KissMeData/143160/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	160837	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	20000	0	3	0.00	848094510	42238	88.78	20050	20450	19860	26000	14000	20000	20079.31	1.80	0	-4083	20660	20330	19920	19590	19180	20495	19755	54	6000	500	14400	50	1	10716390	2143	10.63	0.97	12	0.39	1882.00	20724.00	31650	20230919	-36.81	17000	20230726	17.65	24600	-18.70	20240105	18650	7.24	20240307	31650	-36.81	20230919	17000	17.65	20230726	2.30	N	143160	500	53 억		192745	N	N	5	N	00	N
3	20240329	150839	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19920	-80	5	-0.40	797276420	39694	83.43	20050	20450	19860	26000	14000	20000	20085.57	1.80	0	-3392	20660	20330	19920	19590	19180	20495	19755	54	6000	500	14400	10	1	10716390	2135	10.58	0.96	12	0.37	1882.00	20724.00	31650	20230919	-37.06	17000	20230726	17.18	24600	-19.02	20240105	18650	6.81	20240307	31650	-37.06	20230919	17000	17.18	20230726	2.30	N	143160	500	53 억		192745	N	N	5	N	00	N
4	20240329	140835	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19960	-40	5	-0.20	733010240	36472	76.66	20050	20450	19860	26000	14000	20000	20097.89	1.80	0	-2929	20660	20330	19920	19590	19180	20495	19755	54	6000	500	14400	10	1	10716390	2139	10.61	0.96	12	0.34	1882.00	20724.00	31650	20230919	-36.94	17000	20230726	17.41	24600	-18.86	20240105	18650	7.02	20240307	31650	-36.94	20230919	17000	17.41	20230726	2.30	N	143160	500	53 억		192745	N	N	5	N	00	N
5	20240329	130822	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19960	-40	5	-0.20	718959070	35768	75.18	20050	20450	19860	26000	14000	20000	20100.62	1.80	0	-2784	20660	20330	19920	19590	19180	20495	19755	54	6000	500	14400	10	1	10716390	2139	10.61	0.96	12	0.33	1882.00	20724.00	31650	20230919	-36.94	17000	20230726	17.41	24600	-18.86	20240105	18650	7.02	20240307	31650	-36.94	20230919	17000	17.41	20230726	2.30	N	143160	500	53 억		192745	N	N	5	N	00	N
6	20240329	120832	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19970	-30	5	-0.15	699215390	34780	73.10	20050	20450	19860	26000	14000	20000	20103.95	1.80	0	-2668	20660	20330	19920	19590	19180	20495	19755	54	6000	500	14400	10	1	10716390	2140	10.61	0.96	12	0.32	1882.00	20724.00	31650	20230919	-36.90	17000	20230726	17.47	24600	-18.82	20240105	18650	7.08	20240307	31650	-36.90	20230919	17000	17.47	20230726	2.30	N	143160	500	53 억		192745	N	N	5	N	00	N
7	20240329	110821	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	20150	150	2	0.75	466437520	23147	48.65	20050	20450	19860	26000	14000	20000	20151.10	1.80	0	-3867	20660	20330	19920	19590	19180	20495	19755	54	6000	500	14400	50	1	10716390	2159	10.71	0.97	12	0.22	1882.00	20724.00	31650	20230919	-36.33	17000	20230726	18.53	24600	-18.09	20240105	18650	8.04	20240307	31650	-36.33	20230919	17000	18.53	20230726	2.30	N	143160	500	53 억		192745	N	N	5	N	00	N
8	20240329	100821	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	20250	250	2	1.25	410777120	20386	42.85	20050	20450	19860	26000	14000	20000	20149.96	1.80	0	-2567	20660	20330	19920	19590	19180	20495	19755	54	6000	500	14400	50	1	10716390	2170	10.76	0.98	12	0.19	1882.00	20724.00	31650	20230919	-36.02	17000	20230726	19.12	24600	-17.68	20240105	18650	8.58	20240307	31650	-36.02	20230919	17000	19.12	20230726	2.30	N	143160	500	53 억		192745	N	N	5	N	00	N
9	20240329	090821	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	20000	0	3	0.00	16453450	823	1.73	20050	20050	19880	26000	14000	20000	19992.04	1.80	0	-370	20660	20330	19920	19590	19180	20495	19755	54	6000	500	14400	50	1	10716390	2143	10.63	0.97	12	0.01	1882.00	20724.00	31650	20230919	-36.81	17000	20230726	17.65	24600	-18.70	20240105	18650	7.24	20240307	31650	-36.81	20230919	17000	17.65	20230726	2.30	N	143160	500	53 억		192745	N	N	5	N	00	N
10	20240328	160828	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	20000	310	2	1.57	945507110	47474	161.19	19770	20250	19510	25550	13790	19690	19915.95	1.74	0	7219	19963	19826	19613	19476	19263	19720	19370	54	5860	500	14170	50	1	10716390	2143	10.63	0.97	12	0.44	1882.00	20724.00	31650	20230919	-36.81	17000	20230726	17.65	24600	-18.70	20240105	18650	7.24	20240307	31650	-36.81	20230919	17000	17.65	20230726	2.30	N	143160	500	53 억		186722	N	N	5	N	00	N
11	20240328	150828	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	20050	360	2	1.83	919203410	46158	156.72	19770	20250	19510	25550	13790	19690	19914.28	1.74	0	7411	19963	19826	19613	19476	19263	19720	19370	54	5860	500	14170	50	1	10716390	2149	10.65	0.97	12	0.43	1882.00	20724.00	31650	20230919	-36.65	17000	20230726	17.94	24600	-18.50	20240105	18650	7.51	20240307	31650	-36.65	20230919	17000	17.94	20230726	2.30	N	143160	500	53 억		186722	N	N	4	N	00	N
12	20240328	140818	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19970	280	2	1.42	873208200	43856	148.91	19770	20250	19510	25550	13790	19690	19910.80	1.74	0	7692	19963	19826	19613	19476	19263	19720	19370	54	5860	500	14170	10	1	10716390	2140	10.61	0.96	12	0.41	1882.00	20724.00	31650	20230919	-36.90	17000	20230726	17.47	24600	-18.82	20240105	18650	7.08	20240307	31650	-36.90	20230919	17000	17.47	20230726	2.30	N	143160	500	53 억		186722	N	N	4	N	00	N
13	20240328	130816	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19930	240	2	1.22	713187660	35818	121.61	19770	20250	19510	25550	13790	19690	19911.43	1.74	0	8145	19963	19826	19613	19476	19263	19720	19370	54	5860	500	14170	10	1	10716390	2136	10.59	0.96	12	0.33	1882.00	20724.00	31650	20230919	-37.03	17000	20230726	17.24	24600	-18.98	20240105	18650	6.86	20240307	31650	-37.03	20230919	17000	17.24	20230726	2.30	N	143160	500	53 억		186722	N	N	4	N	00	N
14	20240328	120820	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19950	260	2	1.32	660391790	33171	112.63	19770	20250	19510	25550	13790	19690	19908.71	1.74	0	8339	19963	19826	19613	19476	19263	19720	19370	54	5860	500	14170	10	1	10716390	2138	10.60	0.96	12	0.31	1882.00	20724.00	31650	20230919	-36.97	17000	20230726	17.35	24600	-18.90	20240105	18650	6.97	20240307	31650	-36.97	20230919	17000	17.35	20230726	2.30	N	143160	500	53 억		186722	N	N	4	N	00	N
15	20240328	110820	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	20000	310	2	1.57	506986470	25500	86.58	19770	20250	19510	25550	13790	19690	19881.82	1.74	0	9000	19963	19826	19613	19476	19263	19720	19370	54	5860	500	14170	50	1	10716390	2143	10.63	0.97	12	0.24	1882.00	20724.00	31650	20230919	-36.81	17000	20230726	17.65	24600	-18.70	20240105	18650	7.24	20240307	31650	-36.81	20230919	17000	17.65	20230726	2.30	N	143160	500	53 억		186722	N	N	4	N	00	N
16	20240328	100818	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19790	100	2	0.51	171758570	8757	29.73	19770	19860	19510	25550	13790	19690	19613.86	1.74	0	6158	19963	19826	19613	19476	19263	19720	19370	54	5860	500	14170	10	1	10716390	2121	10.52	0.95	12	0.08	1882.00	20724.00	31650	20230919	-37.47	17000	20230726	16.41	24600	-19.55	20240105	18650	6.11	20240307	31650	-37.47	20230919	17000	16.41	20230726	2.30	N	143160	500	53 억		186722	N	N	4	N	00	N
17	20240328	090834	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19700	10	2	0.05	9951750	505	1.71	19770	19770	19650	25550	13790	19690	19706.44	1.74	0	11	19963	19826	19613	19476	19263	19720	19370	54	5860	500	14170	10	1	10716390	2111	10.47	0.95	12	0.00	1882.00	20724.00	31650	20230919	-37.76	17000	20230726	15.88	24600	-19.92	20240105	18650	5.63	20240307	31650	-37.76	20230919	17000	15.88	20230726	2.30	N	143160	500	53 억		186722	N	N	4	N	00	N
18	20240327	160830	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19690	20	2	0.10	577634850	29451	250.41	19700	19750	19400	25550	13770	19670	19612.62	1.63	0	11769	19890	19780	19680	19570	19470	19775	19565	54	5880	500	14160	10	1	10716390	2110	10.46	0.95	12	0.27	1882.00	20724.00	31650	20230919	-37.79	17000	20230726	15.82	24600	-19.96	20240105	18650	5.58	20240307	31650	-37.79	20230919	17000	15.82	20230726	2.31	N	143160	500	53 억		174953	N	N	4	N	00	N
