552	7.47	0.99	12	0.11	1312.00	9863.00	17600	20230310	-44.32	9580	20240307	2.30	11480	-14.63	20240110	9580	2.30	20240307	16040	-38.90	20230313	9580	2.30	20240307	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
118	20240311	120713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9730	70	2	0.72	37880420	3910	41.23	9740	9760	9610	12550	6770	9660	9688.09	0.00	0	795	9746	9702	9656	9612	9566	9725	9635	28	2890	500	6760	10	1	5636000	548	7.42	0.99	12	0.07	1312.00	9863.00	17600	20230310	-44.72	9580	20240307	1.57	11480	-15.24	20240110	9580	1.57	20240307	16040	-39.34	20230313	9580	1.57	20240307	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
119	20240311	110709	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9690	30	2	0.31	29618680	3059	32.26	9740	9760	9610	12550	6770	9660	9682.47	0.00	0	1000	9746	9702	9656	9612	9566	9725	9635	28	2890	500	6760	10	1	5636000	546	7.39	0.98	12	0.05	1312.00	9863.00	17600	20230310	-44.94	9580	20240307	1.15	11480	-15.59	20240110	9580	1.15	20240307	16040	-39.59	20230313	9580	1.15	20240307	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
120	20240311	100702	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9680	20	2	0.21	25838280	2668	28.13	9740	9760	9610	12550	6770	9660	9684.51	0.00	0	1042	9746	9702	9656	9612	9566	9725	9635	28	2890	500	6760	10	1	5636000	546	7.38	0.98	12	0.05	1312.00	9863.00	17600	20230310	-45.00	9580	20240307	1.04	11480	-15.68	20240110	9580	1.04	20240307	16040	-39.65	20230313	9580	1.04	20240307	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
121	20240311	090705	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9760	100	2	1.04	5698920	585	6.17	9740	9760	9740	12550	6770	9660	9741.74	0.00	0	-101	9746	9702	9656	9612	9566	9725	9635	28	2890	500	6760	10	1	5636000	550	7.44	0.99	12	0.01	1312.00	9863.00	17600	20230310	-44.55	9580	20240307	1.88	11480	-14.98	20240110	9580	1.88	20240307	16040	-39.15	20230313	9580	1.88	20240307	3.23	N	109080	500	28 억		0	N	N	0	N	00	N
122	20240308	160711	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9660	40	2	0.42	90266790	9353	24.70	9620	9700	9610	12500	6740	9620	9651.10	0.00	0	737	10033	9826	9703	9496	9373	9765	9435	28	2880	500	6730	10	1	5636000	544	7.36	0.98	12	0.17	1312.00	9863.00	17600	20230310	-45.11	9580	20240307	0.84	11480	-15.85	20240110	9580	0.84	20240307	17600	-45.11	20230310	9580	0.84	20240307	3.25	N	109080	500	28 억		0	N	N	0	N	00	N
123	20240308	150708	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9670	50	2	0.52	81861020	8483	22.40	9620	9700	9610	12500	6740	9620	9650.01	0.00	0	846	10033	9826	9703	9496	9373	9765	9435	28	2880	500	6730	10	1	5636000	545	7.37	0.98	12	0.15	1312.00	9863.00	17600	20230310	-45.06	9580	20240307	0.94	11480	-15.77	20240110	9580	0.94	20240307	17600	-45.06	20230310	9580	0.94	20240307	3.25	N	109080	500	28 억		0	N	N	0	N	00	N
124	20240308	140706	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9680	60	2	0.62	73990700	7669	20.25	9620	9700	9610	12500	6740	9620	9648.02	0.00	0	999	10033	9826	9703	9496	9373	9765	9435	28	2880	500	6730	10	1	5636000	546	7.38	0.98	12	0.14	1312.00	9863.00	17600	20230310	-45.00	9580	20240307	1.04	11480	-15.68	20240110	9580	1.04	20240307	17600	-45.00	20230310	9580	1.04	20240307	3.25	N	109080	500	28 억		0	N	N	0	N	00	N
