KissMeData/015710/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	160313	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4550	-55	5	-1.19	221392150	48410	247.76	4600	4630	4550	5980	3225	4605	4573.26	0.78	0	-22500	4661	4632	4616	4587	4571	4627	4582	88	1375	500	2940	5	1	17530500	798	26.30	0.63	12	0.28	173.00	7196.00	6760	20230418	-32.69	3880	20230726	17.27	5670	-19.75	20240116	4525	0.55	20240308	6760	-32.69	20230418	3880	17.27	20230726	3.38	N	015710	500	87 억		136203	N	N	0	N	00	N
3	20240329	150315	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4560	-45	5	-0.98	214377850	46870	239.88	4600	4630	4550	5980	3225	4605	4573.87	0.78	0	-22280	4661	4632	4616	4587	4571	4627	4582	88	1375	500	2940	5	1	17530500	799	26.36	0.63	12	0.27	173.00	7196.00	6760	20230418	-32.54	3880	20230726	17.53	5670	-19.58	20240116	4525	0.77	20240308	6760	-32.54	20230418	3880	17.53	20230726	3.38	N	015710	500	87 억		136203	N	N	0	N	00	N
4	20240329	140312	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4575	-30	5	-0.65	75338415	16433	84.10	4600	4630	4570	5980	3225	4605	4584.56	0.78	0	25	4661	4632	4616	4587	4571	4627	4582	88	1375	500	2940	5	1	17530500	802	26.45	0.64	12	0.09	173.00	7196.00	6760	20230418	-32.32	3880	20230726	17.91	5670	-19.31	20240116	4525	1.10	20240308	6760	-32.32	20230418	3880	17.91	20230726	3.38	N	015710	500	87 억		136203	N	N	0	N	00	N
5	20240329	130311	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4585	-20	5	-0.43	66024415	14401	73.70	4600	4630	4570	5980	3225	4605	4584.68	0.78	0	25	4661	4632	4616	4587	4571	4627	4582	88	1375	500	2940	5	1	17530500	804	26.50	0.64	12	0.08	173.00	7196.00	6760	20230418	-32.17	3880	20230726	18.17	5670	-19.14	20240116	4525	1.33	20240308	6760	-32.17	20230418	3880	18.17	20230726	3.38	N	015710	500	87 억		136203	N	N	0	N	00	N
6	20240329	120310	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4570	-35	5	-0.76	57266150	12488	63.91	4600	4630	4570	5980	3225	4605	4585.66	0.78	0	129	4661	4632	4616	4587	4571	4627	4582	88	1375	500	2940	5	1	17530500	801	26.42	0.64	12	0.07	173.00	7196.00	6760	20230418	-32.40	3880	20230726	17.78	5670	-19.40	20240116	4525	0.99	20240308	6760	-32.40	20230418	3880	17.78	20230726	3.38	N	015710	500	87 억		136203	N	N	0	N	00	N
7	20240329	110308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4605	0	3	0.00	39034490	8505	43.53	4600	4630	4575	5980	3225	4605	4589.56	0.78	0	155	4661	4632	4616	4587	4571	4627	4582	88	1375	500	2940	5	1	17530500	807	26.62	0.64	12	0.05	173.00	7196.00	6760	20230418	-31.88	3880	20230726	18.69	5670	-18.78	20240116	4525	1.77	20240308	6760	-31.88	20230418	3880	18.69	20230726	3.38	N	015710	500	87 억		136203	N	N	0	N	00	N
8	20240329	100310	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4610	5	2	0.11	22775740	4955	25.36	4600	4630	4575	5980	3225	4605	4596.48	0.78	0	116	4661	4632	4616	4587	4571	4627	4582	88	1375	500	2940	5	1	17530500	808	26.65	0.64	12	0.03	173.00	7196.00	6760	20230418	-31.80	3880	20230726	18.81	5670	-18.69	20240116	4525	1.88	20240308	6760	-31.80	20230418	3880	18.81	20230726	3.38	N	015710	500	87 억		136203	N	N	0	N	00	N
9	20240329	090306	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4610	5	2	0.11	5627350	1223	6.26	4600	4610	4600	5980	3225	4605	4601.21	0.78	0	150	4661	4632	4616	4587	4571	4627	4582	88	1375	500	2940	5	1	17530500	808	26.65	0.64	12	0.01	173.00	7196.00	6760	20230418	-31.80	3880	20230726	18.81	5670	-18.69	20240116	4525	1.88	20240308	6760	-31.80	20230418	3880	18.81	20230726	3.38	N	015710	500	87 억		136203	N	N	0	N	00	N
10	20240328	160310	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4605	0	3	0.00	89971860	19526	71.84	4605	4645	4600	5980	3225	4605	4607.80	0.79	0	-2140	4661	4632	4616	4587	4571	4625	4580	88	1375	500	2940	5	1	17530500	807	-30.50	0.65	12	0.11	-151.00	7043.00	6760	20230418	-31.88	3880	20230726	18.69	5670	-18.78	20240116	4525	1.77	20240308	6760	-31.88	20230418	3880	18.69	20230726	3.43	N	015710	500	87 억		138171	N	N	0	N	00	N
11	20240328	150310	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4605	0	3	0.00	85415130	18537	68.20	4605	4645	4600	5980	3225	4605	4607.82	0.79	0	-1594	4661	4632	4616	4587	4571	4625	4580	88	1375	500	2940	5	1	17530500	807	-30.50	0.65	12	0.11	-151.00	7043.00	6760	20230418	-31.88	3880	20230726	18.69	5670	-18.78	20240116	4525	1.77	20240308	6760	-31.88	20230418	3880	18.69	20230726	3.43	N	015710	500	87 억		138171	N	N	0	N	00	N
12	20240328	140308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4615	10	2	0.22	62701940	13605	50.06	4605	4645	4600	5980	3225	4605	4608.74	0.79	0	-1435	4661	4632	4616	4587	4571	4625	4580	88	1375	500	2940	5	1	17530500	809	-30.56	0.66	12	0.08	-151.00	7043.00	6760	20230418	-31.73	3880	20230726	18.94	5670	-18.61	20240116	4525	1.99	20240308	6760	-31.73	20230418	3880	18.94	20230726	3.43	N	015710	500	87 억		138171	N	N	0	N	00	N
13	20240328	130308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4610	5	2	0.11	48993565	10631	39.11	4605	4645	4600	5980	3225	4605	4608.56	0.79	0	-371	4661	4632	4616	4587	4571	4625	4580	88	1375	500	2940	5	1	17530500	808	-30.53	0.65	12	0.06	-151.00	7043.00	6760	20230418	-31.80	3880	20230726	18.81	5670	-18.69	20240116	4525	1.88	20240308	6760	-31.80	20230418	3880	18.81	20230726	3.43	N	015710	500	87 억		138171	N	N	0	N	00	N
14	20240328	120310	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4605	0	3	0.00	45518370	9877	36.34	4605	4645	4600	5980	3225	4605	4608.52	0.79	0	-371	4661	4632	4616	4587	4571	4625	4580	88	1375	500	2940	5	1	17530500	807	-30.50	0.65	12	0.06	-151.00	7043.00	6760	20230418	-31.88	3880	20230726	18.69	5670	-18.78	20240116	4525	1.77	20240308	6760	-31.88	20230418	3880	18.69	20230726	3.43	N	015710	500	87 억		138171	N	N	0	N	00	N
15	20240328	110308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4610	5	2	0.11	29832400	6472	23.81	4605	4645	4600	5980	3225	4605	4609.46	0.79	0	-372	4661	4632	4616	4587	4571	4625	4580	88	1375	500	2940	5	1	17530500	808	-30.53	0.65	12	0.04	-151.00	7043.00	6760	20230418	-31.80	3880	20230726	18.81	5670	-18.69	20240116	4525	1.88	20240308	6760	-31.80	20230418	3880	18.81	20230726	3.43	N	015710	500	87 억		138171	N	N	0	N	00	N
16	20240328	100312	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4620	15	2	0.33	25552420	5546	20.40	4605	4645	4600	5980	3225	4605	4607.36	0.79	0	-212	4661	4632	4616	4587	4571	4625	4580	88	1375	500	2940	5	1	17530500	810	-30.60	0.66	12	0.03	-151.00	7043.00	6760	20230418	-31.66	3880	20230726	19.07	5670	-18.52	20240116	4525	2.10	20240308	6760	-31.66	20230418	3880	19.07	20230726	3.43	N	015710	500	87 억		138171	N	N	0	N	00	N
17	20240328	090314	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4605	0	3	0.00	4259665	925	3.40	4605	4615	4605	5980	3225	4605	4605.04	0.79	0	-115	4661	4632	4616	4587	4571	4625	4580	88	1375	500	2940	5	1	17530500	807	-30.50	0.65	12	0.01	-151.00	7043.00	6760	20230418	-31.88	3880	20230726	18.69	5670	-18.78	20240116	4525	1.77	20240308	6760	-31.88	20230418	3880	18.69	20230726	3.43	N	015710	500	87 억		138171	N	N	0	N	00	N
18	20240327	160312	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4605	-50	5	-1.07	124318865	26983	73.24	4640	4645	4600	6050	3260	4655	4607.31	0.81	0	-3275	4701	4677	4641	4617	4581	4690	4630	88	1395	500	2970	5	1	17530500	807	-30.50	0.65	12	0.15	-151.00	7043.00	6760	20230418	-31.88	3880	20230726	18.69	5670	-18.78	20240116	4525	1.77	20240308	6760	-31.88	20230418	3880	18.69	20230726	3.42	N	015710	500	87 억		141446	N	N	0	N	00	N
19	20240327	150311	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4610	-45	5	-0.97	120227665	26095	70.83	4640	4645	4600	6050	3260	4655	4607.31	0.81	0	-2672	4701	4677	4641	4617	4581	4690	4630	88	1395	500	2970	5	1	17530500	808	-30.53	0.65	12	0.15	-151.00	7043.00	6760	20230418	-31.80	3880	20230726	18.81	5670	-18.69	20240116	4525	1.88	20240308	6760	-31.80	20230418	3880	18.81	20230726	3.42	N	015710	500	87 억		141446	N	N	0	N	00	N
20	20240327	140313	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4605	-50	5	-1.07	110278135	23936	64.97	4640	4645	4600	6050	3260	4655	4607.21	0.81	0	-2507	4701	4677	4641	4617	4581	4690	4630	88	1395	500	2970	5	1	17530500	807	-30.50	0.65	12	0.14	-151.00	7043.00	6760	20230418	-31.88	3880	20230726	18.69	5670	-18.78	20240116	4525	1.77	20240308	6760	-31.88	20230418	3880	18.69	20230726	3.42	N	015710	500	87 억		141446	N	N	0	N	00	N
21	20240327	130313	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4615	-40	5	-0.86	103643195	22496	61.06	4640	4645	4600	6050	3260	4655	4607.18	0.81	0	-2507	4701	4677	4641	4617	4581	4690	4630	88	1395	500	2970	5	1	17530500	809	-30.56	0.66	12	0.13	-151.00	7043.00	6760	20230418	-31.73	3880	20230726	18.94	5670	-18.61	20240116	4525	1.99	20240308	6760	-31.73	20230418	3880	18.94	20230726	3.42	N	015710	500	87 억		141446	N	N	0	N	00	N