19	20240327	150832	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19670	0	3	0.00	555002500	28301	240.63	19700	19750	19400	25550	13770	19670	19610.70	1.63	0	11609	19890	19780	19680	19570	19470	19775	19565	54	5880	500	14160	10	1	10716390	2108	10.45	0.95	12	0.26	1882.00	20724.00	31650	20230919	-37.85	17000	20230726	15.71	24600	-20.04	20240105	18650	5.47	20240307	31650	-37.85	20230919	17000	15.71	20230726	2.31	N	143160	500	53 억		174953	N	N	0	N	00	N
20	20240327	140832	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19730	60	2	0.31	479814000	24470	208.06	19700	19750	19400	25550	13770	19670	19608.26	1.63	0	9516	19890	19780	19680	19570	19470	19775	19565	54	5880	500	14160	10	1	10716390	2114	10.48	0.95	12	0.23	1882.00	20724.00	31650	20230919	-37.66	17000	20230726	16.06	24600	-19.80	20240105	18650	5.79	20240307	31650	-37.66	20230919	17000	16.06	20230726	2.31	N	143160	500	53 억		174953	N	N	0	N	00	N
21	20240327	130831	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19590	-80	5	-0.41	446963980	22798	193.84	19700	19750	19400	25550	13770	19670	19605.40	1.63	0	9509	19890	19780	19680	19570	19470	19775	19565	54	5880	500	14160	10	1	10716390	2099	10.41	0.95	12	0.21	1882.00	20724.00	31650	20230919	-38.10	17000	20230726	15.24	24600	-20.37	20240105	18650	5.04	20240307	31650	-38.10	20230919	17000	15.24	20230726	2.31	N	143160	500	53 억		174953	N	N	0	N	00	N
22	20240327	120831	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19640	-30	5	-0.15	392023950	19995	170.01	19700	19750	19400	25550	13770	19670	19606.10	1.63	0	9510	19890	19780	19680	19570	19470	19775	19565	54	5880	500	14160	10	1	10716390	2105	10.44	0.95	12	0.19	1882.00	20724.00	31650	20230919	-37.95	17000	20230726	15.53	24600	-20.16	20240105	18650	5.31	20240307	31650	-37.95	20230919	17000	15.53	20230726	2.31	N	143160	500	53 억		174953	N	N	0	N	00	N
23	20240327	110829	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19680	10	2	0.05	378265940	19296	164.07	19700	19750	19400	25550	13770	19670	19603.33	1.63	0	9421	19890	19780	19680	19570	19470	19775	19565	54	5880	500	14160	10	1	10716390	2109	10.46	0.95	12	0.18	1882.00	20724.00	31650	20230919	-37.82	17000	20230726	15.76	24600	-20.00	20240105	18650	5.52	20240307	31650	-37.82	20230919	17000	15.76	20230726	2.31	N	143160	500	53 억		174953	N	N	0	N	00	N
24	20240327	100825	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19560	-110	5	-0.56	168134980	8572	72.88	19700	19750	19400	25550	13770	19670	19614.44	1.63	0	3759	19890	19780	19680	19570	19470	19775	19565	54	5880	500	14160	10	1	10716390	2096	10.39	0.94	12	0.08	1882.00	20724.00	31650	20230919	-38.20	17000	20230726	15.06	24600	-20.49	20240105	18650	4.88	20240307	31650	-38.20	20230919	17000	15.06	20230726	2.31	N	143160	500	53 억		174953	N	N	0	N	00	N
25	20240327	090831	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19650	-20	5	-0.10	77468400	3945	33.54	19700	19730	19400	25550	13770	19670	19637.11	1.63	0	2681	19890	19780	19680	19570	19470	19775	19565	54	5880	500	14160	10	1	10716390	2106	10.44	0.95	12	0.04	1882.00	20724.00	31650	20230919	-37.91	17000	20230726	15.59	24600	-20.12	20240105	18650	5.36	20240307	31650	-37.91	20230919	17000	15.59	20230726	2.31	N	143160	500	53 억		174953	N	N	0	N	00	N
26	20240326	160725	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19670	-70	5	-0.35	230807230	11740	146.81	19670	19790	19580	25650	13820	19740	19659.79	1.63	0	335	20113	19926	19803	19616	19493	19865	19555	54	5910	500	14210	10	1	10716390	2108	10.45	0.95	12	0.11	1882.00	20724.00	31650	20230919	-37.85	17000	20230726	15.71	24600	-20.04	20240105	18650	5.47	20240307	31650	-37.85	20230919	17000	15.71	20230726	2.34	N	143160	500	53 억		174617	N	N	0	N	00	N
27	20240326	150820	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19620	-120	5	-0.61	202205190	10285	128.61	19670	19790	19580	25650	13820	19740	19660.20	1.63	0	458	20113	19926	19803	19616	19493	19865	19555	54	5910	500	14210	10	1	10716390	2103	10.43	0.95	12	0.10	1882.00	20724.00	31650	20230919	-38.01	17000	20230726	15.41	24600	-20.24	20240105	18650	5.20	20240307	31650	-38.01	20230919	17000	15.41	20230726	2.34	N	143160	500	53 억		174617	N	N	0	N	00	N
28	20240326	140817	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19640	-100	5	-0.51	176923310	8997	112.50	19670	19790	19580	25650	13820	19740	19664.70	1.63	0	390	20113	19926	19803	19616	19493	19865	19555	54	5910	500	14210	10	1	10716390	2105	10.44	0.95	12	0.08	1882.00	20724.00	31650	20230919	-37.95	17000	20230726	15.53	24600	-20.16	20240105	18650	5.31	20240307	31650	-37.95	20230919	17000	15.53	20230726	2.34	N	143160	500	53 억		174617	N	N	0	N	00	N
29	20240326	130814	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19600	-140	5	-0.71	165985840	8439	105.53	19670	19790	19590	25650	13820	19740	19668.90	1.63	0	360	20113	19926	19803	19616	19493	19865	19555	54	5910	500	14210	10	1	10716390	2100	10.41	0.95	12	0.08	1882.00	20724.00	31650	20230919	-38.07	17000	20230726	15.29	24600	-20.33	20240105	18650	5.09	20240307	31650	-38.07	20230919	17000	15.29	20230726	2.34	N	143160	500	53 억		174617	N	N	0	N	00	N
30	20240326	120815	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19670	-70	5	-0.35	129262060	6567	82.12	19670	19790	19610	25650	13820	19740	19683.58	1.63	0	591	20113	19926	19803	19616	19493	19865	19555	54	5910	500	14210	10	1	10716390	2108	10.45	0.95	12	0.06	1882.00	20724.00	31650	20230919	-37.85	17000	20230726	15.71	24600	-20.04	20240105	18650	5.47	20240307	31650	-37.85	20230919	17000	15.71	20230726	2.34	N	143160	500	53 억		174617	N	N	0	N	00	N
31	20240326	110810	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19750	10	2	0.05	81880040	4161	52.03	19670	19790	19610	25650	13820	19740	19677.97	1.63	0	601	20113	19926	19803	19616	19493	19865	19555	54	5910	500	14210	10	1	10716390	2116	10.49	0.95	12	0.04	1882.00	20724.00	31650	20230919	-37.60	17000	20230726	16.18	24600	-19.72	20240105	18650	5.90	20240307	31650	-37.60	20230919	17000	16.18	20230726	2.34	N	143160	500	53 억		174617	N	N	0	N	00	N
32	20240326	100820	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19700	-40	5	-0.20	53205230	2706	33.84	19670	19790	19610	25650	13820	19740	19661.95	1.63	0	551	20113	19926	19803	19616	19493	19865	19555	54	5910	500	14210	10	1	10716390	2111	10.47	0.95	12	0.03	1882.00	20724.00	31650	20230919	-37.76	17000	20230726	15.88	24600	-19.92	20240105	18650	5.63	20240307	31650	-37.76	20230919	17000	15.88	20230726	2.34	N	143160	500	53 억		174617	N	N	0	N	00	N
33	20240326	090820	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19780	40	2	0.20	4320280	220	2.75	19670	19790	19630	25650	13820	19740	19637.64	1.63	0	67	20113	19926	19803	19616	19493	19865	19555	54	5910	500	14210	10	1	10716390	2120	10.51	0.95	12	0.00	1882.00	20724.00	31650	20230919	-37.50	17000	20230726	16.35	24600	-19.59	20240105	18650	6.06	20240307	31650	-37.50	20230919	17000	16.35	20230726	2.34	N	143160	500	53 억		174617	N	N	0	N	00	N
34	20240325	160847	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19740	-110	5	-0.55	158063010	7997	49.26	19990	19990	19680	25800	13900	19850	19765.29	1.65	0	-2261	20203	20026	19813	19636	19423	20115	19725	54	5950	500	14290	10	1	10716390	2115	10.49	0.95	12	0.07	1882.00	20724.00	31650	20230919	-37.63	17000	20230726	16.12	24600	-19.76	20240105	18650	5.84	20240307	31650	-37.63	20230919	17000	16.12	20230726	2.33	N	143160	500	53 억		177313	N	N	37	N	00	N
35	20240325	150850	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19750	-100	5	-0.50	132986970	6726	41.43	19990	19990	19680	25800	13900	19850	19772.07	1.65	0	-1553	20203	20026	19813	19636	19423	20115	19725	54	5950	500	14290	10	1	10716390	2116	10.49	0.95	12	0.06	1882.00	20724.00	31650	20230919	-37.60	17000	20230726	16.18	24600	-19.72	20240105	18650	5.90	20240307	31650	-37.60	20230919	17000	16.18	20230726	2.33	N	143160	500	53 억		177313	N	N	37	N	00	N