125	20240308	130703	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9680	60	2	0.62	69785190	7234	19.10	9620	9700	9610	12500	6740	9620	9646.83	0.00	0	1063	10033	9826	9703	9496	9373	9765	9435	28	2880	500	6730	10	1	5636000	546	7.38	0.98	12	0.13	1312.00	9863.00	17600	20230310	-45.00	9580	20240307	1.04	11480	-15.68	20240110	9580	1.04	20240307	17600	-45.00	20230310	9580	1.04	20240307	3.25	N	109080	500	28 억		0	N	N	0	N	00	N
126	20240308	120703	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9690	70	2	0.73	56159880	5824	15.38	9620	9700	9610	12500	6740	9620	9642.84	0.00	0	1169	10033	9826	9703	9496	9373	9765	9435	28	2880	500	6730	10	1	5636000	546	7.39	0.98	12	0.10	1312.00	9863.00	17600	20230310	-44.94	9580	20240307	1.15	11480	-15.59	20240110	9580	1.15	20240307	17600	-44.94	20230310	9580	1.15	20240307	3.25	N	109080	500	28 억		0	N	N	0	N	00	N
127	20240308	110705	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9680	60	2	0.62	49374190	5123	13.53	9620	9680	9610	12500	6740	9620	9637.75	0.00	0	1278	10033	9826	9703	9496	9373	9765	9435	28	2880	500	6730	10	1	5636000	546	7.38	0.98	12	0.09	1312.00	9863.00	17600	20230310	-45.00	9580	20240307	1.04	11480	-15.68	20240110	9580	1.04	20240307	17600	-45.00	20230310	9580	1.04	20240307	3.25	N	109080	500	28 억		0	N	N	0	N	00	N
128	20240308	100659	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9680	60	2	0.62	37137840	3856	10.18	9620	9680	9610	12500	6740	9620	9631.18	0.00	0	1180	10033	9826	9703	9496	9373	9765	9435	28	2880	500	6730	10	1	5636000	546	7.38	0.98	12	0.07	1312.00	9863.00	17600	20230310	-45.00	9580	20240307	1.04	11480	-15.68	20240110	9580	1.04	20240307	17600	-45.00	20230310	9580	1.04	20240307	3.25	N	109080	500	28 억		0	N	N	0	N	00	N
129	20240308	090700	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9670	50	2	0.52	7360050	765	2.02	9620	9670	9610	12500	6740	9620	9620.98	0.00	0	330	10033	9826	9703	9496	9373	9765	9435	28	2880	500	6730	10	1	5636000	545	7.37	0.98	12	0.01	1312.00	9863.00	17600	20230310	-45.06	9580	20240307	0.94	11480	-15.77	20240110	9580	0.94	20240307	17600	-45.06	20230310	9580	0.94	20240307	3.25	N	109080	500	28 억		0	N	N	0	N	00	N
130	20240307	160702	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	9620	-280	5	-2.83	367157300	37871	220.89	9890	9910	9580	12870	6930	9900	9695.01	0.17	0	-12580	10093	9996	9943	9846	9793	9970	9820	28	2970	500	6930	10	1	5636000	542	7.33	0.98	12	0.67	1312.00	9863.00	17600	20230310	-45.34	9580	20240307	0.42	11480	-16.20	20240110	9580	0.42	20240307	17600	-45.34	20230310	9580	0.42	20240307	3.26	N	109080	500	28 억		9496	N	N	0	N	00	N
131	20240307	150643	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	9620	-280	5	-2.83	352543870	36350	212.02	9890	9910	9580	12870	6930	9900	9698.59	0.17	0	-12529	10093	9996	9943	9846	9793	9970	9820	28	2970	500	6930	10	1	5636000	542	7.33	0.98	12	0.64	1312.00	9863.00	17600	20230310	-45.34	9580	20240307	0.42	11480	-16.20	20240110	9580	0.42	20240307	17600	-45.34	20230310	9580	0.42	20240307	3.26	N	109080	500	28 억		9496	N	N	0	N	00	N
132	20240307	140651	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	9680	-220	5	-2.22	300020450	30893	180.19	9890	9910	9580	12870	6930	9900	9711.60	0.17	0	-11704	10093	9996	9943	9846	9793	9970	9820	28	2970	500	6930	10	1	5636000	546	7.38	0.98	12	0.55	1312.00	9863.00	17600	20230310	-45.00	9580	20240307	1.04	11480	-15.68	20240110	9580	1.04	20240307	17600	-45.00	20230310	9580	1.04	20240307	3.26	N	109080	500	28 억		9496	N	N	0	N	00	N