22	20240327	120313	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4605	-50	5	-1.07	76241615	16541	44.90	4640	4645	4600	6050	3260	4655	4609.25	0.81	0	-2156	4701	4677	4641	4617	4581	4690	4630	88	1395	500	2970	5	1	17530500	807	-30.50	0.65	12	0.09	-151.00	7043.00	6760	20230418	-31.88	3880	20230726	18.69	5670	-18.78	20240116	4525	1.77	20240308	6760	-31.88	20230418	3880	18.69	20230726	3.42	N	015710	500	87 억		141446	N	N	0	N	00	N
23	20240327	110312	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4610	-45	5	-0.97	36062100	7815	21.21	4640	4645	4605	6050	3260	4655	4614.47	0.81	0	-132	4701	4677	4641	4617	4581	4690	4630	88	1395	500	2970	5	1	17530500	808	-30.53	0.65	12	0.04	-151.00	7043.00	6760	20230418	-31.80	3880	20230726	18.81	5670	-18.69	20240116	4525	1.88	20240308	6760	-31.80	20230418	3880	18.81	20230726	3.42	N	015710	500	87 억		141446	N	N	0	N	00	N
24	20240327	100309	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4610	-45	5	-0.97	21516590	4659	12.65	4640	4645	4610	6050	3260	4655	4618.29	0.81	0	774	4701	4677	4641	4617	4581	4690	4630	88	1395	500	2970	5	1	17530500	808	-30.53	0.65	12	0.03	-151.00	7043.00	6760	20230418	-31.80	3880	20230726	18.81	5670	-18.69	20240116	4525	1.88	20240308	6760	-31.80	20230418	3880	18.81	20230726	3.42	N	015710	500	87 억		141446	N	N	0	N	00	N
25	20240327	090313	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4640	-15	5	-0.32	2491675	537	1.46	4640	4640	4635	6050	3260	4655	4639.99	0.81	0	-80	4701	4677	4641	4617	4581	4690	4630	88	1395	500	2970	5	1	17530500	813	-30.73	0.66	12	0.00	-151.00	7043.00	6760	20230418	-31.36	3880	20230726	19.59	5670	-18.17	20240116	4525	2.54	20240308	6760	-31.36	20230418	3880	19.59	20230726	3.42	N	015710	500	87 억		141446	N	N	0	N	00	N
26	20240326	160306	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4655	35	2	0.76	168033660	36380	136.42	4610	4665	4605	6000	3235	4620	4618.85	0.77	0	5577	4743	4681	4648	4586	4553	4665	4570	88	1380	500	2950	5	1	17530500	816	-30.83	0.66	12	0.21	-151.00	7043.00	6760	20230418	-31.14	3880	20230726	19.97	5670	-17.90	20240116	4525	2.87	20240308	6760	-31.14	20230418	3880	19.97	20230726	3.46	N	015710	500	87 억		135763	N	N	0	N	00	N
27	20240326	150309	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4660	40	2	0.87	126814730	27452	102.94	4610	4665	4605	6000	3235	4620	4619.51	0.77	0	780	4743	4681	4648	4586	4553	4665	4570	88	1380	500	2950	5	1	17530500	817	-30.86	0.66	12	0.16	-151.00	7043.00	6760	20230418	-31.07	3880	20230726	20.10	5670	-17.81	20240116	4525	2.98	20240308	6760	-31.07	20230418	3880	20.10	20230726	3.46	N	015710	500	87 억		135763	N	N	0	N	00	N
28	20240326	140308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4620	0	3	0.00	78900670	17096	64.11	4610	4635	4605	6000	3235	4620	4615.15	0.77	0	893	4743	4681	4648	4586	4553	4665	4570	88	1380	500	2950	5	1	17530500	810	-30.60	0.66	12	0.10	-151.00	7043.00	6760	20230418	-31.66	3880	20230726	19.07	5670	-18.52	20240116	4525	2.10	20240308	6760	-31.66	20230418	3880	19.07	20230726	3.46	N	015710	500	87 억		135763	N	N	0	N	00	N
29	20240326	130308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4615	-5	5	-0.11	63568365	13780	51.67	4610	4635	4605	6000	3235	4620	4613.09	0.77	0	968	4743	4681	4648	4586	4553	4665	4570	88	1380	500	2950	5	1	17530500	809	-30.56	0.66	12	0.08	-151.00	7043.00	6760	20230418	-31.73	3880	20230726	18.94	5670	-18.61	20240116	4525	1.99	20240308	6760	-31.73	20230418	3880	18.94	20230726	3.46	N	015710	500	87 억		135763	N	N	0	N	00	N
30	20240326	120307	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4615	-5	5	-0.11	46527355	10082	37.81	4610	4635	4605	6000	3235	4620	4614.89	0.77	0	1982	4743	4681	4648	4586	4553	4665	4570	88	1380	500	2950	5	1	17530500	809	-30.56	0.66	12	0.06	-151.00	7043.00	6760	20230418	-31.73	3880	20230726	18.94	5670	-18.61	20240116	4525	1.99	20240308	6760	-31.73	20230418	3880	18.94	20230726	3.46	N	015710	500	87 억		135763	N	N	0	N	00	N
31	20240326	110303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4630	10	2	0.22	40804085	8842	33.16	4610	4635	4605	6000	3235	4620	4614.80	0.77	0	1937	4743	4681	4648	4586	4553	4665	4570	88	1380	500	2950	5	1	17530500	812	-30.66	0.66	12	0.05	-151.00	7043.00	6760	20230418	-31.51	3880	20230726	19.33	5670	-18.34	20240116	4525	2.32	20240308	6760	-31.51	20230418	3880	19.33	20230726	3.46	N	015710	500	87 억		135763	N	N	0	N	00	N
32	20240326	100309	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4620	0	3	0.00	14694475	3182	11.93	4610	4635	4605	6000	3235	4620	4618.00	0.77	0	183	4743	4681	4648	4586	4553	4665	4570	88	1380	500	2950	5	1	17530500	810	-30.60	0.66	12	0.02	-151.00	7043.00	6760	20230418	-31.66	3880	20230726	19.07	5670	-18.52	20240116	4525	2.10	20240308	6760	-31.66	20230418	3880	19.07	20230726	3.46	N	015710	500	87 억		135763	N	N	0	N	00	N
33	20240326	090307	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4605	-15	5	-0.32	2817100	611	2.29	4610	4635	4605	6000	3235	4620	4610.64	0.77	0	-6	4743	4681	4648	4586	4553	4665	4570	88	1380	500	2950	5	1	17530500	807	-30.50	0.65	12	0.00	-151.00	7043.00	6760	20230418	-31.88	3880	20230726	18.69	5670	-18.78	20240116	4525	1.77	20240308	6760	-31.88	20230418	3880	18.69	20230726	3.46	N	015710	500	87 억		135763	N	N	0	N	00	N
34	20240325	160315	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4620	-70	5	-1.49	121727415	26167	90.76	4690	4710	4615	6090	3285	4690	4651.94	0.80	0	-4184	4770	4730	4685	4645	4600	4707	4622	88	1400	500	3000	5	1	17530500	810	-30.60	0.66	12	0.15	-151.00	7043.00	6760	20230418	-31.66	3880	20230726	19.07	5670	-18.52	20240116	4525	2.10	20240308	6760	-31.66	20230418	3880	19.07	20230726	3.47	N	015710	500	87 억		139947	N	N	0	N	00	N
35	20240325	150317	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4620	-70	5	-1.49	119088585	25596	88.78	4690	4710	4615	6090	3285	4690	4652.62	0.80	0	-4070	4770	4730	4685	4645	4600	4707	4622	88	1400	500	3000	5	1	17530500	810	-30.60	0.66	12	0.15	-151.00	7043.00	6760	20230418	-31.66	3880	20230726	19.07	5670	-18.52	20240116	4525	2.10	20240308	6760	-31.66	20230418	3880	19.07	20230726	3.47	N	015710	500	87 억		139947	N	N	0	N	00	N
36	20240325	140317	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4615	-75	5	-1.60	108697285	23349	80.99	4690	4710	4615	6090	3285	4690	4655.33	0.80	0	-3450	4770	4730	4685	4645	4600	4707	4622	88	1400	500	3000	5	1	17530500	809	-30.56	0.66	12	0.13	-151.00	7043.00	6760	20230418	-31.73	3880	20230726	18.94	5670	-18.61	20240116	4525	1.99	20240308	6760	-31.73	20230418	3880	18.94	20230726	3.47	N	015710	500	87 억		139947	N	N	0	N	00	N
37	20240325	130318	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4630	-60	5	-1.28	88913980	19072	66.15	4690	4710	4630	6090	3285	4690	4662.02	0.80	0	-2811	4770	4730	4685	4645	4600	4707	4622	88	1400	500	3000	5	1	17530500	812	-30.66	0.66	12	0.11	-151.00	7043.00	6760	20230418	-31.51	3880	20230726	19.33	5670	-18.34	20240116	4525	2.32	20240308	6760	-31.51	20230418	3880	19.33	20230726	3.47	N	015710	500	87 억		139947	N	N	0	N	00	N
38	20240325	120323	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4655	-35	5	-0.75	75403155	16158	56.04	4690	4710	4635	6090	3285	4690	4666.61	0.80	0	-2619	4770	4730	4685	4645	4600	4707	4622	88	1400	500	3000	5	1	17530500	816	-30.83	0.66	12	0.09	-151.00	7043.00	6760	20230418	-31.14	3880	20230726	19.97	5670	-17.90	20240116	4525	2.87	20240308	6760	-31.14	20230418	3880	19.97	20230726	3.47	N	015710	500	87 억		139947	N	N	0	N	00	N
39	20240325	110319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4665	-25	5	-0.53	70782770	15167	52.61	4690	4710	4635	6090	3285	4690	4666.89	0.80	0	-1945	4770	4730	4685	4645	4600	4707	4622	88	1400	500	3000	5	1	17530500	818	-30.89	0.66	12	0.09	-151.00	7043.00	6760	20230418	-30.99	3880	20230726	20.23	5670	-17.72	20240116	4525	3.09	20240308	6760	-30.99	20230418	3880	20.23	20230726	3.47	N	015710	500	87 억		139947	N	N	0	N	00	N
40	20240325	100317	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4660	-30	5	-0.64	44911195	9601	33.30	4690	4710	4660	6090	3285	4690	4677.76	0.80	0	-2325	4770	4730	4685	4645	4600	4707	4622	88	1400	500	3000	5	1	17530500	817	-30.86	0.66	12	0.05	-151.00	7043.00	6760	20230418	-31.07	3880	20230726	20.10	5670	-17.81	20240116	4525	2.98	20240308	6760	-31.07	20230418	3880	20.10	20230726	3.47	N	015710	500	87 억		139947	N	N	0	N	00	N
41	20240325	090319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4675	-15	5	-0.32	3154110	673	2.33	4690	4690	4670	6090	3285	4690	4686.64	0.80	0	-399	4770	4730	4685	4645	4600	4707	4622	88	1400	500	3000	5	1	17530500	820	-30.96	0.66	12	0.00	-151.00	7043.00	6760	20230418	-30.84	3880	20230726	20.49	5670	-17.55	20240116	4525	3.31	20240308	6760	-30.84	20230418	3880	20.49	20230726	3.47	N	015710	500	87 억		139947	N	N	0	N	00	N