36	20240325	140846	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19730	-120	5	-0.60	109693460	5546	34.16	19990	19990	19680	25800	13900	19850	19778.84	1.65	0	-1480	20203	20026	19813	19636	19423	20115	19725	54	5950	500	14290	10	1	10716390	2114	10.48	0.95	12	0.05	1882.00	20724.00	31650	20230919	-37.66	17000	20230726	16.06	24600	-19.80	20240105	18650	5.79	20240307	31650	-37.66	20230919	17000	16.06	20230726	2.33	N	143160	500	53 억		177313	N	N	37	N	00	N
37	20240325	130847	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19720	-130	5	-0.65	76341560	3854	23.74	19990	19990	19720	25800	13900	19850	19808.40	1.65	0	-1048	20203	20026	19813	19636	19423	20115	19725	54	5950	500	14290	10	1	10716390	2113	10.48	0.95	12	0.04	1882.00	20724.00	31650	20230919	-37.69	17000	20230726	16.00	24600	-19.84	20240105	18650	5.74	20240307	31650	-37.69	20230919	17000	16.00	20230726	2.33	N	143160	500	53 억		177313	N	N	37	N	00	N
38	20240325	120850	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19750	-100	5	-0.50	58691420	2960	18.23	19990	19990	19740	25800	13900	19850	19828.18	1.65	0	-853	20203	20026	19813	19636	19423	20115	19725	54	5950	500	14290	10	1	10716390	2116	10.49	0.95	12	0.03	1882.00	20724.00	31650	20230919	-37.60	17000	20230726	16.18	24600	-19.72	20240105	18650	5.90	20240307	31650	-37.60	20230919	17000	16.18	20230726	2.33	N	143160	500	53 억		177313	N	N	37	N	00	N
39	20240325	110848	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19790	-60	5	-0.30	40650230	2048	12.61	19990	19990	19740	25800	13900	19850	19848.75	1.65	0	-605	20203	20026	19813	19636	19423	20115	19725	54	5950	500	14290	10	1	10716390	2121	10.52	0.95	12	0.02	1882.00	20724.00	31650	20230919	-37.47	17000	20230726	16.41	24600	-19.55	20240105	18650	6.11	20240307	31650	-37.47	20230919	17000	16.41	20230726	2.33	N	143160	500	53 억		177313	N	N	37	N	00	N
40	20240325	100848	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19850	0	3	0.00	22136320	1114	6.86	19990	19990	19740	25800	13900	19850	19871.02	1.65	0	-497	20203	20026	19813	19636	19423	20115	19725	54	5950	500	14290	10	1	10716390	2127	10.55	0.96	12	0.01	1882.00	20724.00	31650	20230919	-37.28	17000	20230726	16.76	24600	-19.31	20240105	18650	6.43	20240307	31650	-37.28	20230919	17000	16.76	20230726	2.33	N	143160	500	53 억		177313	N	N	37	N	00	N
41	20240325	090852	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19960	110	2	0.55	7259350	365	2.25	19990	19990	19740	25800	13900	19850	19888.63	1.65	0	-197	20203	20026	19813	19636	19423	20115	19725	54	5950	500	14290	10	1	10716390	2139	10.61	0.96	12	0.00	1882.00	20724.00	31650	20230919	-36.94	17000	20230726	17.41	24600	-18.86	20240105	18650	7.02	20240307	31650	-36.94	20230919	17000	17.41	20230726	2.33	N	143160	500	53 억		177313	N	N	37	N	00	N
42	20240322	160849	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19850	160	2	0.81	321887700	16230	176.80	19740	19990	19600	25550	13790	19690	19832.88	1.62	0	4149	19810	19750	19640	19580	19470	19695	19525	54	5860	500	14170	10	1	10716390	2127	10.55	0.96	12	0.15	1882.00	20724.00	31650	20230919	-37.28	17000	20230726	16.76	24600	-19.31	20240105	18650	6.43	20240307	31650	-37.28	20230919	17000	16.76	20230726	2.34	N	143160	500	53 억		173164	N	N	37	N	00	N
43	20240322	150851	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19830	140	2	0.71	306509960	15456	168.37	19740	19990	19600	25550	13790	19690	19831.13	1.62	0	4461	19810	19750	19640	19580	19470	19695	19525	54	5860	500	14170	10	1	10716390	2125	10.54	0.96	12	0.14	1882.00	20724.00	31650	20230919	-37.35	17000	20230726	16.65	24600	-19.39	20240105	18650	6.33	20240307	31650	-37.35	20230919	17000	16.65	20230726	2.34	N	143160	500	53 억		173164	N	N	0	N	00	N
44	20240322	140840	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19840	150	2	0.76	289094690	14578	158.80	19740	19990	19600	25550	13790	19690	19830.89	1.62	0	5035	19810	19750	19640	19580	19470	19695	19525	54	5860	500	14170	10	1	10716390	2126	10.54	0.96	12	0.14	1882.00	20724.00	31650	20230919	-37.31	17000	20230726	16.71	24600	-19.35	20240105	18650	6.38	20240307	31650	-37.31	20230919	17000	16.71	20230726	2.34	N	143160	500	53 억		173164	N	N	0	N	00	N
45	20240322	130846	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19900	210	2	1.07	278033380	14021	152.73	19740	19990	19600	25550	13790	19690	19829.78	1.62	0	4849	19810	19750	19640	19580	19470	19695	19525	54	5860	500	14170	10	1	10716390	2133	10.57	0.96	12	0.13	1882.00	20724.00	31650	20230919	-37.12	17000	20230726	17.06	24600	-19.11	20240105	18650	6.70	20240307	31650	-37.12	20230919	17000	17.06	20230726	2.34	N	143160	500	53 억		173164	N	N	0	N	00	N
46	20240322	120841	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19840	150	2	0.76	234917610	11848	129.06	19740	19990	19600	25550	13790	19690	19827.62	1.62	0	4681	19810	19750	19640	19580	19470	19695	19525	54	5860	500	14170	10	1	10716390	2126	10.54	0.96	12	0.11	1882.00	20724.00	31650	20230919	-37.31	17000	20230726	16.71	24600	-19.35	20240105	18650	6.38	20240307	31650	-37.31	20230919	17000	16.71	20230726	2.34	N	143160	500	53 억		173164	N	N	0	N	00	N
47	20240322	110849	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19900	210	2	1.07	212799830	10734	116.93	19740	19990	19600	25550	13790	19690	19824.84	1.62	0	4221	19810	19750	19640	19580	19470	19695	19525	54	5860	500	14170	10	1	10716390	2133	10.57	0.96	12	0.10	1882.00	20724.00	31650	20230919	-37.12	17000	20230726	17.06	24600	-19.11	20240105	18650	6.70	20240307	31650	-37.12	20230919	17000	17.06	20230726	2.34	N	143160	500	53 억		173164	N	N	0	N	00	N
48	20240322	100841	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19710	20	2	0.10	61292450	3112	33.90	19740	19750	19600	25550	13790	19690	19695.52	1.62	0	1076	19810	19750	19640	19580	19470	19695	19525	54	5860	500	14170	10	1	10716390	2112	10.47	0.95	12	0.03	1882.00	20724.00	31650	20230919	-37.73	17000	20230726	15.94	24600	-19.88	20240105	18650	5.68	20240307	31650	-37.73	20230919	17000	15.94	20230726	2.34	N	143160	500	53 억		173164	N	N	0	N	00	N
49	20240322	090840	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19690	0	3	0.00	6538040	332	3.62	19740	19740	19690	25550	13790	19690	19692.89	1.62	0	-305	19810	19750	19640	19580	19470	19695	19525	54	5860	500	14170	10	1	10716390	2110	10.46	0.95	12	0.00	1882.00	20724.00	31650	20230919	-37.79	17000	20230726	15.82	24600	-19.96	20240105	18650	5.58	20240307	31650	-37.79	20230919	17000	15.82	20230726	2.34	N	143160	500	53 억		173164	N	N	0	N	00	N
50	20240321	160847	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19690	100	2	0.51	178883390	9124	99.04	19700	19700	19530	25450	13720	19590	19605.81	1.59	0	2556	19836	19712	19606	19482	19376	19660	19430	54	5860	500	14100	10	1	10716390	2110	10.46	0.95	12	0.09	1882.00	20724.00	31650	20230919	-37.79	17000	20230726	15.82	24600	-19.96	20240105	18650	5.58	20240307	31650	-37.79	20230919	17000	15.82	20230726	2.36	N	143160	500	53 억		170575	N	N	0	N	00	N
51	20240321	150843	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19600	10	2	0.05	149456240	7628	82.81	19700	19700	19530	25450	13720	19590	19593.11	1.59	0	2538	19836	19712	19606	19482	19376	19660	19430	54	5860	500	14100	10	1	10716390	2100	10.41	0.95	12	0.07	1882.00	20724.00	31650	20230919	-38.07	17000	20230726	15.29	24600	-20.33	20240105	18650	5.09	20240307	31650	-38.07	20230919	17000	15.29	20230726	2.36	N	143160	500	53 억		170575	N	N	0	N	00	N