133	20240307	130653	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	9650	-250	5	-2.53	289884910	29842	174.06	9890	9910	9580	12870	6930	9900	9713.99	0.17	0	-11551	10093	9996	9943	9846	9793	9970	9820	28	2970	500	6930	10	1	5636000	544	7.36	0.98	12	0.53	1312.00	9863.00	17600	20230310	-45.17	9580	20240307	0.73	11480	-15.94	20240110	9580	0.73	20240307	17600	-45.17	20230310	9580	0.73	20240307	3.26	N	109080	500	28 억		9496	N	N	0	N	00	N
134	20240307	120656	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	9600	-300	5	-3.03	271762610	27957	163.06	9890	9910	9580	12870	6930	9900	9720.74	0.17	0	-11401	10093	9996	9943	9846	9793	9970	9820	28	2970	500	6930	10	1	5636000	541	7.32	0.97	12	0.50	1312.00	9863.00	17600	20230310	-45.45	9580	20240307	0.21	11480	-16.38	20240110	9580	0.21	20240307	17600	-45.45	20230310	9580	0.21	20240307	3.26	N	109080	500	28 억		9496	N	N	0	N	00	N
135	20240307	110701	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	9700	-200	5	-2.02	205568570	21087	122.99	9890	9910	9660	12870	6930	9900	9748.59	0.17	0	-9441	10093	9996	9943	9846	9793	9970	9820	28	2970	500	6930	10	1	5636000	547	7.39	0.98	12	0.37	1312.00	9863.00	17600	20230310	-44.89	9660	20240307	0.41	11480	-15.51	20240110	9660	0.41	20240307	17600	-44.89	20230310	9660	0.41	20240307	3.26	N	109080	500	28 억		9496	N	N	0	N	00	N
136	20240307	100656	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	9700	-200	5	-2.02	143858490	14714	85.82	9890	9910	9680	12870	6930	9900	9776.98	0.17	0	-6640	10093	9996	9943	9846	9793	9970	9820	28	2970	500	6930	10	1	5636000	547	7.39	0.98	12	0.26	1312.00	9863.00	17600	20230310	-44.89	9680	20240307	0.21	11480	-15.51	20240110	9680	0.21	20240307	17600	-44.89	20230310	9680	0.21	20240307	3.26	N	109080	500	28 억		9496	N	N	0	N	00	N
137	20240307	090658	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	9890	-10	5	-0.10	14191880	1435	8.37	9890	9890	9870	12870	6930	9900	9889.81	0.17	0	1054	10093	9996	9943	9846	9793	9970	9820	28	2970	500	6930	10	1	5636000	557	7.54	1.00	12	0.03	1312.00	9863.00	17600	20230310	-43.81	9870	20240307	0.20	11480	-13.85	20240110	9870	0.20	20240307	17600	-43.81	20230310	9870	0.20	20240307	3.26	N	109080	500	28 억		9496	N	N	0	N	00	N
138	20240306	160653	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9900	-50	5	-0.50	170154560	17145	70.99	10040	10040	9890	12930	6970	9950	9924.50	0.28	0	-6405	10150	10050	10000	9900	9850	10025	9875	28	2980	500	6960	10	1	5636000	558	7.55	1.00	12	0.30	1312.00	9863.00	17600	20230310	-43.75	9880	20231101	0.20	11480	-13.76	20240110	9890	0.10	20240306	17600	-43.75	20230310	9880	0.20	20231101	3.24	N	109080	500	28 억		15901	N	N	0	N	00	N
139	20240306	150653	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9940	-10	5	-0.10	157799090	15897	65.82	10040	10040	9890	12930	6970	9950	9926.34	0.28	0	-6329	10150	10050	10000	9900	9850	10025	9875	28	2980	500	6960	10	1	5636000	560	7.58	1.01	12	0.28	1312.00	9863.00	17600	20230310	-43.52	9880	20231101	0.61	11480	-13.41	20240110	9890	0.51	20240306	17600	-43.52	20230310	9880	0.61	20231101	3.24	N	109080	500	28 억		15901	N	N	0	N	00	N