42	20240322	160316	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4690	15	2	0.32	134880815	28826	133.14	4700	4725	4640	6070	3275	4675	4679.14	0.74	0	9393	4725	4700	4665	4640	4605	4682	4622	88	1395	500	2990	5	1	17530500	822	-31.06	0.67	12	0.16	-151.00	7043.00	6760	20230418	-30.62	3880	20230726	20.88	5670	-17.28	20240116	4525	3.65	20240308	6760	-30.62	20230418	3880	20.88	20230726	3.47	N	015710	500	87 억		130554	N	N	0	N	00	N
43	20240322	150319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4675	0	3	0.00	118680055	25352	117.09	4700	4725	4640	6070	3275	4675	4681.29	0.74	0	6748	4725	4700	4665	4640	4605	4682	4622	88	1395	500	2990	5	1	17530500	820	-30.96	0.66	12	0.14	-151.00	7043.00	6760	20230418	-30.84	3880	20230726	20.49	5670	-17.55	20240116	4525	3.31	20240308	6760	-30.84	20230418	3880	20.49	20230726	3.47	N	015710	500	87 억		130554	N	N	0	N	00	N
44	20240322	140316	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4680	5	2	0.11	102414325	21875	101.03	4700	4725	4640	6070	3275	4675	4681.80	0.74	0	6179	4725	4700	4665	4640	4605	4682	4622	88	1395	500	2990	5	1	17530500	820	-30.99	0.66	12	0.12	-151.00	7043.00	6760	20230418	-30.77	3880	20230726	20.62	5670	-17.46	20240116	4525	3.43	20240308	6760	-30.77	20230418	3880	20.62	20230726	3.47	N	015710	500	87 억		130554	N	N	0	N	00	N
45	20240322	130317	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4685	10	2	0.21	87162680	18602	85.92	4700	4725	4640	6070	3275	4675	4685.66	0.74	0	5303	4725	4700	4665	4640	4605	4682	4622	88	1395	500	2990	5	1	17530500	821	-31.03	0.67	12	0.11	-151.00	7043.00	6760	20230418	-30.70	3880	20230726	20.75	5670	-17.37	20240116	4525	3.54	20240308	6760	-30.70	20230418	3880	20.75	20230726	3.47	N	015710	500	87 억		130554	N	N	0	N	00	N
46	20240322	120314	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4685	10	2	0.21	74552585	15911	73.49	4700	4725	4640	6070	3275	4675	4685.60	0.74	0	5068	4725	4700	4665	4640	4605	4682	4622	88	1395	500	2990	5	1	17530500	821	-31.03	0.67	12	0.09	-151.00	7043.00	6760	20230418	-30.70	3880	20230726	20.75	5670	-17.37	20240116	4525	3.54	20240308	6760	-30.70	20230418	3880	20.75	20230726	3.47	N	015710	500	87 억		130554	N	N	0	N	00	N
47	20240322	110318	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4695	20	2	0.43	67036475	14302	66.06	4700	4725	4640	6070	3275	4675	4687.21	0.74	0	4911	4725	4700	4665	4640	4605	4682	4622	88	1395	500	2990	5	1	17530500	823	-31.09	0.67	12	0.08	-151.00	7043.00	6760	20230418	-30.55	3880	20230726	21.01	5670	-17.20	20240116	4525	3.76	20240308	6760	-30.55	20230418	3880	21.01	20230726	3.47	N	015710	500	87 억		130554	N	N	0	N	00	N
48	20240322	100318	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4690	15	2	0.32	43611040	9311	43.00	4700	4725	4640	6070	3275	4675	4683.82	0.74	0	837	4725	4700	4665	4640	4605	4682	4622	88	1395	500	2990	5	1	17530500	822	-31.06	0.67	12	0.05	-151.00	7043.00	6760	20230418	-30.62	3880	20230726	20.88	5670	-17.28	20240116	4525	3.65	20240308	6760	-30.62	20230418	3880	20.88	20230726	3.47	N	015710	500	87 억		130554	N	N	0	N	00	N
49	20240322	090314	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4715	40	2	0.86	15942615	3389	15.65	4700	4725	4675	6070	3275	4675	4704.22	0.74	0	855	4725	4700	4665	4640	4605	4682	4622	88	1395	500	2990	5	1	17530500	827	-31.23	0.67	12	0.02	-151.00	7043.00	6760	20230418	-30.25	3880	20230726	21.52	5670	-16.84	20240116	4525	4.20	20240308	6760	-30.25	20230418	3880	21.52	20230726	3.47	N	015710	500	87 억		130554	N	N	0	N	00	N
50	20240321	160314	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4675	10	2	0.21	100281230	21507	106.22	4690	4690	4630	6060	3270	4665	4662.72	0.73	0	2968	4741	4702	4666	4627	4591	4685	4610	88	1395	500	2980	5	1	17530500	820	-30.96	0.66	12	0.12	-151.00	7043.00	6760	20230418	-30.84	3880	20230726	20.49	5670	-17.55	20240116	4525	3.31	20240308	6760	-30.84	20230418	3880	20.49	20230726	3.55	N	015710	500	87 억		127585	N	N	0	N	00	N
51	20240321	150315	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4675	10	2	0.21	95691380	20525	101.37	4690	4690	4630	6060	3270	4665	4662.19	0.73	0	3109	4741	4702	4666	4627	4591	4685	4610	88	1395	500	2980	5	1	17530500	820	-30.96	0.66	12	0.12	-151.00	7043.00	6760	20230418	-30.84	3880	20230726	20.49	5670	-17.55	20240116	4525	3.31	20240308	6760	-30.84	20230418	3880	20.49	20230726	3.55	N	015710	500	87 억		127585	N	N	0	N	00	N
52	20240321	140316	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4655	-10	5	-0.21	83839790	17986	88.83	4690	4690	4630	6060	3270	4665	4661.39	0.73	0	3153	4741	4702	4666	4627	4591	4685	4610	88	1395	500	2980	5	1	17530500	816	-30.83	0.66	12	0.10	-151.00	7043.00	6760	20230418	-31.14	3880	20230726	19.97	5670	-17.90	20240116	4525	2.87	20240308	6760	-31.14	20230418	3880	19.97	20230726	3.55	N	015710	500	87 억		127585	N	N	0	N	00	N
53	20240321	130313	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4665	0	3	0.00	78619510	16866	83.30	4690	4690	4630	6060	3270	4665	4661.42	0.73	0	3436	4741	4702	4666	4627	4591	4685	4610	88	1395	500	2980	5	1	17530500	818	-30.89	0.66	12	0.10	-151.00	7043.00	6760	20230418	-30.99	3880	20230726	20.23	5670	-17.72	20240116	4525	3.09	20240308	6760	-30.99	20230418	3880	20.23	20230726	3.55	N	015710	500	87 억		127585	N	N	0	N	00	N
54	20240321	120314	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4650	-15	5	-0.32	63336190	13588	67.11	4690	4690	4630	6060	3270	4665	4661.19	0.73	0	2069	4741	4702	4666	4627	4591	4685	4610	88	1395	500	2980	5	1	17530500	815	-30.79	0.66	12	0.08	-151.00	7043.00	6760	20230418	-31.21	3880	20230726	19.85	5670	-17.99	20240116	4525	2.76	20240308	6760	-31.21	20230418	3880	19.85	20230726	3.55	N	015710	500	87 억		127585	N	N	0	N	00	N
55	20240321	110315	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4645	-20	5	-0.43	43904135	9424	46.55	4690	4690	4630	6060	3270	4665	4658.76	0.73	0	2496	4741	4702	4666	4627	4591	4685	4610	88	1395	500	2980	5	1	17530500	814	-30.76	0.66	12	0.05	-151.00	7043.00	6760	20230418	-31.29	3880	20230726	19.72	5670	-18.08	20240116	4525	2.65	20240308	6760	-31.29	20230418	3880	19.72	20230726	3.55	N	015710	500	87 억		127585	N	N	0	N	00	N
56	20240321	100315	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4680	15	2	0.32	33013480	7094	35.04	4690	4690	4630	6060	3270	4665	4653.72	0.73	0	1757	4741	4702	4666	4627	4591	4685	4610	88	1395	500	2980	5	1	17530500	820	-30.99	0.66	12	0.04	-151.00	7043.00	6760	20230418	-30.77	3880	20230726	20.62	5670	-17.46	20240116	4525	3.43	20240308	6760	-30.77	20230418	3880	20.62	20230726	3.55	N	015710	500	87 억		127585	N	N	0	N	00	N
57	20240321	090315	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4665	0	3	0.00	552050	118	0.58	4690	4690	4665	6060	3270	4665	4678.39	0.73	0	0	4741	4702	4666	4627	4591	4685	4610	88	1395	500	2980	5	1	17530500	818	-30.89	0.66	12	0.00	-151.00	7043.00	6760	20230418	-30.99	3880	20230726	20.23	5670	-17.72	20240116	4525	3.09	20240308	6760	-30.99	20230418	3880	20.23	20230726	3.55	N	015710	500	87 억		127585	N	N	0	N	00	N
58	20240320	160313	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4665	-15	5	-0.32	94467235	20222	69.77	4680	4705	4630	6080	3280	4680	4671.55	0.74	0	-1301	4763	4721	4678	4636	4593	4700	4615	88	1400	500	2990	5	1	17530500	818	-30.89	0.66	12	0.12	-151.00	7043.00	6760	20230418	-30.99	3880	20230726	20.23	5670	-17.72	20240116	4525	3.09	20240308	6760	-30.99	20230418	3880	20.23	20230726	3.64	N	015710	500	87 억		128886	N	N	0	N	00	N
59	20240320	150313	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4650	-30	5	-0.64	84826150	18151	62.62	4680	4705	4630	6080	3280	4680	4673.36	0.74	0	-1547	4763	4721	4678	4636	4593	4700	4615	88	1400	500	2990	5	1	17530500	815	-30.79	0.66	12	0.10	-151.00	7043.00	6760	20230418	-31.21	3880	20230726	19.85	5670	-17.99	20240116	4525	2.76	20240308	6760	-31.21	20230418	3880	19.85	20230726	3.64	N	015710	500	87 억		128886	N	N	0	N	00	N
60	20240320	140316	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4675	-5	5	-0.11	71623255	15325	52.87	4680	4705	4630	6080	3280	4680	4673.62	0.74	0	-1526	4763	4721	4678	4636	4593	4700	4615	88	1400	500	2990	5	1	17530500	820	-30.96	0.66	12	0.09	-151.00	7043.00	6760	20230418	-30.84	3880	20230726	20.49	5670	-17.55	20240116	4525	3.31	20240308	6760	-30.84	20230418	3880	20.49	20230726	3.64	N	015710	500	87 억		128886	N	N	0	N	00	N
61	20240320	130317	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4680	0	3	0.00	45134335	9641	33.26	4680	4705	4655	6080	3280	4680	4681.50	0.74	0	-795	4763	4721	4678	4636	4593	4700	4615	88	1400	500	2990	5	1	17530500	820	-30.99	0.66	12	0.05	-151.00	7043.00	6760	20230418	-30.77	3880	20230726	20.62	5670	-17.46	20240116	4525	3.43	20240308	6760	-30.77	20230418	3880	20.62	20230726	3.64	N	015710	500	87 억		128886	N	N	0	N	00	N