52	20240321	140842	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19650	60	2	0.31	141980900	7247	78.67	19700	19700	19530	25450	13720	19590	19591.68	1.59	0	2395	19836	19712	19606	19482	19376	19660	19430	54	5860	500	14100	10	1	10716390	2106	10.44	0.95	12	0.07	1882.00	20724.00	31650	20230919	-37.91	17000	20230726	15.59	24600	-20.12	20240105	18650	5.36	20240307	31650	-37.91	20230919	17000	15.59	20230726	2.36	N	143160	500	53 억		170575	N	N	0	N	00	N
53	20240321	130830	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19600	10	2	0.05	119395050	6096	66.17	19700	19700	19530	25450	13720	19590	19585.80	1.59	0	2261	19836	19712	19606	19482	19376	19660	19430	54	5860	500	14100	10	1	10716390	2100	10.41	0.95	12	0.06	1882.00	20724.00	31650	20230919	-38.07	17000	20230726	15.29	24600	-20.33	20240105	18650	5.09	20240307	31650	-38.07	20230919	17000	15.29	20230726	2.36	N	143160	500	53 억		170575	N	N	0	N	00	N
54	20240321	120844	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19600	10	2	0.05	92150680	4706	51.09	19700	19700	19530	25450	13720	19590	19581.53	1.59	0	1273	19836	19712	19606	19482	19376	19660	19430	54	5860	500	14100	10	1	10716390	2100	10.41	0.95	12	0.04	1882.00	20724.00	31650	20230919	-38.07	17000	20230726	15.29	24600	-20.33	20240105	18650	5.09	20240307	31650	-38.07	20230919	17000	15.29	20230726	2.36	N	143160	500	53 억		170575	N	N	0	N	00	N
55	20240321	110840	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19590	0	3	0.00	71428390	3648	39.60	19700	19700	19530	25450	13720	19590	19580.15	1.59	0	676	19836	19712	19606	19482	19376	19660	19430	54	5860	500	14100	10	1	10716390	2099	10.41	0.95	12	0.03	1882.00	20724.00	31650	20230919	-38.10	17000	20230726	15.24	24600	-20.37	20240105	18650	5.04	20240307	31650	-38.10	20230919	17000	15.24	20230726	2.36	N	143160	500	53 억		170575	N	N	0	N	00	N
56	20240321	100845	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19580	-10	5	-0.05	50336430	2570	27.90	19700	19700	19530	25450	13720	19590	19586.16	1.59	0	617	19836	19712	19606	19482	19376	19660	19430	54	5860	500	14100	10	1	10716390	2098	10.40	0.94	12	0.02	1882.00	20724.00	31650	20230919	-38.14	17000	20230726	15.18	24600	-20.41	20240105	18650	4.99	20240307	31650	-38.14	20230919	17000	15.18	20230726	2.36	N	143160	500	53 억		170575	N	N	0	N	00	N
57	20240321	090847	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19690	100	2	0.51	4388360	224	2.43	19700	19700	19570	25450	13720	19590	19590.89	1.59	0	-161	19836	19712	19606	19482	19376	19660	19430	54	5860	500	14100	10	1	10716390	2110	10.46	0.95	12	0.00	1882.00	20724.00	31650	20230919	-37.79	17000	20230726	15.82	24600	-19.96	20240105	18650	5.58	20240307	31650	-37.79	20230919	17000	15.82	20230726	2.36	N	143160	500	53 억		170575	N	N	0	N	00	N
58	20240320	160835	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19590	-60	5	-0.31	180103890	9209	67.67	19650	19730	19500	25500	13760	19650	19557.36	1.61	0	-1579	20056	19852	19636	19432	19216	19745	19325	54	5850	500	14140	10	1	10716390	2099	17.26	1.06	12	0.09	1135.00	18542.00	31650	20230919	-38.10	17000	20230726	15.24	24600	-20.37	20240105	18650	5.04	20240307	31650	-38.10	20230919	17000	15.24	20230726	2.34	N	143160	500	53 억		172213	N	N	0	N	00	N
59	20240320	150837	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19520	-130	5	-0.66	165181680	8447	62.07	19650	19730	19500	25500	13760	19650	19555.07	1.61	0	-1509	20056	19852	19636	19432	19216	19745	19325	54	5850	500	14140	10	1	10716390	2092	17.20	1.05	12	0.08	1135.00	18542.00	31650	20230919	-38.33	17000	20230726	14.82	24600	-20.65	20240105	18650	4.66	20240307	31650	-38.33	20230919	17000	14.82	20230726	2.34	N	143160	500	53 억		172213	N	N	0	N	00	N
60	20240320	140841	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19590	-60	5	-0.31	147771500	7555	55.52	19650	19730	19500	25500	13760	19650	19559.43	1.61	0	-1447	20056	19852	19636	19432	19216	19745	19325	54	5850	500	14140	10	1	10716390	2099	17.26	1.06	12	0.07	1135.00	18542.00	31650	20230919	-38.10	17000	20230726	15.24	24600	-20.37	20240105	18650	5.04	20240307	31650	-38.10	20230919	17000	15.24	20230726	2.34	N	143160	500	53 억		172213	N	N	0	N	00	N
61	20240320	130840	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19650	0	3	0.00	126674640	6475	47.58	19650	19730	19500	25500	13760	19650	19563.65	1.61	0	-1221	20056	19852	19636	19432	19216	19745	19325	54	5850	500	14140	10	1	10716390	2106	17.31	1.06	12	0.06	1135.00	18542.00	31650	20230919	-37.91	17000	20230726	15.59	24600	-20.12	20240105	18650	5.36	20240307	31650	-37.91	20230919	17000	15.59	20230726	2.34	N	143160	500	53 억		172213	N	N	0	N	00	N
62	20240320	120835	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19540	-110	5	-0.56	48687460	2491	18.31	19650	19730	19510	25500	13760	19650	19545.35	1.61	0	117	20056	19852	19636	19432	19216	19745	19325	54	5850	500	14140	10	1	10716390	2094	17.22	1.05	12	0.02	1135.00	18542.00	31650	20230919	-38.26	17000	20230726	14.94	24600	-20.57	20240105	18650	4.77	20240307	31650	-38.26	20230919	17000	14.94	20230726	2.34	N	143160	500	53 억		172213	N	N	0	N	00	N
63	20240320	110836	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19570	-80	5	-0.41	41764750	2137	15.70	19650	19730	19510	25500	13760	19650	19543.64	1.61	0	135	20056	19852	19636	19432	19216	19745	19325	54	5850	500	14140	10	1	10716390	2097	17.24	1.06	12	0.02	1135.00	18542.00	31650	20230919	-38.17	17000	20230726	15.12	24600	-20.45	20240105	18650	4.93	20240307	31650	-38.17	20230919	17000	15.12	20230726	2.34	N	143160	500	53 억		172213	N	N	0	N	00	N
64	20240320	100831	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19600	-50	5	-0.25	30806380	1576	11.58	19650	19730	19510	25500	13760	19650	19547.20	1.61	0	111	20056	19852	19636	19432	19216	19745	19325	54	5850	500	14140	10	1	10716390	2100	17.27	1.06	12	0.01	1135.00	18542.00	31650	20230919	-38.07	17000	20230726	15.29	24600	-20.33	20240105	18650	5.09	20240307	31650	-38.07	20230919	17000	15.29	20230726	2.34	N	143160	500	53 억		172213	N	N	0	N	00	N
65	20240320	090835	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19650	0	3	0.00	1651010	84	0.62	19650	19730	19650	25500	13760	19650	19654.88	1.61	0	-54	20056	19852	19636	19432	19216	19745	19325	54	5850	500	14140	10	1	10716390	2106	17.31	1.06	12	0.00	1135.00	18542.00	31650	20230919	-37.91	17000	20230726	15.59	24600	-20.12	20240105	18650	5.36	20240307	31650	-37.91	20230919	17000	15.59	20230726	2.34	N	143160	500	53 억		172213	N	N	0	N	00	N
66	20240319	160826	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19650	-80	5	-0.41	265851110	13608	105.67	19770	19840	19420	25600	13820	19730	19536.38	1.61	0	-29	20030	19880	19700	19550	19370	19955	19625	54	5870	500	14200	10	1	10716390	2106	17.31	1.06	12	0.13	1135.00	18542.00	31650	20230919	-37.91	17000	20230726	15.59	24600	-20.12	20240105	18650	5.36	20240307	31650	-37.91	20230919	17000	15.59	20230726	2.34	N	143160	500	53 억		172242	N	N	0	N	00	N
67	20240319	150836	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19470	-260	5	-1.32	234378200	12004	93.21	19770	19840	19420	25600	13820	19730	19525.01	1.61	0	99	20030	19880	19700	19550	19370	19955	19625	54	5870	500	14200	10	1	10716390	2086	17.15	1.05	12	0.11	1135.00	18542.00	31650	20230919	-38.48	17000	20230726	14.53	24600	-20.85	20240105	18650	4.40	20240307	31650	-38.48	20230919	17000	14.53	20230726	2.34	N	143160	500	53 억		172242	N	N	0	N	00	N
68	20240319	140835	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19530	-200	5	-1.01	222852630	11412	88.62	19770	19840	19420	25600	13820	19730	19527.92	1.61	0	213	20030	19880	19700	19550	19370	19955	19625	54	5870	500	14200	10	1	10716390	2093	17.21	1.05	12	0.11	1135.00	18542.00	31650	20230919	-38.29	17000	20230726	14.88	24600	-20.61	20240105	18650	4.72	20240307	31650	-38.29	20230919	17000	14.88	20230726	2.34	N	143160	500	53 억		172242	N	N	0	N	00	N