140	20240306	140657	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9920	-30	5	-0.30	148068100	14916	61.76	10040	10040	9890	12930	6970	9950	9926.80	0.28	0	-5680	10150	10050	10000	9900	9850	10025	9875	28	2980	500	6960	10	1	5636000	559	7.56	1.01	12	0.26	1312.00	9863.00	17600	20230310	-43.64	9880	20231101	0.40	11480	-13.59	20240110	9890	0.30	20240306	17600	-43.64	20230310	9880	0.40	20231101	3.24	N	109080	500	28 억		15901	N	N	0	N	00	N
141	20240306	130658	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9940	-10	5	-0.10	93692810	9429	39.04	10040	10040	9910	12930	6970	9950	9936.66	0.28	0	-1336	10150	10050	10000	9900	9850	10025	9875	28	2980	500	6960	10	1	5636000	560	7.58	1.01	12	0.17	1312.00	9863.00	17600	20230310	-43.52	9880	20231101	0.61	11480	-13.41	20240110	9910	0.30	20240306	17600	-43.52	20230310	9880	0.61	20231101	3.24	N	109080	500	28 억		15901	N	N	0	N	00	N
142	20240306	120656	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9950	0	3	0.00	85532850	8607	35.64	10040	10040	9910	12930	6970	9950	9937.59	0.28	0	-917	10150	10050	10000	9900	9850	10025	9875	28	2980	500	6960	10	1	5636000	561	7.58	1.01	12	0.15	1312.00	9863.00	17600	20230310	-43.47	9880	20231101	0.71	11480	-13.33	20240110	9910	0.40	20240306	17600	-43.47	20230310	9880	0.71	20231101	3.24	N	109080	500	28 억		15901	N	N	0	N	00	N
143	20240306	110654	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9950	0	3	0.00	77989490	7847	32.49	10040	10040	9910	12930	6970	9950	9938.77	0.28	0	-902	10150	10050	10000	9900	9850	10025	9875	28	2980	500	6960	10	1	5636000	561	7.58	1.01	12	0.14	1312.00	9863.00	17600	20230310	-43.47	9880	20231101	0.71	11480	-13.33	20240110	9910	0.40	20240306	17600	-43.47	20230310	9880	0.71	20231101	3.24	N	109080	500	28 억		15901	N	N	0	N	00	N
144	20240306	100642	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9950	0	3	0.00	27816000	2794	11.57	10040	10040	9920	12930	6970	9950	9955.62	0.28	0	-710	10150	10050	10000	9900	9850	10025	9875	28	2980	500	6960	10	1	5636000	561	7.58	1.01	12	0.05	1312.00	9863.00	17600	20230310	-43.47	9880	20231101	0.71	11480	-13.33	20240110	9920	0.30	20240306	17600	-43.47	20230310	9880	0.71	20231101	3.24	N	109080	500	28 억		15901	N	N	0	N	00	N
145	20240306	090654	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9940	-10	5	-0.10	9854820	988	4.09	10040	10040	9920	12930	6970	9950	9974.51	0.28	0	-694	10150	10050	10000	9900	9850	10025	9875	28	2980	500	6960	10	1	5636000	560	7.58	1.01	12	0.02	1312.00	9863.00	17600	20230310	-43.52	9880	20231101	0.61	11480	-13.41	20240110	9920	0.20	20240306	17600	-43.52	20230310	9880	0.61	20231101	3.24	N	109080	500	28 억		15901	N	N	0	N	00	N
146	20240305	160649	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9950	-50	5	-0.50	241119650	24151	125.23	9950	10100	9950	13000	7000	10000	9983.85	0.38	0	-5566	10113	10056	10013	9956	9913	10050	9950	28	3000	500	7000	10	1	5636000	561	7.58	1.01	12	0.43	1312.00	9863.00	17600	20230310	-43.47	9880	20231101	0.71	11480	-13.33	20240110	9950	0.00	20240305	17600	-43.47	20230310	9880	0.71	20231101	3.20	N	109080	500	28 억		21467	N	N	0	N	00	N