62	20240320	120315	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4680	0	3	0.00	39986350	8541	29.47	4680	4705	4655	6080	3280	4680	4681.69	0.74	0	-795	4763	4721	4678	4636	4593	4700	4615	88	1400	500	2990	5	1	17530500	820	-30.99	0.66	12	0.05	-151.00	7043.00	6760	20230418	-30.77	3880	20230726	20.62	5670	-17.46	20240116	4525	3.43	20240308	6760	-30.77	20230418	3880	20.62	20230726	3.64	N	015710	500	87 억		128886	N	N	0	N	00	N
63	20240320	110313	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4685	5	2	0.11	34004830	7260	25.05	4680	4705	4660	6080	3280	4680	4683.86	0.74	0	-604	4763	4721	4678	4636	4593	4700	4615	88	1400	500	2990	5	1	17530500	821	-31.03	0.67	12	0.04	-151.00	7043.00	6760	20230418	-30.70	3880	20230726	20.75	5670	-17.37	20240116	4525	3.54	20240308	6760	-30.70	20230418	3880	20.75	20230726	3.64	N	015710	500	87 억		128886	N	N	0	N	00	N
64	20240320	100313	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4705	25	2	0.53	19735615	4213	14.54	4680	4705	4660	6080	3280	4680	4684.46	0.74	0	-240	4763	4721	4678	4636	4593	4700	4615	88	1400	500	2990	5	1	17530500	825	-31.16	0.67	12	0.02	-151.00	7043.00	6760	20230418	-30.40	3880	20230726	21.26	5670	-17.02	20240116	4525	3.98	20240308	6760	-30.40	20230418	3880	21.26	20230726	3.64	N	015710	500	87 억		128886	N	N	0	N	00	N
65	20240320	090311	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4680	0	3	0.00	88920	19	0.07	4680	4680	4680	6080	3280	4680	4680.00	0.74	0	-2	4763	4721	4678	4636	4593	4700	4615	88	1400	500	2990	5	1	17530500	820	-30.99	0.66	12	0.00	-151.00	7043.00	6760	20230418	-30.77	3880	20230726	20.62	5670	-17.46	20240116	4525	3.43	20240308	6760	-30.77	20230418	3880	20.62	20230726	3.64	N	015710	500	87 억		128886	N	N	0	N	00	N
66	20240319	160308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4680	-10	5	-0.21	134646610	28865	79.72	4690	4720	4635	6090	3285	4690	4664.70	0.76	0	-4515	4743	4716	4668	4641	4593	4730	4655	88	1400	500	3000	5	1	17530500	820	-30.99	0.66	12	0.16	-151.00	7043.00	6760	20230418	-30.77	3880	20230726	20.62	5670	-17.46	20240116	4525	3.43	20240308	6760	-30.77	20230418	3880	20.62	20230726	3.65	N	015710	500	87 억		133401	N	N	0	N	00	N
67	20240319	150314	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4680	-10	5	-0.21	125145685	26826	74.09	4690	4720	4635	6090	3285	4690	4665.09	0.76	0	-3767	4743	4716	4668	4641	4593	4730	4655	88	1400	500	3000	5	1	17530500	820	-30.99	0.66	12	0.15	-151.00	7043.00	6760	20230418	-30.77	3880	20230726	20.62	5670	-17.46	20240116	4525	3.43	20240308	6760	-30.77	20230418	3880	20.62	20230726	3.65	N	015710	500	87 억		133401	N	N	0	N	00	N
68	20240319	140314	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4645	-45	5	-0.96	95804635	20558	56.78	4690	4720	4635	6090	3285	4690	4660.21	0.76	0	-2737	4743	4716	4668	4641	4593	4730	4655	88	1400	500	3000	5	1	17530500	814	-30.76	0.66	12	0.12	-151.00	7043.00	6760	20230418	-31.29	3880	20230726	19.72	5670	-18.08	20240116	4525	2.65	20240308	6760	-31.29	20230418	3880	19.72	20230726	3.65	N	015710	500	87 억		133401	N	N	0	N	00	N
69	20240319	130257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4635	-55	5	-1.17	93371455	20034	55.33	4690	4720	4635	6090	3285	4690	4660.65	0.76	0	-2762	4743	4716	4668	4641	4593	4730	4655	88	1400	500	3000	5	1	17530500	813	-30.70	0.66	12	0.11	-151.00	7043.00	6760	20230418	-31.43	3880	20230726	19.46	5670	-18.25	20240116	4525	2.43	20240308	6760	-31.43	20230418	3880	19.46	20230726	3.65	N	015710	500	87 억		133401	N	N	0	N	00	N
70	20240319	120313	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4675	-15	5	-0.32	43002595	9222	25.47	4690	4720	4635	6090	3285	4690	4663.04	0.76	0	-688	4743	4716	4668	4641	4593	4730	4655	88	1400	500	3000	5	1	17530500	820	-30.96	0.66	12	0.05	-151.00	7043.00	6760	20230418	-30.84	3880	20230726	20.49	5670	-17.55	20240116	4525	3.31	20240308	6760	-30.84	20230418	3880	20.49	20230726	3.65	N	015710	500	87 억		133401	N	N	0	N	00	N
71	20240319	110314	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4690	0	3	0.00	38257000	8208	22.67	4690	4720	4635	6090	3285	4690	4660.94	0.76	0	23	4743	4716	4668	4641	4593	4730	4655	88	1400	500	3000	5	1	17530500	822	-31.06	0.67	12	0.05	-151.00	7043.00	6760	20230418	-30.62	3880	20230726	20.88	5670	-17.28	20240116	4525	3.65	20240308	6760	-30.62	20230418	3880	20.88	20230726	3.65	N	015710	500	87 억		133401	N	N	0	N	00	N
72	20240319	100315	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4670	-20	5	-0.43	33057295	7098	19.60	4690	4690	4635	6090	3285	4690	4657.27	0.76	0	388	4743	4716	4668	4641	4593	4730	4655	88	1400	500	3000	5	1	17530500	819	-30.93	0.66	12	0.04	-151.00	7043.00	6760	20230418	-30.92	3880	20230726	20.36	5670	-17.64	20240116	4525	3.20	20240308	6760	-30.92	20230418	3880	20.36	20230726	3.65	N	015710	500	87 억		133401	N	N	0	N	00	N
73	20240319	090313	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4665	-25	5	-0.53	1693840	362	1.00	4690	4690	4665	6090	3285	4690	4679.12	0.76	0	55	4743	4716	4668	4641	4593	4730	4655	88	1400	500	3000	5	1	17530500	818	-30.89	0.66	12	0.00	-151.00	7043.00	6760	20230418	-30.99	3880	20230726	20.23	5670	-17.72	20240116	4525	3.09	20240308	6760	-30.99	20230418	3880	20.23	20230726	3.65	N	015710	500	87 억		133401	N	N	0	N	00	N
74	20240318	160311	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4690	45	2	0.97	169126200	36207	236.38	4665	4695	4620	6030	3255	4645	4670.92	0.73	0	5278	4711	4677	4636	4602	4561	4695	4620	88	1385	500	2970	5	1	17530500	822	-31.06	0.67	12	0.21	-151.00	7043.00	6760	20230418	-30.62	3880	20230726	20.88	5670	-17.28	20240116	4525	3.65	20240308	6760	-30.62	20230418	3880	20.88	20230726	3.63	N	015710	500	87 억		128123	N	N	0	N	00	N
75	20240318	150312	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4685	40	2	0.86	163504660	35006	228.54	4665	4695	4620	6030	3255	4645	4670.76	0.73	0	5307	4711	4677	4636	4602	4561	4695	4620	88	1385	500	2970	5	1	17530500	821	-31.03	0.67	12	0.20	-151.00	7043.00	6760	20230418	-30.70	3880	20230726	20.75	5670	-17.37	20240116	4525	3.54	20240308	6760	-30.70	20230418	3880	20.75	20230726	3.63	N	015710	500	87 억		128123	N	N	0	N	00	N
76	20240318	140312	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4675	30	2	0.65	148055670	31708	207.01	4665	4695	4620	6030	3255	4645	4669.35	0.73	0	5413	4711	4677	4636	4602	4561	4695	4620	88	1385	500	2970	5	1	17530500	820	-30.96	0.66	12	0.18	-151.00	7043.00	6760	20230418	-30.84	3880	20230726	20.49	5670	-17.55	20240116	4525	3.31	20240308	6760	-30.84	20230418	3880	20.49	20230726	3.63	N	015710	500	87 억		128123	N	N	0	N	00	N
77	20240318	130312	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4690	45	2	0.97	135551005	29039	189.59	4665	4695	4620	6030	3255	4645	4667.90	0.73	0	5416	4711	4677	4636	4602	4561	4695	4620	88	1385	500	2970	5	1	17530500	822	-31.06	0.67	12	0.17	-151.00	7043.00	6760	20230418	-30.62	3880	20230726	20.88	5670	-17.28	20240116	4525	3.65	20240308	6760	-30.62	20230418	3880	20.88	20230726	3.63	N	015710	500	87 억		128123	N	N	0	N	00	N
78	20240318	120309	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4685	40	2	0.86	96619295	20726	135.31	4665	4695	4620	6030	3255	4645	4661.74	0.73	0	3323	4711	4677	4636	4602	4561	4695	4620	88	1385	500	2970	5	1	17530500	821	-31.03	0.67	12	0.12	-151.00	7043.00	6760	20230418	-30.70	3880	20230726	20.75	5670	-17.37	20240116	4525	3.54	20240308	6760	-30.70	20230418	3880	20.75	20230726	3.63	N	015710	500	87 억		128123	N	N	0	N	00	N
79	20240318	110312	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4630	-15	5	-0.32	29023300	6245	40.77	4665	4665	4620	6030	3255	4645	4647.45	0.73	0	-460	4711	4677	4636	4602	4561	4695	4620	88	1385	500	2970	5	1	17530500	812	-30.66	0.66	12	0.04	-151.00	7043.00	6760	20230418	-31.51	3880	20230726	19.33	5670	-18.34	20240116	4525	2.32	20240308	6760	-31.51	20230418	3880	19.33	20230726	3.63	N	015710	500	87 억		128123	N	N	0	N	00	N
80	20240318	100311	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4630	-15	5	-0.32	26850540	5776	37.71	4665	4665	4620	6030	3255	4645	4648.64	0.73	0	-222	4711	4677	4636	4602	4561	4695	4620	88	1385	500	2970	5	1	17530500	812	-30.66	0.66	12	0.03	-151.00	7043.00	6760	20230418	-31.51	3880	20230726	19.33	5670	-18.34	20240116	4525	2.32	20240308	6760	-31.51	20230418	3880	19.33	20230726	3.63	N	015710	500	87 억		128123	N	N	0	N	00	N
81	20240318	090309	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4645	0	3	0.00	3499525	752	4.91	4665	4665	4645	6030	3255	4645	4653.62	0.73	0	-74	4711	4677	4636	4602	4561	4695	4620	88	1385	500	2970	5	1	17530500	814	-30.76	0.66	12	0.00	-151.00	7043.00	6760	20230418	-31.29	3880	20230726	19.72	5670	-18.08	20240116	4525	2.65	20240308	6760	-31.29	20230418	3880	19.72	20230726	3.63	N	015710	500	87 억		128123	N	N	0	N	00	N