69	20240319	130804	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19480	-250	5	-1.27	180207290	9219	71.59	19770	19840	19470	25600	13820	19730	19547.38	1.61	0	517	20030	19880	19700	19550	19370	19955	19625	54	5870	500	14200	10	1	10716390	2088	17.16	1.05	12	0.09	1135.00	18542.00	31650	20230919	-38.45	17000	20230726	14.59	24600	-20.81	20240105	18650	4.45	20240307	31650	-38.45	20230919	17000	14.59	20230726	2.34	N	143160	500	53 억		172242	N	N	0	N	00	N
70	20240319	120829	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19550	-180	5	-0.91	168963300	8642	67.11	19770	19840	19470	25600	13820	19730	19551.41	1.61	0	826	20030	19880	19700	19550	19370	19955	19625	54	5870	500	14200	10	1	10716390	2095	17.22	1.05	12	0.08	1135.00	18542.00	31650	20230919	-38.23	17000	20230726	15.00	24600	-20.53	20240105	18650	4.83	20240307	31650	-38.23	20230919	17000	15.00	20230726	2.34	N	143160	500	53 억		172242	N	N	0	N	00	N
71	20240319	110831	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19480	-250	5	-1.27	158351500	8098	62.88	19770	19840	19470	25600	13820	19730	19554.40	1.61	0	940	20030	19880	19700	19550	19370	19955	19625	54	5870	500	14200	10	1	10716390	2088	17.16	1.05	12	0.08	1135.00	18542.00	31650	20230919	-38.45	17000	20230726	14.59	24600	-20.81	20240105	18650	4.45	20240307	31650	-38.45	20230919	17000	14.59	20230726	2.34	N	143160	500	53 억		172242	N	N	0	N	00	N
72	20240319	100834	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19640	-90	5	-0.46	80619170	4118	31.98	19770	19840	19500	25600	13820	19730	19577.26	1.61	0	811	20030	19880	19700	19550	19370	19955	19625	54	5870	500	14200	10	1	10716390	2105	17.30	1.06	12	0.04	1135.00	18542.00	31650	20230919	-37.95	17000	20230726	15.53	24600	-20.16	20240105	18650	5.31	20240307	31650	-37.95	20230919	17000	15.53	20230726	2.34	N	143160	500	53 억		172242	N	N	0	N	00	N
73	20240319	090834	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19810	80	2	0.41	3752910	190	1.48	19770	19840	19730	25600	13820	19730	19752.16	1.61	0	-134	20030	19880	19700	19550	19370	19955	19625	54	5870	500	14200	10	1	10716390	2123	17.45	1.07	12	0.00	1135.00	18542.00	31650	20230919	-37.41	17000	20230726	16.53	24600	-19.47	20240105	18650	6.22	20240307	31650	-37.41	20230919	17000	16.53	20230726	2.34	N	143160	500	53 억		172242	N	N	0	N	00	N
74	20240318	160828	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19730	50	2	0.25	252705560	12869	164.86	19680	19850	19520	25550	13780	19680	19636.76	1.62	0	-1316	19926	19802	19646	19522	19366	19725	19445	54	5870	500	14160	10	1	10716390	2114	17.38	1.06	12	0.12	1135.00	18542.00	31650	20230919	-37.66	17000	20230726	16.06	24600	-19.80	20240105	18650	5.79	20240307	31650	-37.66	20230919	17000	16.06	20230726	2.33	N	143160	500	53 억		173558	N	N	5	N	00	N
75	20240318	150828	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19610	-70	5	-0.36	211287540	10762	137.87	19680	19850	19520	25550	13780	19680	19632.74	1.62	0	-864	19926	19802	19646	19522	19366	19725	19445	54	5870	500	14160	10	1	10716390	2101	17.28	1.06	12	0.10	1135.00	18542.00	31650	20230919	-38.04	17000	20230726	15.35	24600	-20.28	20240105	18650	5.15	20240307	31650	-38.04	20230919	17000	15.35	20230726	2.33	N	143160	500	53 억		173558	N	N	5	N	00	N
76	20240318	140828	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19660	-20	5	-0.10	194604610	9911	126.97	19680	19850	19520	25550	13780	19680	19635.21	1.62	0	-824	19926	19802	19646	19522	19366	19725	19445	54	5870	500	14160	10	1	10716390	2107	17.32	1.06	12	0.09	1135.00	18542.00	31650	20230919	-37.88	17000	20230726	15.65	24600	-20.08	20240105	18650	5.42	20240307	31650	-37.88	20230919	17000	15.65	20230726	2.33	N	143160	500	53 억		173558	N	N	5	N	00	N
77	20240318	130828	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19580	-100	5	-0.51	150636890	7667	98.22	19680	19850	19520	25550	13780	19680	19647.44	1.62	0	-354	19926	19802	19646	19522	19366	19725	19445	54	5870	500	14160	10	1	10716390	2098	17.25	1.06	12	0.07	1135.00	18542.00	31650	20230919	-38.14	17000	20230726	15.18	24600	-20.41	20240105	18650	4.99	20240307	31650	-38.14	20230919	17000	15.18	20230726	2.33	N	143160	500	53 억		173558	N	N	5	N	00	N
78	20240318	120821	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19580	-100	5	-0.51	118166230	6005	76.93	19680	19850	19550	25550	13780	19680	19677.97	1.62	0	-57	19926	19802	19646	19522	19366	19725	19445	54	5870	500	14160	10	1	10716390	2098	17.25	1.06	12	0.06	1135.00	18542.00	31650	20230919	-38.14	17000	20230726	15.18	24600	-20.41	20240105	18650	4.99	20240307	31650	-38.14	20230919	17000	15.18	20230726	2.33	N	143160	500	53 억		173558	N	N	5	N	00	N
79	20240318	110830	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19710	30	2	0.15	56223890	2850	36.51	19680	19850	19670	25550	13780	19680	19727.68	1.62	0	31	19926	19802	19646	19522	19366	19725	19445	54	5870	500	14160	10	1	10716390	2112	17.37	1.06	12	0.03	1135.00	18542.00	31650	20230919	-37.73	17000	20230726	15.94	24600	-19.88	20240105	18650	5.68	20240307	31650	-37.73	20230919	17000	15.94	20230726	2.33	N	143160	500	53 억		173558	N	N	5	N	00	N
80	20240318	100828	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19740	60	2	0.30	45270730	2294	29.39	19680	19850	19670	25550	13780	19680	19734.41	1.62	0	89	19926	19802	19646	19522	19366	19725	19445	54	5870	500	14160	10	1	10716390	2115	17.39	1.06	12	0.02	1135.00	18542.00	31650	20230919	-37.63	17000	20230726	16.12	24600	-19.76	20240105	18650	5.84	20240307	31650	-37.63	20230919	17000	16.12	20230726	2.33	N	143160	500	53 억		173558	N	N	5	N	00	N
81	20240318	090827	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19790	110	2	0.56	13813120	699	8.95	19680	19850	19680	25550	13780	19680	19761.26	1.62	0	91	19926	19802	19646	19522	19366	19725	19445	54	5870	500	14160	10	1	10716390	2121	17.44	1.07	12	0.01	1135.00	18542.00	31650	20230919	-37.47	17000	20230726	16.41	24600	-19.55	20240105	18650	6.11	20240307	31650	-37.47	20230919	17000	16.41	20230726	2.33	N	143160	500	53 억		173558	N	N	5	N	00	N
82	20240315	160820	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19680	10	2	0.05	153092910	7806	65.83	19700	19770	19490	25550	13770	19670	19612.21	1.62	0	-213	19936	19802	19666	19532	19396	19735	19465	54	5880	500	14160	10	1	10716390	2109	17.34	1.06	12	0.07	1135.00	18542.00	31650	20230919	-37.82	17000	20230726	15.76	24600	-20.00	20240105	18650	5.52	20240307	31650	-37.82	20230919	17000	15.76	20230726	2.35	N	143160	500	53 억		173797	N	N	5	N	00	N
83	20240315	150749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19640	-30	5	-0.15	128017380	6531	55.08	19700	19770	19490	25550	13770	19670	19601.50	1.62	0	123	19936	19802	19666	19532	19396	19735	19465	54	5880	500	14160	10	1	10716390	2105	17.30	1.06	12	0.06	1135.00	18542.00	31650	20230919	-37.95	17000	20230726	15.53	24600	-20.16	20240105	18650	5.31	20240307	31650	-37.95	20230919	17000	15.53	20230726	2.35	N	143160	500	53 억		173797	N	N	5	N	00	N
84	20240315	140737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19580	-90	5	-0.46	123819530	6317	53.27	19700	19770	19490	25550	13770	19670	19601.00	1.62	0	88	19936	19802	19666	19532	19396	19735	19465	54	5880	500	14160	10	1	10716390	2098	17.25	1.06	12	0.06	1135.00	18542.00	31650	20230919	-38.14	17000	20230726	15.18	24600	-20.41	20240105	18650	4.99	20240307	31650	-38.14	20230919	17000	15.18	20230726	2.35	N	143160	500	53 억		173797	N	N	5	N	00	N
85	20240315	130820	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19600	-70	5	-0.36	114419140	5838	49.23	19700	19770	19490	25550	13770	19670	19599.03	1.62	0	447	19936	19802	19666	19532	19396	19735	19465	54	5880	500	14160	10	1	10716390	2100	17.27	1.06	12	0.05	1135.00	18542.00	31650	20230919	-38.07	17000	20230726	15.29	24600	-20.33	20240105	18650	5.09	20240307	31650	-38.07	20230919	17000	15.29	20230726	2.35	N	143160	500	53 억		173797	N	N	5	N	00	N