147	20240305	150650	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9960	-40	5	-0.40	220857060	22115	114.67	9950	10100	9950	13000	7000	10000	9986.75	0.38	0	-5153	10113	10056	10013	9956	9913	10050	9950	28	3000	500	7000	10	1	5636000	561	7.59	1.01	12	0.39	1312.00	9863.00	17600	20230310	-43.41	9880	20231101	0.81	11480	-13.24	20240110	9950	0.10	20240305	17600	-43.41	20230310	9880	0.81	20231101	3.20	N	109080	500	28 억		21467	N	N	0	N	00	N
148	20240305	140643	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9970	-30	5	-0.30	192886740	19307	100.11	9950	10100	9950	13000	7000	10000	9990.51	0.38	0	-4415	10113	10056	10013	9956	9913	10050	9950	28	3000	500	7000	10	1	5636000	562	7.60	1.01	12	0.34	1312.00	9863.00	17600	20230310	-43.35	9880	20231101	0.91	11480	-13.15	20240110	9950	0.20	20240305	17600	-43.35	20230310	9880	0.91	20231101	3.20	N	109080	500	28 억		21467	N	N	0	N	00	N
149	20240305	130643	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9990	-10	5	-0.10	176830810	17697	91.76	9950	10100	9950	13000	7000	10000	9992.13	0.38	0	-4181	10113	10056	10013	9956	9913	10050	9950	28	3000	500	7000	10	1	5636000	563	7.61	1.01	12	0.31	1312.00	9863.00	17600	20230310	-43.24	9880	20231101	1.11	11480	-12.98	20240110	9950	0.40	20240305	17600	-43.24	20230310	9880	1.11	20231101	3.20	N	109080	500	28 억		21467	N	N	0	N	00	N
150	20240305	120644	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9960	-40	5	-0.40	166101860	16621	86.18	9950	10100	9950	13000	7000	10000	9993.49	0.38	0	-3711	10113	10056	10013	9956	9913	10050	9950	28	3000	500	7000	10	1	5636000	561	7.59	1.01	12	0.29	1312.00	9863.00	17600	20230310	-43.41	9880	20231101	0.81	11480	-13.24	20240110	9950	0.10	20240305	17600	-43.41	20230310	9880	0.81	20231101	3.20	N	109080	500	28 억		21467	N	N	0	N	00	N
151	20240305	110646	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10000	0	3	0.00	64224880	6422	33.30	9950	10100	9950	13000	7000	10000	10000.76	0.38	0	560	10113	10056	10013	9956	9913	10050	9950	28	3000	500	7000	10	1	5636000	564	7.62	1.01	12	0.11	1312.00	9863.00	17600	20230310	-43.18	9880	20231101	1.21	11480	-12.89	20240110	9950	0.50	20240305	17600	-43.18	20230310	9880	1.21	20231101	3.20	N	109080	500	28 억		21467	N	N	0	N	00	N
152	20240305	100641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10000	0	3	0.00	53044740	5305	27.51	9950	10100	9950	13000	7000	10000	9999.01	0.38	0	308	10113	10056	10013	9956	9913	10050	9950	28	3000	500	7000	10	1	5636000	564	7.62	1.01	12	0.09	1312.00	9863.00	17600	20230310	-43.18	9880	20231101	1.21	11480	-12.89	20240110	9950	0.50	20240305	17600	-43.18	20230310	9880	1.21	20231101	3.20	N	109080	500	28 억		21467	N	N	0	N	00	N
153	20240305	090642	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9990	-10	5	-0.10	11699130	1174	6.09	9950	10010	9950	13000	7000	10000	9965.19	0.38	0	-80	10113	10056	10013	9956	9913	10050	9950	28	3000	500	7000	10	1	5636000	563	7.61	1.01	12	0.02	1312.00	9863.00	17600	20230310	-43.24	9880	20231101	1.11	11480	-12.98	20240110	9950	0.40	20240305	17600	-43.24	20230310	9880	1.11	20231101	3.20	N	109080	500	28 억		21467	N	N	0	N	00	N
154	20240304	160645	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10000	-40	5	-0.40	191406130	19148	76.81	10000	10070	9970	13050	7030	10040	9996.14	0.38	0	-463	10126	10082	10026	9982	9926	10090	9990	28	3010	500	7020	10	1	5636000	564	7.62	1.01	12	0.34	1312.00	9863.00	17600	20230310	-43.18	9880	20231101	1.21	11480	-12.89	20240110	9950	0.50	20240206	17600	-43.18	20230310	9880	1.21	20231101	3.19	N	109080	500	28 억		21467	N	N	0	N	00	N