82	20240315	160307	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4645	30	2	0.65	70932110	15317	41.77	4615	4670	4595	5990	3235	4615	4630.92	0.73	0	439	4718	4666	4603	4551	4488	4692	4577	88	1375	500	2950	5	1	17530500	814	-30.76	0.66	12	0.09	-151.00	7043.00	6760	20230418	-31.29	3880	20230726	19.72	5670	-18.08	20240116	4525	2.65	20240308	6760	-31.29	20230418	3880	19.72	20230726	3.63	N	015710	500	87 억		127684	N	N	0	N	00	N
83	20240315	150253	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4640	25	2	0.54	63328100	13679	37.30	4615	4670	4595	5990	3235	4615	4629.59	0.73	0	500	4718	4666	4603	4551	4488	4692	4577	88	1375	500	2950	5	1	17530500	813	-30.73	0.66	12	0.08	-151.00	7043.00	6760	20230418	-31.36	3880	20230726	19.59	5670	-18.17	20240116	4525	2.54	20240308	6760	-31.36	20230418	3880	19.59	20230726	3.63	N	015710	500	87 억		127684	N	N	0	N	00	N
84	20240315	140254	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4630	15	2	0.33	59851450	12929	35.26	4615	4670	4595	5990	3235	4615	4629.24	0.73	0	747	4718	4666	4603	4551	4488	4692	4577	88	1375	500	2950	5	1	17530500	812	-30.66	0.66	12	0.07	-151.00	7043.00	6760	20230418	-31.51	3880	20230726	19.33	5670	-18.34	20240116	4525	2.32	20240308	6760	-31.51	20230418	3880	19.33	20230726	3.63	N	015710	500	87 억		127684	N	N	0	N	00	N
85	20240315	130309	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4630	15	2	0.33	51039270	11026	30.07	4615	4670	4595	5990	3235	4615	4628.99	0.73	0	1056	4718	4666	4603	4551	4488	4692	4577	88	1375	500	2950	5	1	17530500	812	-30.66	0.66	12	0.06	-151.00	7043.00	6760	20230418	-31.51	3880	20230726	19.33	5670	-18.34	20240116	4525	2.32	20240308	6760	-31.51	20230418	3880	19.33	20230726	3.63	N	015710	500	87 억		127684	N	N	0	N	00	N
86	20240315	120309	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4625	10	2	0.22	34649430	7507	20.47	4615	4645	4595	5990	3235	4615	4615.62	0.73	0	1181	4718	4666	4603	4551	4488	4692	4577	88	1375	500	2950	5	1	17530500	811	-30.63	0.66	12	0.04	-151.00	7043.00	6760	20230418	-31.58	3880	20230726	19.20	5670	-18.43	20240116	4525	2.21	20240308	6760	-31.58	20230418	3880	19.20	20230726	3.63	N	015710	500	87 억		127684	N	N	0	N	00	N
87	20240315	110308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4635	20	2	0.43	26325360	5706	15.56	4615	4645	4595	5990	3235	4615	4613.63	0.73	0	1219	4718	4666	4603	4551	4488	4692	4577	88	1375	500	2950	5	1	17530500	813	-30.70	0.66	12	0.03	-151.00	7043.00	6760	20230418	-31.43	3880	20230726	19.46	5670	-18.25	20240116	4525	2.43	20240308	6760	-31.43	20230418	3880	19.46	20230726	3.63	N	015710	500	87 억		127684	N	N	0	N	00	N
88	20240315	100309	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4600	-15	5	-0.33	18350205	3983	10.86	4615	4640	4595	5990	3235	4615	4607.13	0.73	0	597	4718	4666	4603	4551	4488	4692	4577	88	1375	500	2950	5	1	17530500	806	-30.46	0.65	12	0.02	-151.00	7043.00	6760	20230418	-31.95	3880	20230726	18.56	5670	-18.87	20240116	4525	1.66	20240308	6760	-31.95	20230418	3880	18.56	20230726	3.63	N	015710	500	87 억		127684	N	N	0	N	00	N
89	20240315	090308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4620	5	2	0.11	1675270	363	0.99	4615	4620	4615	5990	3235	4615	4615.07	0.73	0	175	4718	4666	4603	4551	4488	4692	4577	88	1375	500	2950	5	1	17530500	810	-30.60	0.66	12	0.00	-151.00	7043.00	6760	20230418	-31.66	3880	20230726	19.07	5670	-18.52	20240116	4525	2.10	20240308	6760	-31.66	20230418	3880	19.07	20230726	3.63	N	015710	500	87 억		127684	N	N	0	N	00	N
90	20240314	160306	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4615	15	2	0.33	168247765	36571	135.89	4565	4655	4540	5980	3220	4600	4600.55	0.77	0	-7010	4656	4627	4586	4557	4516	4642	4572	88	1380	500	2940	5	1	17530500	809	-30.56	0.66	12	0.21	-151.00	7043.00	6760	20230418	-31.73	3880	20230726	18.94	5670	-18.61	20240116	4525	1.99	20240308	6760	-31.73	20230418	3880	18.94	20230726	3.64	N	015710	500	87 억		134694	N	N	0	N	00	N
91	20240314	150308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4645	45	2	0.98	166271860	36143	134.30	4565	4655	4540	5980	3220	4600	4600.39	0.77	0	-7034	4656	4627	4586	4557	4516	4642	4572	88	1380	500	2940	5	1	17530500	814	-30.76	0.66	12	0.21	-151.00	7043.00	6760	20230418	-31.29	3880	20230726	19.72	5670	-18.08	20240116	4525	2.65	20240308	6760	-31.29	20230418	3880	19.72	20230726	3.64	N	015710	500	87 억		134694	N	N	0	N	00	N
92	20240314	140307	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4610	10	2	0.22	150037840	32641	121.28	4565	4655	4540	5980	3220	4600	4596.61	0.77	0	-6855	4656	4627	4586	4557	4516	4642	4572	88	1380	500	2940	5	1	17530500	808	-30.53	0.65	12	0.19	-151.00	7043.00	6760	20230418	-31.80	3880	20230726	18.81	5670	-18.69	20240116	4525	1.88	20240308	6760	-31.80	20230418	3880	18.81	20230726	3.64	N	015710	500	87 억		134694	N	N	0	N	00	N
93	20240314	130306	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4630	30	2	0.65	141663090	30827	114.54	4565	4655	4540	5980	3220	4600	4595.42	0.77	0	-6852	4656	4627	4586	4557	4516	4642	4572	88	1380	500	2940	5	1	17530500	812	-30.66	0.66	12	0.18	-151.00	7043.00	6760	20230418	-31.51	3880	20230726	19.33	5670	-18.34	20240116	4525	2.32	20240308	6760	-31.51	20230418	3880	19.33	20230726	3.64	N	015710	500	87 억		134694	N	N	0	N	00	N
94	20240314	120307	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4630	30	2	0.65	119781845	26099	96.98	4565	4655	4540	5980	3220	4600	4589.52	0.77	0	-6703	4656	4627	4586	4557	4516	4642	4572	88	1380	500	2940	5	1	17530500	812	-30.66	0.66	12	0.15	-151.00	7043.00	6760	20230418	-31.51	3880	20230726	19.33	5670	-18.34	20240116	4525	2.32	20240308	6760	-31.51	20230418	3880	19.33	20230726	3.64	N	015710	500	87 억		134694	N	N	0	N	00	N
95	20240314	110308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4575	-25	5	-0.54	63250705	13862	51.51	4565	4605	4540	5980	3220	4600	4562.88	0.77	0	-7086	4656	4627	4586	4557	4516	4642	4572	88	1380	500	2940	5	1	17530500	802	-30.30	0.65	12	0.08	-151.00	7043.00	6760	20230418	-32.32	3880	20230726	17.91	5670	-19.31	20240116	4525	1.10	20240308	6760	-32.32	20230418	3880	17.91	20230726	3.64	N	015710	500	87 억		134694	N	N	0	N	00	N
96	20240314	100309	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4575	-25	5	-0.54	47655680	10448	38.82	4565	4605	4540	5980	3220	4600	4561.23	0.77	0	-6471	4656	4627	4586	4557	4516	4642	4572	88	1380	500	2940	5	1	17530500	802	-30.30	0.65	12	0.06	-151.00	7043.00	6760	20230418	-32.32	3880	20230726	17.91	5670	-19.31	20240116	4525	1.10	20240308	6760	-32.32	20230418	3880	17.91	20230726	3.64	N	015710	500	87 억		134694	N	N	0	N	00	N
97	20240314	090306	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4600	0	3	0.00	1109575	243	0.90	4565	4600	4565	5980	3220	4600	4566.15	0.77	0	-25	4656	4627	4586	4557	4516	4642	4572	88	1380	500	2940	5	1	17530500	806	-30.46	0.65	12	0.00	-151.00	7043.00	6760	20230418	-31.95	3880	20230726	18.56	5670	-18.87	20240116	4525	1.66	20240308	6760	-31.95	20230418	3880	18.56	20230726	3.64	N	015710	500	87 억		134694	N	N	0	N	00	N
98	20240313	160305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4600	35	2	0.77	122573965	26809	59.85	4565	4615	4545	5930	3200	4565	4572.06	0.76	0	1296	4768	4666	4608	4506	4448	4637	4477	88	1365	500	2920	5	1	17530500	806	-30.46	0.65	12	0.15	-151.00	7043.00	6760	20230418	-31.95	3880	20230726	18.56	5670	-18.87	20240116	4525	1.66	20240308	6760	-31.95	20230418	3880	18.56	20230726	3.67	N	015710	500	87 억		133396	N	N	0	N	00	N
99	20240313	150305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4595	30	2	0.66	119515700	26144	58.37	4565	4615	4545	5930	3200	4565	4571.44	0.76	0	1306	4768	4666	4608	4506	4448	4637	4477	88	1365	500	2920	5	1	17530500	806	-30.43	0.65	12	0.15	-151.00	7043.00	6760	20230418	-32.03	3880	20230726	18.43	5670	-18.96	20240116	4525	1.55	20240308	6760	-32.03	20230418	3880	18.43	20230726	3.67	N	015710	500	87 억		133396	N	N	0	N	00	N
100	20240313	140307	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4595	30	2	0.66	105758995	23151	51.69	4565	4600	4545	5930	3200	4565	4568.23	0.76	0	-685	4768	4666	4608	4506	4448	4637	4477	88	1365	500	2920	5	1	17530500	806	-30.43	0.65	12	0.13	-151.00	7043.00	6760	20230418	-32.03	3880	20230726	18.43	5670	-18.96	20240116	4525	1.55	20240308	6760	-32.03	20230418	3880	18.43	20230726	3.67	N	015710	500	87 억		133396	N	N	0	N	00	N
101	20240313	130309	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4585	20	2	0.44	88667095	19427	43.37	4565	4590	4545	5930	3200	4565	4564.12	0.76	0	-248	4768	4666	4608	4506	4448	4637	4477	88	1365	500	2920	5	1	17530500	804	-30.36	0.65	12	0.11	-151.00	7043.00	6760	20230418	-32.17	3880	20230726	18.17	5670	-19.14	20240116	4525	1.33	20240308	6760	-32.17	20230418	3880	18.17	20230726	3.67	N	015710	500	87 억		133396	N	N	0	N	00	N