86	20240315	120820	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19700	30	2	0.15	104663560	5341	45.04	19700	19770	19490	25550	13770	19670	19596.25	1.62	0	539	19936	19802	19666	19532	19396	19735	19465	54	5880	500	14160	10	1	10716390	2111	17.36	1.06	12	0.05	1135.00	18542.00	31650	20230919	-37.76	17000	20230726	15.88	24600	-19.92	20240105	18650	5.63	20240307	31650	-37.76	20230919	17000	15.88	20230726	2.35	N	143160	500	53 억		173797	N	N	5	N	00	N
87	20240315	110817	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19660	-10	5	-0.05	75603500	3865	32.59	19700	19700	19490	25550	13770	19670	19561.06	1.62	0	824	19936	19802	19666	19532	19396	19735	19465	54	5880	500	14160	10	1	10716390	2107	17.32	1.06	12	0.04	1135.00	18542.00	31650	20230919	-37.88	17000	20230726	15.65	24600	-20.08	20240105	18650	5.42	20240307	31650	-37.88	20230919	17000	15.65	20230726	2.35	N	143160	500	53 억		173797	N	N	5	N	00	N
88	20240315	100818	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19670	0	3	0.00	62240080	3185	26.86	19700	19700	19490	25550	13770	19670	19541.63	1.62	0	1134	19936	19802	19666	19532	19396	19735	19465	54	5880	500	14160	10	1	10716390	2108	17.33	1.06	12	0.03	1135.00	18542.00	31650	20230919	-37.85	17000	20230726	15.71	24600	-20.04	20240105	18650	5.47	20240307	31650	-37.85	20230919	17000	15.71	20230726	2.35	N	143160	500	53 억		173797	N	N	5	N	00	N
89	20240315	090824	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19690	20	2	0.10	6277820	319	2.69	19700	19700	19550	25550	13770	19670	19679.69	1.62	0	-194	19936	19802	19666	19532	19396	19735	19465	54	5880	500	14160	10	1	10716390	2110	17.35	1.06	12	0.00	1135.00	18542.00	31650	20230919	-37.79	17000	20230726	15.82	24600	-19.96	20240105	18650	5.58	20240307	31650	-37.79	20230919	17000	15.82	20230726	2.35	N	143160	500	53 억		173797	N	N	5	N	00	N
90	20240314	160811	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19670	-110	5	-0.56	233234060	11858	50.38	19780	19800	19530	25700	13850	19780	19668.89	1.69	0	-6915	20106	19942	19686	19522	19266	20025	19605	54	5920	500	14240	10	1	10716390	2108	17.33	1.06	12	0.11	1135.00	18542.00	31650	20230919	-37.85	17000	20230726	15.71	24600	-20.04	20240105	18650	5.47	20240307	31650	-37.85	20230919	17000	15.71	20230726	2.35	N	143160	500	53 억		180653	N	N	5	N	00	N
91	20240314	150814	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19680	-100	5	-0.51	222962920	11336	48.16	19780	19800	19530	25700	13850	19780	19668.57	1.69	0	-6834	20106	19942	19686	19522	19266	20025	19605	54	5920	500	14240	10	1	10716390	2109	17.34	1.06	12	0.11	1135.00	18542.00	31650	20230919	-37.82	17000	20230726	15.76	24600	-20.00	20240105	18650	5.52	20240307	31650	-37.82	20230919	17000	15.76	20230726	2.35	N	143160	500	53 억		180653	N	N	6	N	00	N
92	20240314	140814	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19630	-150	5	-0.76	176705110	8987	38.18	19780	19800	19530	25700	13850	19780	19662.30	1.69	0	-5536	20106	19942	19686	19522	19266	20025	19605	54	5920	500	14240	10	1	10716390	2104	17.30	1.06	12	0.08	1135.00	18542.00	31650	20230919	-37.98	17000	20230726	15.47	24600	-20.20	20240105	18650	5.25	20240307	31650	-37.98	20230919	17000	15.47	20230726	2.35	N	143160	500	53 억		180653	N	N	6	N	00	N
93	20240314	130811	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19650	-130	5	-0.66	171677000	8731	37.09	19780	19800	19530	25700	13850	19780	19662.93	1.69	0	-5464	20106	19942	19686	19522	19266	20025	19605	54	5920	500	14240	10	1	10716390	2106	17.31	1.06	12	0.08	1135.00	18542.00	31650	20230919	-37.91	17000	20230726	15.59	24600	-20.12	20240105	18650	5.36	20240307	31650	-37.91	20230919	17000	15.59	20230726	2.35	N	143160	500	53 억		180653	N	N	6	N	00	N
94	20240314	120811	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19660	-120	5	-0.61	143267110	7283	30.94	19780	19800	19530	25700	13850	19780	19671.44	1.69	0	-4969	20106	19942	19686	19522	19266	20025	19605	54	5920	500	14240	10	1	10716390	2107	17.32	1.06	12	0.07	1135.00	18542.00	31650	20230919	-37.88	17000	20230726	15.65	24600	-20.08	20240105	18650	5.42	20240307	31650	-37.88	20230919	17000	15.65	20230726	2.35	N	143160	500	53 억		180653	N	N	6	N	00	N
95	20240314	110813	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19580	-200	5	-1.01	128901330	6551	27.83	19780	19800	19530	25700	13850	19780	19676.59	1.69	0	-4831	20106	19942	19686	19522	19266	20025	19605	54	5920	500	14240	10	1	10716390	2098	17.25	1.06	12	0.06	1135.00	18542.00	31650	20230919	-38.14	17000	20230726	15.18	24600	-20.41	20240105	18650	4.99	20240307	31650	-38.14	20230919	17000	15.18	20230726	2.35	N	143160	500	53 억		180653	N	N	6	N	00	N
96	20240314	100819	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19590	-190	5	-0.96	91534620	4642	19.72	19780	19800	19560	25700	13850	19780	19718.79	1.69	0	-3641	20106	19942	19686	19522	19266	20025	19605	54	5920	500	14240	10	1	10716390	2099	17.26	1.06	12	0.04	1135.00	18542.00	31650	20230919	-38.10	17000	20230726	15.24	24600	-20.37	20240105	18650	5.04	20240307	31650	-38.10	20230919	17000	15.24	20230726	2.35	N	143160	500	53 억		180653	N	N	6	N	00	N
97	20240314	090814	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19780	0	3	0.00	2271730	115	0.49	19780	19800	19730	25700	13850	19780	19754.17	1.69	0	-99	20106	19942	19686	19522	19266	20025	19605	54	5920	500	14240	10	1	10716390	2120	17.43	1.07	12	0.00	1135.00	18542.00	31650	20230919	-37.50	17000	20230726	16.35	24600	-19.59	20240105	18650	6.06	20240307	31650	-37.50	20230919	17000	16.35	20230726	2.35	N	143160	500	53 억		180653	N	N	6	N	00	N
98	20240313	160804	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19780	330	2	1.70	462578840	23532	120.98	19450	19850	19430	25250	13620	19450	19657.44	1.63	0	6245	19736	19592	19306	19162	18876	19665	19235	54	5800	500	14000	10	1	10716390	2120	17.43	1.07	12	0.22	1135.00	18542.00	31650	20230919	-37.50	17000	20230726	16.35	24600	-19.59	20240105	18650	6.06	20240307	31650	-37.50	20230919	17000	16.35	20230726	2.34	N	143160	500	53 억		174403	N	N	6	N	00	N
99	20240313	150806	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19760	310	2	1.59	431180660	21942	112.81	19450	19850	19430	25250	13620	19450	19650.93	1.63	0	5547	19736	19592	19306	19162	18876	19665	19235	54	5800	500	14000	10	1	10716390	2118	17.41	1.07	12	0.20	1135.00	18542.00	31650	20230919	-37.57	17000	20230726	16.24	24600	-19.67	20240105	18650	5.95	20240307	31650	-37.57	20230919	17000	16.24	20230726	2.34	N	143160	500	53 억		174403	N	N	0	N	00	N
100	20240313	140809	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19840	390	2	2.01	368700190	18784	96.57	19450	19840	19430	25250	13620	19450	19628.42	1.63	0	4645	19736	19592	19306	19162	18876	19665	19235	54	5800	500	14000	10	1	10716390	2126	17.48	1.07	12	0.18	1135.00	18542.00	31650	20230919	-37.31	17000	20230726	16.71	24600	-19.35	20240105	18650	6.38	20240307	31650	-37.31	20230919	17000	16.71	20230726	2.34	N	143160	500	53 억		174403	N	N	0	N	00	N
101	20240313	130812	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19780	330	2	1.70	315487800	16088	82.71	19450	19810	19430	25250	13620	19450	19610.13	1.63	0	5323	19736	19592	19306	19162	18876	19665	19235	54	5800	500	14000	10	1	10716390	2120	17.43	1.07	12	0.15	1135.00	18542.00	31650	20230919	-37.50	17000	20230726	16.35	24600	-19.59	20240105	18650	6.06	20240307	31650	-37.50	20230919	17000	16.35	20230726	2.34	N	143160	500	53 억		174403	N	N	0	N	00	N
102	20240313	120807	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19720	270	2	1.39	253595760	12957	66.61	19450	19740	19430	25250	13620	19450	19572.10	1.63	0	4634	19736	19592	19306	19162	18876	19665	19235	54	5800	500	14000	10	1	10716390	2113	17.37	1.06	12	0.12	1135.00	18542.00	31650	20230919	-37.69	17000	20230726	16.00	24600	-19.84	20240105	18650	5.74	20240307	31650	-37.69	20230919	17000	16.00	20230726	2.34	N	143160	500	53 억		174403	N	N	0	N	00	N