155	20240304	150640	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10000	-40	5	-0.40	174445810	17450	70.00	10000	10070	9970	13050	7030	10040	9996.89	0.38	0	-335	10126	10082	10026	9982	9926	10090	9990	28	3010	500	7020	10	1	5636000	564	7.62	1.01	12	0.31	1312.00	9863.00	17600	20230310	-43.18	9880	20231101	1.21	11480	-12.89	20240110	9950	0.50	20240206	17600	-43.18	20230310	9880	1.21	20231101	3.19	N	109080	500	28 억		21467	N	N	0	N	00	N
156	20240304	140608	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9990	-50	5	-0.50	167322320	16737	67.14	10000	10070	9970	13050	7030	10040	9997.15	0.38	0	240	10126	10082	10026	9982	9926	10090	9990	28	3010	500	7020	10	1	5636000	563	7.61	1.01	12	0.30	1312.00	9863.00	17600	20230310	-43.24	9880	20231101	1.11	11480	-12.98	20240110	9950	0.40	20240206	17600	-43.24	20230310	9880	1.11	20231101	3.19	N	109080	500	28 억		21467	N	N	0	N	00	N
157	20240304	130636	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9990	-50	5	-0.50	140863990	14088	56.51	10000	10070	9970	13050	7030	10040	9998.86	0.38	0	2300	10126	10082	10026	9982	9926	10090	9990	28	3010	500	7020	10	1	5636000	563	7.61	1.01	12	0.25	1312.00	9863.00	17600	20230310	-43.24	9880	20231101	1.11	11480	-12.98	20240110	9950	0.40	20240206	17600	-43.24	20230310	9880	1.11	20231101	3.19	N	109080	500	28 억		21467	N	N	0	N	00	N
158	20240304	120611	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10030	-10	5	-0.10	126943560	12696	50.93	10000	10070	9970	13050	7030	10040	9998.71	0.38	0	3018	10126	10082	10026	9982	9926	10090	9990	28	3010	500	7020	10	1	5636000	565	7.64	1.02	12	0.23	1312.00	9863.00	17600	20230310	-43.01	9880	20231101	1.52	11480	-12.63	20240110	9950	0.80	20240206	17600	-43.01	20230310	9880	1.52	20231101	3.19	N	109080	500	28 억		21467	N	N	0	N	00	N
159	20240304	110631	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10030	-10	5	-0.10	117448160	11748	47.12	10000	10070	9970	13050	7030	10040	9997.29	0.38	0	3187	10126	10082	10026	9982	9926	10090	9990	28	3010	500	7020	10	1	5636000	565	7.64	1.02	12	0.21	1312.00	9863.00	17600	20230310	-43.01	9880	20231101	1.52	11480	-12.63	20240110	9950	0.80	20240206	17600	-43.01	20230310	9880	1.52	20231101	3.19	N	109080	500	28 억		21467	N	N	0	N	00	N
160	20240304	100632	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10050	10	2	0.10	100211250	10025	40.21	10000	10070	9970	13050	7030	10040	9996.13	0.38	0	3383	10126	10082	10026	9982	9926	10090	9990	28	3010	500	7020	10	1	5636000	566	7.66	1.02	12	0.18	1312.00	9863.00	17600	20230310	-42.90	9880	20231101	1.72	11480	-12.46	20240110	9950	1.01	20240206	17600	-42.90	20230310	9880	1.72	20231101	3.19	N	109080	500	28 억		21467	N	N	0	N	00	N
161	20240304	090633	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10050	10	2	0.10	3090670	309	1.24	10000	10050	10000	13050	7030	10040	10002.17	0.38	0	-49	10126	10082	10026	9982	9926	10090	9990	28	3010	500	7020	10	1	5636000	566	7.66	1.02	12	0.01	1312.00	9863.00	17600	20230310	-42.90	9880	20231101	1.72	11480	-12.46	20240110	9950	1.01	20240206	17600	-42.90	20230310	9880	1.72	20231101	3.19	N	109080	500	28 억		21467	N	N	0	N	00	N