102	20240313	120305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4565	0	3	0.00	80666280	17676	39.46	4565	4590	4545	5930	3200	4565	4563.60	0.76	0	-867	4768	4666	4608	4506	4448	4637	4477	88	1365	500	2920	5	1	17530500	800	-30.23	0.65	12	0.10	-151.00	7043.00	6760	20230418	-32.47	3880	20230726	17.65	5670	-19.49	20240116	4525	0.88	20240308	6760	-32.47	20230418	3880	17.65	20230726	3.67	N	015710	500	87 억		133396	N	N	0	N	00	N
103	20240313	110305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4590	25	2	0.55	47506375	10404	23.23	4565	4590	4545	5930	3200	4565	4566.16	0.76	0	-1005	4768	4666	4608	4506	4448	4637	4477	88	1365	500	2920	5	1	17530500	805	-30.40	0.65	12	0.06	-151.00	7043.00	6760	20230418	-32.10	3880	20230726	18.30	5670	-19.05	20240116	4525	1.44	20240308	6760	-32.10	20230418	3880	18.30	20230726	3.67	N	015710	500	87 억		133396	N	N	0	N	00	N
104	20240313	100305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4575	10	2	0.22	33769300	7402	16.53	4565	4585	4545	5930	3200	4565	4562.19	0.76	0	-996	4768	4666	4608	4506	4448	4637	4477	88	1365	500	2920	5	1	17530500	802	-30.30	0.65	12	0.04	-151.00	7043.00	6760	20230418	-32.32	3880	20230726	17.91	5670	-19.31	20240116	4525	1.10	20240308	6760	-32.32	20230418	3880	17.91	20230726	3.67	N	015710	500	87 억		133396	N	N	0	N	00	N
105	20240313	090305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4570	5	2	0.11	2908230	637	1.42	4565	4570	4565	5930	3200	4565	4565.51	0.76	0	-83	4768	4666	4608	4506	4448	4637	4477	88	1365	500	2920	5	1	17530500	801	-30.26	0.65	12	0.00	-151.00	7043.00	6760	20230418	-32.40	3880	20230726	17.78	5670	-19.40	20240116	4525	0.99	20240308	6760	-32.40	20230418	3880	17.78	20230726	3.67	N	015710	500	87 억		133396	N	N	0	N	00	N
106	20240312	160302	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4565	-110	5	-2.35	205979740	44790	133.88	4710	4710	4550	6070	3275	4675	4598.93	0.81	0	-8593	4765	4720	4670	4625	4575	4742	4647	88	1395	500	2990	5	1	17530500	800	-30.23	0.65	12	0.26	-151.00	7043.00	6760	20230418	-32.47	3880	20230726	17.65	5670	-19.49	20240116	4525	0.88	20240308	6760	-32.47	20230418	3880	17.65	20230726	3.68	N	015710	500	87 억		141986	N	N	0	N	00	N
107	20240312	150301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4580	-95	5	-2.03	177988930	38660	115.56	4710	4710	4550	6070	3275	4675	4603.96	0.81	0	-8157	4765	4720	4670	4625	4575	4742	4647	88	1395	500	2990	5	1	17530500	803	-30.33	0.65	12	0.22	-151.00	7043.00	6760	20230418	-32.25	3880	20230726	18.04	5670	-19.22	20240116	4525	1.22	20240308	6760	-32.25	20230418	3880	18.04	20230726	3.68	N	015710	500	87 억		141986	N	N	0	N	00	N
108	20240312	140300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4615	-60	5	-1.28	122097595	26429	79.00	4710	4710	4565	6070	3275	4675	4619.83	0.81	0	-8380	4765	4720	4670	4625	4575	4742	4647	88	1395	500	2990	5	1	17530500	809	-30.56	0.66	12	0.15	-151.00	7043.00	6760	20230418	-31.73	3880	20230726	18.94	5670	-18.61	20240116	4525	1.99	20240308	6760	-31.73	20230418	3880	18.94	20230726	3.68	N	015710	500	87 억		141986	N	N	0	N	00	N
109	20240312	130252	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4605	-70	5	-1.50	91976620	19878	59.42	4710	4710	4605	6070	3275	4675	4627.06	0.81	0	-7156	4765	4720	4670	4625	4575	4742	4647	88	1395	500	2990	5	1	17530500	807	-30.50	0.65	12	0.11	-151.00	7043.00	6760	20230418	-31.88	3880	20230726	18.69	5670	-18.78	20240116	4525	1.77	20240308	6760	-31.88	20230418	3880	18.69	20230726	3.68	N	015710	500	87 억		141986	N	N	0	N	00	N
110	20240312	120302	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4670	-5	5	-0.11	43485490	9374	28.02	4710	4710	4605	6070	3275	4675	4638.95	0.81	0	-3555	4765	4720	4670	4625	4575	4742	4647	88	1395	500	2990	5	1	17530500	819	-30.93	0.66	12	0.05	-151.00	7043.00	6760	20230418	-30.92	3880	20230726	20.36	5670	-17.64	20240116	4525	3.20	20240308	6760	-30.92	20230418	3880	20.36	20230726	3.68	N	015710	500	87 억		141986	N	N	0	N	00	N
111	20240312	110302	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4635	-40	5	-0.86	36553770	7886	23.57	4710	4710	4605	6070	3275	4675	4635.27	0.81	0	-3116	4765	4720	4670	4625	4575	4742	4647	88	1395	500	2990	5	1	17530500	813	-30.70	0.66	12	0.04	-151.00	7043.00	6760	20230418	-31.43	3880	20230726	19.46	5670	-18.25	20240116	4525	2.43	20240308	6760	-31.43	20230418	3880	19.46	20230726	3.68	N	015710	500	87 억		141986	N	N	0	N	00	N
112	20240312	100301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4620	-55	5	-1.18	28566070	6160	18.41	4710	4710	4605	6070	3275	4675	4637.35	0.81	0	-2856	4765	4720	4670	4625	4575	4742	4647	88	1395	500	2990	5	1	17530500	810	-30.60	0.66	12	0.04	-151.00	7043.00	6760	20230418	-31.66	3880	20230726	19.07	5670	-18.52	20240116	4525	2.10	20240308	6760	-31.66	20230418	3880	19.07	20230726	3.68	N	015710	500	87 억		141986	N	N	0	N	00	N
113	20240312	090302	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4640	-35	5	-0.75	7619575	1628	4.87	4710	4710	4640	6070	3275	4675	4680.33	0.81	0	-1403	4765	4720	4670	4625	4575	4742	4647	88	1395	500	2990	5	1	17530500	813	-30.73	0.66	12	0.01	-151.00	7043.00	6760	20230418	-31.36	3880	20230726	19.59	5670	-18.17	20240116	4525	2.54	20240308	6760	-31.36	20230418	3880	19.59	20230726	3.68	N	015710	500	87 억		141986	N	N	0	N	00	N
114	20240311	160301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4675	25	2	0.54	155735125	33273	111.99	4630	4715	4620	6040	3255	4650	4680.53	0.78	0	6088	4746	4697	4611	4562	4476	4722	4587	88	1390	500	2970	5	1	17530500	820	-30.96	0.66	12	0.19	-151.00	7043.00	6760	20230418	-30.84	3880	20230726	20.49	5670	-17.55	20240116	4525	3.31	20240308	6760	-30.84	20230418	3880	20.49	20230726	3.70	N	015710	500	87 억		135897	N	N	0	N	00	N
115	20240311	150301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4685	35	2	0.75	151435775	32354	108.90	4630	4715	4620	6040	3255	4650	4680.59	0.78	0	5908	4746	4697	4611	4562	4476	4722	4587	88	1390	500	2970	5	1	17530500	821	-31.03	0.67	12	0.18	-151.00	7043.00	6760	20230418	-30.70	3880	20230726	20.75	5670	-17.37	20240116	4525	3.54	20240308	6760	-30.70	20230418	3880	20.75	20230726	3.70	N	015710	500	87 억		135897	N	N	0	N	00	N
116	20240311	140259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4685	35	2	0.75	126868775	27101	91.22	4630	4715	4620	6040	3255	4650	4681.33	0.78	0	5655	4746	4697	4611	4562	4476	4722	4587	88	1390	500	2970	5	1	17530500	821	-31.03	0.67	12	0.15	-151.00	7043.00	6760	20230418	-30.70	3880	20230726	20.75	5670	-17.37	20240116	4525	3.54	20240308	6760	-30.70	20230418	3880	20.75	20230726	3.70	N	015710	500	87 억		135897	N	N	0	N	00	N
117	20240311	130302	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4700	50	2	1.08	123442655	26371	88.76	4630	4715	4620	6040	3255	4650	4681.00	0.78	0	5518	4746	4697	4611	4562	4476	4722	4587	88	1390	500	2970	5	1	17530500	824	-31.13	0.67	12	0.15	-151.00	7043.00	6760	20230418	-30.47	3880	20230726	21.13	5670	-17.11	20240116	4525	3.87	20240308	6760	-30.47	20230418	3880	21.13	20230726	3.70	N	015710	500	87 억		135897	N	N	0	N	00	N
118	20240311	120303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4690	40	2	0.86	114847615	24542	82.61	4630	4715	4620	6040	3255	4650	4679.64	0.78	0	5320	4746	4697	4611	4562	4476	4722	4587	88	1390	500	2970	5	1	17530500	822	-31.06	0.67	12	0.14	-151.00	7043.00	6760	20230418	-30.62	3880	20230726	20.88	5670	-17.28	20240116	4525	3.65	20240308	6760	-30.62	20230418	3880	20.88	20230726	3.70	N	015710	500	87 억		135897	N	N	0	N	00	N
119	20240311	110259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4705	55	2	1.18	91561930	19574	65.88	4630	4715	4620	6040	3255	4650	4677.73	0.78	0	4651	4746	4697	4611	4562	4476	4722	4587	88	1390	500	2970	5	1	17530500	825	-31.16	0.67	12	0.11	-151.00	7043.00	6760	20230418	-30.40	3880	20230726	21.26	5670	-17.02	20240116	4525	3.98	20240308	6760	-30.40	20230418	3880	21.26	20230726	3.70	N	015710	500	87 억		135897	N	N	0	N	00	N
120	20240311	100258	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4685	35	2	0.75	46134380	9904	33.34	4630	4700	4620	6040	3255	4650	4658.16	0.78	0	2499	4746	4697	4611	4562	4476	4722	4587	88	1390	500	2970	5	1	17530500	821	-31.03	0.67	12	0.06	-151.00	7043.00	6760	20230418	-30.70	3880	20230726	20.75	5670	-17.37	20240116	4525	3.54	20240308	6760	-30.70	20230418	3880	20.75	20230726	3.70	N	015710	500	87 억		135897	N	N	0	N	00	N
121	20240311	090257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4620	-30	5	-0.65	8389395	1812	6.10	4630	4630	4620	6040	3255	4650	4629.91	0.78	0	100	4746	4697	4611	4562	4476	4722	4587	88	1390	500	2970	5	1	17530500	810	-30.60	0.66	12	0.01	-151.00	7043.00	6760	20230418	-31.66	3880	20230726	19.07	5670	-18.52	20240116	4525	2.10	20240308	6760	-31.66	20230418	3880	19.07	20230726	3.70	N	015710	500	87 억		135897	N	N	0	N	00	N