103	20240313	110805	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19670	220	2	1.13	223239820	11415	58.69	19450	19680	19430	25250	13620	19450	19556.71	1.63	0	4375	19736	19592	19306	19162	18876	19665	19235	54	5800	500	14000	10	1	10716390	2108	17.33	1.06	12	0.11	1135.00	18542.00	31650	20230919	-37.85	17000	20230726	15.71	24600	-20.04	20240105	18650	5.47	20240307	31650	-37.85	20230919	17000	15.71	20230726	2.34	N	143160	500	53 억		174403	N	N	0	N	00	N
104	20240313	100802	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19610	160	2	0.82	126995350	6492	33.38	19450	19680	19430	25250	13620	19450	19561.82	1.63	0	2675	19736	19592	19306	19162	18876	19665	19235	54	5800	500	14000	10	1	10716390	2101	17.28	1.06	12	0.06	1135.00	18542.00	31650	20230919	-38.04	17000	20230726	15.35	24600	-20.28	20240105	18650	5.15	20240307	31650	-38.04	20230919	17000	15.35	20230726	2.34	N	143160	500	53 억		174403	N	N	0	N	00	N
105	20240313	090808	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19550	100	2	0.51	19080690	980	5.04	19450	19550	19430	25250	13620	19450	19470.09	1.63	0	307	19736	19592	19306	19162	18876	19665	19235	54	5800	500	14000	10	1	10716390	2095	17.22	1.05	12	0.01	1135.00	18542.00	31650	20230919	-38.23	17000	20230726	15.00	24600	-20.53	20240105	18650	4.83	20240307	31650	-38.23	20230919	17000	15.00	20230726	2.34	N	143160	500	53 억		174403	N	N	0	N	00	N
106	20240312	160755	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19450	60	2	0.31	373469100	19451	151.57	19400	19450	19020	25200	13580	19390	19200.50	1.65	0	-2318	19676	19532	19366	19222	19056	19450	19140	54	5810	500	13960	10	1	10716390	2084	17.14	1.05	12	0.18	1135.00	18542.00	31650	20230919	-38.55	17000	20230726	14.41	24600	-20.93	20240105	18650	4.29	20240307	31650	-38.55	20230919	17000	14.41	20230726	2.36	N	143160	500	53 억		176721	N	N	11	N	00	N
107	20240312	150755	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19290	-100	5	-0.52	308252420	16091	125.39	19400	19400	19020	25200	13580	19390	19156.82	1.65	0	-2377	19676	19532	19366	19222	19056	19450	19140	54	5810	500	13960	10	1	10716390	2067	17.00	1.04	12	0.15	1135.00	18542.00	31650	20230919	-39.05	17000	20230726	13.47	24600	-21.59	20240105	18650	3.43	20240307	31650	-39.05	20230919	17000	13.47	20230726	2.36	N	143160	500	53 억		176721	N	N	11	N	00	N
108	20240312	140748	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19170	-220	5	-1.13	261013940	13644	106.32	19400	19400	19020	25200	13580	19390	19130.31	1.65	0	-1742	19676	19532	19366	19222	19056	19450	19140	54	5810	500	13960	10	1	10716390	2054	16.89	1.03	12	0.13	1135.00	18542.00	31650	20230919	-39.43	17000	20230726	12.76	24600	-22.07	20240105	18650	2.79	20240307	31650	-39.43	20230919	17000	12.76	20230726	2.36	N	143160	500	53 억		176721	N	N	11	N	00	N
109	20240312	130717	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19150	-240	5	-1.24	182044860	9525	74.22	19400	19400	19020	25200	13580	19390	19112.32	1.65	0	-2237	19676	19532	19366	19222	19056	19450	19140	54	5810	500	13960	10	1	10716390	2052	16.87	1.03	12	0.09	1135.00	18542.00	31650	20230919	-39.49	17000	20230726	12.65	24600	-22.15	20240105	18650	2.68	20240307	31650	-39.49	20230919	17000	12.65	20230726	2.36	N	143160	500	53 억		176721	N	N	11	N	00	N
110	20240312	120757	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19090	-300	5	-1.55	163618960	8564	66.73	19400	19400	19020	25200	13580	19390	19105.44	1.65	0	-1806	19676	19532	19366	19222	19056	19450	19140	54	5810	500	13960	10	1	10716390	2046	16.82	1.03	12	0.08	1135.00	18542.00	31650	20230919	-39.68	17000	20230726	12.29	24600	-22.40	20240105	18650	2.36	20240307	31650	-39.68	20230919	17000	12.29	20230726	2.36	N	143160	500	53 억		176721	N	N	11	N	00	N
111	20240312	110757	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19060	-330	5	-1.70	135672080	7100	55.33	19400	19400	19020	25200	13580	19390	19108.74	1.65	0	-1336	19676	19532	19366	19222	19056	19450	19140	54	5810	500	13960	10	1	10716390	2043	16.79	1.03	12	0.07	1135.00	18542.00	31650	20230919	-39.78	17000	20230726	12.12	24600	-22.52	20240105	18650	2.20	20240307	31650	-39.78	20230919	17000	12.12	20230726	2.36	N	143160	500	53 억		176721	N	N	11	N	00	N
112	20240312	100756	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19040	-350	5	-1.81	111154800	5814	45.31	19400	19400	19020	25200	13580	19390	19118.47	1.65	0	-1210	19676	19532	19366	19222	19056	19450	19140	54	5810	500	13960	10	1	10716390	2040	16.78	1.03	12	0.05	1135.00	18542.00	31650	20230919	-39.84	17000	20230726	12.00	24600	-22.60	20240105	18650	2.09	20240307	31650	-39.84	20230919	17000	12.00	20230726	2.36	N	143160	500	53 억		176721	N	N	11	N	00	N
113	20240312	090755	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19300	-90	5	-0.46	2048260	106	0.83	19400	19400	19270	25200	13580	19390	19323.21	1.65	0	-92	19676	19532	19366	19222	19056	19450	19140	54	5810	500	13960	10	1	10716390	2068	17.00	1.04	12	0.00	1135.00	18542.00	31650	20230919	-39.02	17000	20230726	13.53	24600	-21.54	20240105	18650	3.49	20240307	31650	-39.02	20230919	17000	13.53	20230726	2.36	N	143160	500	53 억		176721	N	N	11	N	00	N
114	20240311	160754	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19390	0	3	0.00	245711560	12715	55.51	19400	19510	19200	25200	13580	19390	19324.54	1.68	0	-3337	20083	19736	19263	18916	18443	19910	19090	54	5810	500	13960	10	1	10716390	2078	17.08	1.05	12	0.12	1135.00	18542.00	31650	20230919	-38.74	17000	20230726	14.06	24600	-21.18	20240105	18650	3.97	20240307	31650	-38.74	20230919	17000	14.06	20230726	2.43	N	143160	500	53 억		180058	N	N	11	N	00	N
115	20240311	150752	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19240	-150	5	-0.77	213138340	11033	48.17	19400	19510	19200	25200	13580	19390	19318.26	1.68	0	-2632	20083	19736	19263	18916	18443	19910	19090	54	5810	500	13960	10	1	10716390	2062	16.95	1.04	12	0.10	1135.00	18542.00	31650	20230919	-39.21	17000	20230726	13.18	24600	-21.79	20240105	18650	3.16	20240307	31650	-39.21	20230919	17000	13.18	20230726	2.43	N	143160	500	53 억		180058	N	N	1	N	00	N
116	20240311	140750	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19290	-100	5	-0.52	182092090	9421	41.13	19400	19510	19200	25200	13580	19390	19328.32	1.68	0	-2341	20083	19736	19263	18916	18443	19910	19090	54	5810	500	13960	10	1	10716390	2067	17.00	1.04	12	0.09	1135.00	18542.00	31650	20230919	-39.05	17000	20230726	13.47	24600	-21.59	20240105	18650	3.43	20240307	31650	-39.05	20230919	17000	13.47	20230726	2.43	N	143160	500	53 억		180058	N	N	1	N	00	N
117	20240311	130751	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19220	-170	5	-0.88	144956920	7490	32.70	19400	19510	19220	25200	13580	19390	19353.39	1.68	0	-2403	20083	19736	19263	18916	18443	19910	19090	54	5810	500	13960	10	1	10716390	2060	16.93	1.04	12	0.07	1135.00	18542.00	31650	20230919	-39.27	17000	20230726	13.06	24600	-21.87	20240105	18650	3.06	20240307	31650	-39.27	20230919	17000	13.06	20230726	2.43	N	143160	500	53 억		180058	N	N	1	N	00	N
118	20240311	120753	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19320	-70	5	-0.36	106931860	5516	24.08	19400	19510	19250	25200	13580	19390	19385.76	1.68	0	-1255	20083	19736	19263	18916	18443	19910	19090	54	5810	500	13960	10	1	10716390	2070	17.02	1.04	12	0.05	1135.00	18542.00	31650	20230919	-38.96	17000	20230726	13.65	24600	-21.46	20240105	18650	3.59	20240307	31650	-38.96	20230919	17000	13.65	20230726	2.43	N	143160	500	53 억		180058	N	N	1	N	00	N
119	20240311	110748	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19390	0	3	0.00	72946040	3764	16.43	19400	19510	19250	25200	13580	19390	19379.93	1.68	0	-1007	20083	19736	19263	18916	18443	19910	19090	54	5810	500	13960	10	1	10716390	2078	17.08	1.05	12	0.04	1135.00	18542.00	31650	20230919	-38.74	17000	20230726	14.06	24600	-21.18	20240105	18650	3.97	20240307	31650	-38.74	20230919	17000	14.06	20230726	2.43	N	143160	500	53 억		180058	N	N	1	N	00	N