122	20240308	160300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4650	45	2	0.98	136462850	29710	77.14	4610	4660	4525	5980	3225	4605	4592.92	0.76	0	3488	4698	4651	4608	4561	4518	4630	4540	88	1375	500	2940	5	1	17530500	815	-30.79	0.66	12	0.17	-151.00	7043.00	6760	20230418	-31.21	3880	20230726	19.85	5670	-17.99	20240116	4525	2.76	20240308	6760	-31.21	20230418	3880	19.85	20230726	3.70	N	015710	500	87 억		132409	N	N	0	N	00	N
123	20240308	150259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4655	50	2	1.09	122285670	26663	69.23	4610	4660	4525	5980	3225	4605	4586.34	0.76	0	3359	4698	4651	4608	4561	4518	4630	4540	88	1375	500	2940	5	1	17530500	816	-30.83	0.66	12	0.15	-151.00	7043.00	6760	20230418	-31.14	3880	20230726	19.97	5670	-17.90	20240116	4525	2.87	20240308	6760	-31.14	20230418	3880	19.97	20230726	3.70	N	015710	500	87 억		132409	N	N	0	N	00	N
124	20240308	140258	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4645	40	2	0.87	112145875	24476	63.55	4610	4650	4525	5980	3225	4605	4581.87	0.76	0	3497	4698	4651	4608	4561	4518	4630	4540	88	1375	500	2940	5	1	17530500	814	-30.76	0.66	12	0.14	-151.00	7043.00	6760	20230418	-31.29	3880	20230726	19.72	5670	-18.08	20240116	4525	2.65	20240308	6760	-31.29	20230418	3880	19.72	20230726	3.70	N	015710	500	87 억		132409	N	N	0	N	00	N
125	20240308	130258	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4610	5	2	0.11	95751480	20933	54.35	4610	4630	4525	5980	3225	4605	4574.19	0.76	0	2328	4698	4651	4608	4561	4518	4630	4540	88	1375	500	2940	5	1	17530500	808	-30.53	0.65	12	0.12	-151.00	7043.00	6760	20230418	-31.80	3880	20230726	18.81	5670	-18.69	20240116	4525	1.88	20240308	6760	-31.80	20230418	3880	18.81	20230726	3.70	N	015710	500	87 억		132409	N	N	0	N	00	N
126	20240308	120259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4625	20	2	0.43	93856105	20521	53.28	4610	4630	4525	5980	3225	4605	4573.66	0.76	0	2453	4698	4651	4608	4561	4518	4630	4540	88	1375	500	2940	5	1	17530500	811	-30.63	0.66	12	0.12	-151.00	7043.00	6760	20230418	-31.58	3880	20230726	19.20	5670	-18.43	20240116	4525	2.21	20240308	6760	-31.58	20230418	3880	19.20	20230726	3.70	N	015710	500	87 억		132409	N	N	0	N	00	N
127	20240308	110258	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4565	-40	5	-0.87	80176735	17539	45.54	4610	4630	4525	5980	3225	4605	4571.34	0.76	0	1865	4698	4651	4608	4561	4518	4630	4540	88	1375	500	2940	5	1	17530500	800	-30.23	0.65	12	0.10	-151.00	7043.00	6760	20230418	-32.47	3880	20230726	17.65	5670	-19.49	20240116	4525	0.88	20240308	6760	-32.47	20230418	3880	17.65	20230726	3.70	N	015710	500	87 억		132409	N	N	0	N	00	N
128	20240308	100257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4590	-15	5	-0.33	33843075	7362	19.12	4610	4630	4565	5980	3225	4605	4596.99	0.76	0	287	4698	4651	4608	4561	4518	4630	4540	88	1375	500	2940	5	1	17530500	805	-30.40	0.65	12	0.04	-151.00	7043.00	6760	20230418	-32.10	3880	20230726	18.30	5670	-19.05	20240116	4565	0.55	20240308	6760	-32.10	20230418	3880	18.30	20230726	3.70	N	015710	500	87 억		132409	N	N	0	N	00	N
129	20240308	090256	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4630	25	2	0.54	355030	77	0.20	4610	4630	4610	5980	3225	4605	4610.78	0.76	0	27	4698	4651	4608	4561	4518	4630	4540	88	1375	500	2940	5	1	17530500	812	-30.66	0.66	12	0.00	-151.00	7043.00	6760	20230418	-31.51	3880	20230726	19.33	5670	-18.34	20240116	4565	1.42	20240307	6760	-31.51	20230418	3880	19.33	20230726	3.70	N	015710	500	87 억		132409	N	N	0	N	00	N
130	20240307	160258	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4605	-45	5	-0.97	176593735	38362	145.94	4655	4655	4565	6040	3255	4650	4603.35	0.81	0	-8925	4706	4677	4651	4622	4596	4665	4610	88	1390	500	2970	5	1	17530500	807	-30.50	0.65	12	0.22	-151.00	7043.00	6760	20230418	-31.88	3880	20230726	18.69	5670	-18.78	20240116	4565	0.88	20240307	6760	-31.88	20230418	3880	18.69	20230726	3.68	N	015710	500	87 억		141334	N	N	0	N	00	N
131	20240307	150246	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4565	-85	5	-1.83	167190165	36322	138.18	4655	4655	4565	6040	3255	4650	4603.00	0.81	0	-8474	4706	4677	4651	4622	4596	4665	4610	88	1390	500	2970	5	1	17530500	800	-30.23	0.65	12	0.21	-151.00	7043.00	6760	20230418	-32.47	3880	20230726	17.65	5670	-19.49	20240116	4565	0.00	20240307	6760	-32.47	20230418	3880	17.65	20230726	3.68	N	015710	500	87 억		141334	N	N	0	N	00	N
132	20240307	140254	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4585	-65	5	-1.40	153989105	33439	127.21	4655	4655	4570	6040	3255	4650	4605.08	0.81	0	-8216	4706	4677	4651	4622	4596	4665	4610	88	1390	500	2970	5	1	17530500	804	-30.36	0.65	12	0.19	-151.00	7043.00	6760	20230418	-32.17	3880	20230726	18.17	5670	-19.14	20240116	4570	0.33	20240307	6760	-32.17	20230418	3880	18.17	20230726	3.68	N	015710	500	87 억		141334	N	N	0	N	00	N
133	20240307	130255	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4580	-70	5	-1.51	142062610	30837	117.31	4655	4655	4570	6040	3255	4650	4606.89	0.81	0	-7218	4706	4677	4651	4622	4596	4665	4610	88	1390	500	2970	5	1	17530500	803	-30.33	0.65	12	0.18	-151.00	7043.00	6760	20230418	-32.25	3880	20230726	18.04	5670	-19.22	20240116	4570	0.22	20240307	6760	-32.25	20230418	3880	18.04	20230726	3.68	N	015710	500	87 억		141334	N	N	0	N	00	N
134	20240307	120255	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4595	-55	5	-1.18	120182560	26070	99.18	4655	4655	4590	6040	3255	4650	4609.99	0.81	0	-6624	4706	4677	4651	4622	4596	4665	4610	88	1390	500	2970	5	1	17530500	806	-30.43	0.65	12	0.15	-151.00	7043.00	6760	20230418	-32.03	3880	20230726	18.43	5670	-18.96	20240116	4590	0.11	20240307	6760	-32.03	20230418	3880	18.43	20230726	3.68	N	015710	500	87 억		141334	N	N	0	N	00	N
135	20240307	110257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4610	-40	5	-0.86	63924720	13847	52.68	4655	4655	4600	6040	3255	4650	4616.50	0.81	0	-4058	4706	4677	4651	4622	4596	4665	4610	88	1390	500	2970	5	1	17530500	808	-30.53	0.65	12	0.08	-151.00	7043.00	6760	20230418	-31.80	3880	20230726	18.81	5670	-18.69	20240116	4600	0.22	20240307	6760	-31.80	20230418	3880	18.81	20230726	3.68	N	015710	500	87 억		141334	N	N	0	N	00	N
136	20240307	100258	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4620	-30	5	-0.65	45194880	9783	37.22	4655	4655	4600	6040	3255	4650	4619.74	0.81	0	-3257	4706	4677	4651	4622	4596	4665	4610	88	1390	500	2970	5	1	17530500	810	-30.60	0.66	12	0.06	-151.00	7043.00	6760	20230418	-31.66	3880	20230726	19.07	5670	-18.52	20240116	4600	0.43	20240307	6760	-31.66	20230418	3880	19.07	20230726	3.68	N	015710	500	87 억		141334	N	N	0	N	00	N
137	20240307	090255	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4640	-10	5	-0.22	5551860	1194	4.54	4655	4655	4640	6040	3255	4650	4649.80	0.81	0	-149	4706	4677	4651	4622	4596	4665	4610	88	1390	500	2970	5	1	17530500	813	-30.73	0.66	12	0.01	-151.00	7043.00	6760	20230418	-31.36	3880	20230726	19.59	5670	-18.17	20240116	4610	0.65	20240305	6760	-31.36	20230418	3880	19.59	20230726	3.68	N	015710	500	87 억		141334	N	N	0	N	00	N
138	20240306	160254	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4650	-35	5	-0.75	121949840	26276	48.72	4680	4680	4625	6090	3280	4685	4641.11	0.81	0	-158	4848	4766	4688	4606	4528	4727	4567	88	1405	500	2990	5	1	17530500	815	-30.79	0.66	12	0.15	-151.00	7043.00	6760	20230418	-31.21	3880	20230726	19.85	5670	-17.99	20240116	4610	0.87	20240305	6760	-31.21	20230418	3880	19.85	20230726	3.72	N	015710	500	87 억		141284	N	N	0	N	00	N
139	20240306	150255	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4640	-45	5	-0.96	117005235	25212	46.74	4680	4680	4625	6090	3280	4685	4640.85	0.81	0	-156	4848	4766	4688	4606	4528	4727	4567	88	1405	500	2990	5	1	17530500	813	-30.73	0.66	12	0.14	-151.00	7043.00	6760	20230418	-31.36	3880	20230726	19.59	5670	-18.17	20240116	4610	0.65	20240305	6760	-31.36	20230418	3880	19.59	20230726	3.72	N	015710	500	87 억		141284	N	N	0	N	00	N
140	20240306	140254	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4650	-35	5	-0.75	108290805	23336	43.26	4680	4680	4625	6090	3280	4685	4640.50	0.81	0	-134	4848	4766	4688	4606	4528	4727	4567	88	1405	500	2990	5	1	17530500	815	-30.79	0.66	12	0.13	-151.00	7043.00	6760	20230418	-31.21	3880	20230726	19.85	5670	-17.99	20240116	4610	0.87	20240305	6760	-31.21	20230418	3880	19.85	20230726	3.72	N	015710	500	87 억		141284	N	N	0	N	00	N
141	20240306	130255	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4660	-25	5	-0.53	84020740	18102	33.56	4680	4680	4625	6090	3280	4685	4641.52	0.81	0	1494	4848	4766	4688	4606	4528	4727	4567	88	1405	500	2990	5	1	17530500	817	-30.86	0.66	12	0.10	-151.00	7043.00	6760	20230418	-31.07	3880	20230726	20.10	5670	-17.81	20240116	4610	1.08	20240305	6760	-31.07	20230418	3880	20.10	20230726	3.72	N	015710	500	87 억		141284	N	N	0	N	00	N
142	20240306	120256	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4655	-30	5	-0.64	59183280	12749	23.64	4680	4680	4625	6090	3280	4685	4642.19	0.81	0	3120	4848	4766	4688	4606	4528	4727	4567	88	1405	500	2990	5	1	17530500	816	-30.83	0.66	12	0.07	-151.00	7043.00	6760	20230418	-31.14	3880	20230726	19.97	5670	-17.90	20240116	4610	0.98	20240305	6760	-31.14	20230418	3880	19.97	20230726	3.72	N	015710	500	87 억		141284	N	N	0	N	00	N
143	20240306	110256	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4660	-25	5	-0.53	47812015	10302	19.10	4680	4680	4625	6090	3280	4685	4641.04	0.81	0	4253	4848	4766	4688	4606	4528	4727	4567	88	1405	500	2990	5	1	17530500	817	-30.86	0.66	12	0.06	-151.00	7043.00	6760	20230418	-31.07	3880	20230726	20.10	5670	-17.81	20240116	4610	1.08	20240305	6760	-31.07	20230418	3880	20.10	20230726	3.72	N	015710	500	87 억		141284	N	N	0	N	00	N
144	20240306	100252	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4670	-15	5	-0.32	30538835	6584	12.21	4680	4680	4625	6090	3280	4685	4638.34	0.81	0	1848	4848	4766	4688	4606	4528	4727	4567	88	1405	500	2990	5	1	17530500	819	-30.93	0.66	12	0.04	-151.00	7043.00	6760	20230418	-30.92	3880	20230726	20.36	5670	-17.64	20240116	4610	1.30	20240305	6760	-30.92	20230418	3880	20.36	20230726	3.72	N	015710	500	87 억		141284	N	N	0	N	00	N
145	20240306	090255	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4650	-35	5	-0.75	1697300	364	0.67	4680	4680	4650	6090	3280	4685	4662.91	0.81	0	-230	4848	4766	4688	4606	4528	4727	4567	88	1405	500	2990	5	1	17530500	815	-30.79	0.66	12	0.00	-151.00	7043.00	6760	20230418	-31.21	3880	20230726	19.85	5670	-17.99	20240116	4610	0.87	20240305	6760	-31.21	20230418	3880	19.85	20230726	3.72	N	015710	500	87 억		141284	N	N	0	N	00	N
146	20240305	160253	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4685	-35	5	-0.74	251306930	53833	100.42	4720	4770	4610	6130	3305	4720	4668.27	0.90	0	-17251	4850	4785	4745	4680	4640	4765	4660	88	1410	500	3020	5	1	17530500	821	-31.03	0.67	12	0.31	-151.00	7043.00	6760	20230418	-30.70	3880	20230726	20.75	5670	-17.37	20240116	4610	1.63	20240305	6760	-30.70	20230418	3880	20.75	20230726	3.71	N	015710	500	87 억		158535	N	N	0	N	00	N
147	20240305	150256	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4645	-75	5	-1.59	212089905	45447	84.77	4720	4770	4610	6130	3305	4720	4666.75	0.90	0	-14772	4850	4785	4745	4680	4640	4765	4660	88	1410	500	3020	5	1	17530500	814	-30.76	0.66	12	0.26	-151.00	7043.00	6760	20230418	-31.29	3880	20230726	19.72	5670	-18.08	20240116	4610	0.76	20240305	6760	-31.29	20230418	3880	19.72	20230726	3.71	N	015710	500	87 억		158535	N	N	0	N	00	N
148	20240305	140251	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4675	-45	5	-0.95	189989255	40696	75.91	4720	4770	4610	6130	3305	4720	4668.50	0.90	0	-13577	4850	4785	4745	4680	4640	4765	4660	88	1410	500	3020	5	1	17530500	820	-30.96	0.66	12	0.23	-151.00	7043.00	6760	20230418	-30.84	3880	20230726	20.49	5670	-17.55	20240116	4610	1.41	20240305	6760	-30.84	20230418	3880	20.49	20230726	3.71	N	015710	500	87 억		158535	N	N	0	N	00	N
149	20240305	130252	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4660	-60	5	-1.27	171501450	36729	68.51	4720	4770	4610	6130	3305	4720	4669.37	0.90	0	-12485	4850	4785	4745	4680	4640	4765	4660	88	1410	500	3020	5	1	17530500	817	-30.86	0.66	12	0.21	-151.00	7043.00	6760	20230418	-31.07	3880	20230726	20.10	5670	-17.81	20240116	4610	1.08	20240305	6760	-31.07	20230418	3880	20.10	20230726	3.71	N	015710	500	87 억		158535	N	N	0	N	00	N
150	20240305	120252	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4645	-75	5	-1.59	164079260	35138	65.54	4720	4770	4610	6130	3305	4720	4669.57	0.90	0	-12388	4850	4785	4745	4680	4640	4765	4660	88	1410	500	3020	5	1	17530500	814	-30.76	0.66	12	0.20	-151.00	7043.00	6760	20230418	-31.29	3880	20230726	19.72	5670	-18.08	20240116	4610	0.76	20240305	6760	-31.29	20230418	3880	19.72	20230726	3.71	N	015710	500	87 억		158535	N	N	0	N	00	N
151	20240305	110253	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4640	-80	5	-1.69	145197530	31076	57.97	4720	4770	4610	6130	3305	4720	4672.34	0.90	0	-11859	4850	4785	4745	4680	4640	4765	4660	88	1410	500	3020	5	1	17530500	813	-30.73	0.66	12	0.18	-151.00	7043.00	6760	20230418	-31.36	3880	20230726	19.59	5670	-18.17	20240116	4610	0.65	20240305	6760	-31.36	20230418	3880	19.59	20230726	3.71	N	015710	500	87 억		158535	N	N	0	N	00	N
152	20240305	100252	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4685	-35	5	-0.74	60593700	12894	24.05	4720	4770	4675	6130	3305	4720	4699.37	0.90	0	-6641	4850	4785	4745	4680	4640	4765	4660	88	1410	500	3020	5	1	17530500	821	-31.03	0.67	12	0.07	-151.00	7043.00	6760	20230418	-30.70	3880	20230726	20.75	5670	-17.37	20240116	4650	0.75	20240201	6760	-30.70	20230418	3880	20.75	20230726	3.71	N	015710	500	87 억		158535	N	N	0	N	00	N
153	20240305	090253	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4730	10	2	0.21	16360335	3469	6.47	4720	4730	4695	6130	3305	4720	4716.15	0.90	0	-1051	4850	4785	4745	4680	4640	4765	4660	88	1410	500	3020	5	1	17530500	829	-31.32	0.67	12	0.02	-151.00	7043.00	6760	20230418	-30.03	3880	20230726	21.91	5670	-16.58	20240116	4650	1.72	20240201	6760	-30.03	20230418	3880	21.91	20230726	3.71	N	015710	500	87 억		158535	N	N	0	N	00	N
154	20240304	160251	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4720	-15	5	-0.32	254940075	53549	81.41	4780	4810	4705	6150	3315	4735	4760.88	0.80	0	17179	4881	4807	4766	4692	4651	4787	4672	88	1415	500	3030	5	1	17530500	827	-31.26	0.67	12	0.31	-151.00	7043.00	6760	20230418	-30.18	3880	20230726	21.65	5670	-16.75	20240116	4650	1.51	20240201	6760	-30.18	20230418	3880	21.65	20230726	3.75	N	015710	500	87 억		140269	N	N	0	N	00	N
155	20240304	150251	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4735	0	3	0.00	244435410	51325	78.03	4780	4810	4705	6150	3315	4735	4762.50	0.80	0	17120	4881	4807	4766	4692	4651	4787	4672	88	1415	500	3030	5	1	17530500	830	-31.36	0.67	12	0.29	-151.00	7043.00	6760	20230418	-29.96	3880	20230726	22.04	5670	-16.49	20240116	4650	1.83	20240201	6760	-29.96	20230418	3880	22.04	20230726	3.75	N	015710	500	87 억		140269	N	N	0	N	00	N
156	20240304	140239	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4730	-5	5	-0.11	235137370	49358	75.04	4780	4810	4705	6150	3315	4735	4763.92	0.80	0	17332	4881	4807	4766	4692	4651	4787	4672	88	1415	500	3030	5	1	17530500	829	-31.32	0.67	12	0.28	-151.00	7043.00	6760	20230418	-30.03	3880	20230726	21.91	5670	-16.58	20240116	4650	1.72	20240201	6760	-30.03	20230418	3880	21.91	20230726	3.75	N	015710	500	87 억		140269	N	N	0	N	00	N
157	20240304	130249	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4760	25	2	0.53	209128325	43871	66.70	4780	4810	4705	6150	3315	4735	4766.89	0.80	0	17596	4881	4807	4766	4692	4651	4787	4672	88	1415	500	3030	5	1	17530500	834	-31.52	0.68	12	0.25	-151.00	7043.00	6760	20230418	-29.59	3880	20230726	22.68	5670	-16.05	20240116	4650	2.37	20240201	6760	-29.59	20230418	3880	22.68	20230726	3.75	N	015710	500	87 억		140269	N	N	0	N	00	N
158	20240304	120240	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4760	25	2	0.53	201307900	42229	64.20	4780	4810	4705	6150	3315	4735	4767.06	0.80	0	17237	4881	4807	4766	4692	4651	4787	4672	88	1415	500	3030	5	1	17530500	834	-31.52	0.68	12	0.24	-151.00	7043.00	6760	20230418	-29.59	3880	20230726	22.68	5670	-16.05	20240116	4650	2.37	20240201	6760	-29.59	20230418	3880	22.68	20230726	3.75	N	015710	500	87 억		140269	N	N	0	N	00	N
159	20240304	110248	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4760	25	2	0.53	187931495	39419	59.93	4780	4810	4705	6150	3315	4735	4767.54	0.80	0	16458	4881	4807	4766	4692	4651	4787	4672	88	1415	500	3030	5	1	17530500	834	-31.52	0.68	12	0.22	-151.00	7043.00	6760	20230418	-29.59	3880	20230726	22.68	5670	-16.05	20240116	4650	2.37	20240201	6760	-29.59	20230418	3880	22.68	20230726	3.75	N	015710	500	87 억		140269	N	N	0	N	00	N
160	20240304	100249	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4785	50	2	1.06	132435295	27764	42.21	4780	4810	4705	6150	3315	4735	4770.04	0.80	0	6465	4881	4807	4766	4692	4651	4787	4672	88	1415	500	3030	5	1	17530500	839	-31.69	0.68	12	0.16	-151.00	7043.00	6760	20230418	-29.22	3880	20230726	23.32	5670	-15.61	20240116	4650	2.90	20240201	6760	-29.22	20230418	3880	23.32	20230726	3.75	N	015710	500	87 억		140269	N	N	0	N	00	N
161	20240304	090249	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4730	-5	5	-0.11	11314530	2377	3.61	4780	4780	4730	6150	3315	4735	4760.04	0.80	0	-5	4881	4807	4766	4692	4651	4787	4672	88	1415	500	3030	5	1	17530500	829	-31.32	0.67	12	0.01	-151.00	7043.00	6760	20230418	-30.03	3880	20230726	21.91	5670	-16.58	20240116	4650	1.72	20240201	6760	-30.03	20230418	3880	21.91	20230726	3.75	N	015710	500	87 억		140269	N	N	0	N	00	N