120	20240311	100741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19360	-30	5	-0.15	55105590	2842	12.41	19400	19510	19250	25200	13580	19390	19389.72	1.68	0	-869	20083	19736	19263	18916	18443	19910	19090	54	5810	500	13960	10	1	10716390	2075	17.06	1.04	12	0.03	1135.00	18542.00	31650	20230919	-38.83	17000	20230726	13.88	24600	-21.30	20240105	18650	3.81	20240307	31650	-38.83	20230919	17000	13.88	20230726	2.43	N	143160	500	53 억		180058	N	N	1	N	00	N
121	20240311	090745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19250	-140	5	-0.72	5179790	268	1.17	19400	19420	19250	25200	13580	19390	19327.57	1.68	0	-245	20083	19736	19263	18916	18443	19910	19090	54	5810	500	13960	10	1	10716390	2063	16.96	1.04	12	0.00	1135.00	18542.00	31650	20230919	-39.18	17000	20230726	13.24	24600	-21.75	20240105	18650	3.22	20240307	31650	-39.18	20230919	17000	13.24	20230726	2.43	N	143160	500	53 억		180058	N	N	1	N	00	N
122	20240308	160749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19390	540	2	2.86	440191580	22904	74.81	18850	19610	18790	24500	13200	18850	19218.98	1.68	0	-508	19316	19082	18866	18632	18416	18975	18525	54	5650	500	13570	10	1	10716390	2078	17.08	1.05	12	0.21	1135.00	18542.00	31650	20230919	-38.74	17000	20230726	14.06	24600	-21.18	20240105	18650	3.97	20240307	31650	-38.74	20230919	17000	14.06	20230726	2.41	N	143160	500	53 억		180553	N	N	1	N	00	N
123	20240308	150751	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19330	480	2	2.55	432479730	22506	73.51	18850	19610	18790	24500	13200	18850	19216.20	1.68	0	-595	19316	19082	18866	18632	18416	18975	18525	54	5650	500	13570	10	1	10716390	2071	17.03	1.04	12	0.21	1135.00	18542.00	31650	20230919	-38.93	17000	20230726	13.71	24600	-21.42	20240105	18650	3.65	20240307	31650	-38.93	20230919	17000	13.71	20230726	2.41	N	143160	500	53 억		180553	N	N	0	N	00	N
124	20240308	140744	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19350	500	2	2.65	414257740	21564	70.44	18850	19610	18790	24500	13200	18850	19210.62	1.68	0	-687	19316	19082	18866	18632	18416	18975	18525	54	5650	500	13570	10	1	10716390	2074	17.05	1.04	12	0.20	1135.00	18542.00	31650	20230919	-38.86	17000	20230726	13.82	24600	-21.34	20240105	18650	3.75	20240307	31650	-38.86	20230919	17000	13.82	20230726	2.41	N	143160	500	53 억		180553	N	N	0	N	00	N
125	20240308	130741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19390	540	2	2.86	381037540	19847	64.83	18850	19610	18790	24500	13200	18850	19198.75	1.68	0	-75	19316	19082	18866	18632	18416	18975	18525	54	5650	500	13570	10	1	10716390	2078	17.08	1.05	12	0.19	1135.00	18542.00	31650	20230919	-38.74	17000	20230726	14.06	24600	-21.18	20240105	18650	3.97	20240307	31650	-38.74	20230919	17000	14.06	20230726	2.41	N	143160	500	53 억		180553	N	N	0	N	00	N
126	20240308	120742	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19390	540	2	2.86	336729840	17563	57.37	18850	19610	18790	24500	13200	18850	19172.68	1.68	0	576	19316	19082	18866	18632	18416	18975	18525	54	5650	500	13570	10	1	10716390	2078	17.08	1.05	12	0.16	1135.00	18542.00	31650	20230919	-38.74	17000	20230726	14.06	24600	-21.18	20240105	18650	3.97	20240307	31650	-38.74	20230919	17000	14.06	20230726	2.41	N	143160	500	53 억		180553	N	N	0	N	00	N
127	20240308	110743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19280	430	2	2.28	242766060	12729	41.58	18850	19390	18790	24500	13200	18850	19071.89	1.68	0	1711	19316	19082	18866	18632	18416	18975	18525	54	5650	500	13570	10	1	10716390	2066	16.99	1.04	12	0.12	1135.00	18542.00	31650	20230919	-39.08	17000	20230726	13.41	24600	-21.63	20240105	18650	3.38	20240307	31650	-39.08	20230919	17000	13.41	20230726	2.41	N	143160	500	53 억		180553	N	N	0	N	00	N
128	20240308	100737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18890	40	2	0.21	71273110	3780	12.35	18850	18950	18790	24500	13200	18850	18855.32	1.68	0	536	19316	19082	18866	18632	18416	18975	18525	54	5650	500	13570	10	1	10716390	2024	16.64	1.02	12	0.04	1135.00	18542.00	31650	20230919	-40.32	17000	20230726	11.12	24600	-23.21	20240105	18650	1.29	20240307	31650	-40.32	20230919	17000	11.12	20230726	2.41	N	143160	500	53 억		180553	N	N	0	N	00	N
129	20240308	090740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18950	100	2	0.53	23132280	1227	4.01	18850	18950	18790	24500	13200	18850	18852.71	1.68	0	412	19316	19082	18866	18632	18416	18975	18525	54	5650	500	13570	10	1	10716390	2031	16.70	1.02	12	0.01	1135.00	18542.00	31650	20230919	-40.13	17000	20230726	11.47	24600	-22.97	20240105	18650	1.61	20240307	31650	-40.13	20230919	17000	11.47	20230726	2.41	N	143160	500	53 억		180553	N	N	0	N	00	N
130	20240307	160740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18850	-180	5	-0.95	575691630	30611	125.75	19100	19100	18650	24700	13330	19030	18805.91	1.72	0	-4098	19483	19256	19143	18916	18803	19200	18860	54	5670	500	13700	10	1	10716390	2020	16.61	1.02	12	0.29	1135.00	18542.00	31650	20230919	-40.44	17000	20230726	10.88	24600	-23.37	20240105	18650	1.07	20240307	31650	-40.44	20230919	17000	10.88	20230726	2.48	N	143160	500	53 억		184652	N	N	0	N	00	N
131	20240307	150721	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18820	-210	5	-1.10	542289700	28838	118.47	19100	19100	18650	24700	13330	19030	18804.23	1.72	0	-4020	19483	19256	19143	18916	18803	19200	18860	54	5670	500	13700	10	1	10716390	2017	16.58	1.01	12	0.27	1135.00	18542.00	31650	20230919	-40.54	17000	20230726	10.71	24600	-23.50	20240105	18650	0.91	20240307	31650	-40.54	20230919	17000	10.71	20230726	2.48	N	143160	500	53 억		184652	N	N	0	N	00	N
132	20240307	140729	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18800	-230	5	-1.21	509569160	27096	111.31	19100	19100	18650	24700	13330	19030	18805.58	1.72	0	-3781	19483	19256	19143	18916	18803	19200	18860	54	5670	500	13700	10	1	10716390	2015	16.56	1.01	12	0.25	1135.00	18542.00	31650	20230919	-40.60	17000	20230726	10.59	24600	-23.58	20240105	18650	0.80	20240307	31650	-40.60	20230919	17000	10.59	20230726	2.48	N	143160	500	53 억		184652	N	N	0	N	00	N
133	20240307	130731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18770	-260	5	-1.37	478542940	25445	104.53	19100	19100	18650	24700	13330	19030	18806.44	1.72	0	-3125	19483	19256	19143	18916	18803	19200	18860	54	5670	500	13700	10	1	10716390	2011	16.54	1.01	12	0.24	1135.00	18542.00	31650	20230919	-40.70	17000	20230726	10.41	24600	-23.70	20240105	18650	0.64	20240307	31650	-40.70	20230919	17000	10.41	20230726	2.48	N	143160	500	53 억		184652	N	N	0	N	00	N
134	20240307	120734	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18730	-300	5	-1.58	448737310	23856	98.00	19100	19100	18650	24700	13330	19030	18809.70	1.72	0	-3111	19483	19256	19143	18916	18803	19200	18860	54	5670	500	13700	10	1	10716390	2007	16.50	1.01	12	0.22	1135.00	18542.00	31650	20230919	-40.82	17000	20230726	10.18	24600	-23.86	20240105	18650	0.43	20240307	31650	-40.82	20230919	17000	10.18	20230726	2.48	N	143160	500	53 억		184652	N	N	0	N	00	N
135	20240307	110739	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18790	-240	5	-1.26	314723800	16706	68.63	19100	19100	18750	24700	13330	19030	18838.29	1.72	0	-3190	19483	19256	19143	18916	18803	19200	18860	54	5670	500	13700	10	1	10716390	2014	16.56	1.01	12	0.16	1135.00	18542.00	31650	20230919	-40.63	17000	20230726	10.53	24600	-23.62	20240105	18750	0.21	20240307	31650	-40.63	20230919	17000	10.53	20230726	2.48	N	143160	500	53 억		184652	N	N	0	N	00	N
136	20240307	100734	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18900	-130	5	-0.68	177263630	9397	38.60	19100	19100	18790	24700	13330	19030	18862.80	1.72	0	-2679	19483	19256	19143	18916	18803	19200	18860	54	5670	500	13700	10	1	10716390	2025	16.65	1.02	12	0.09	1135.00	18542.00	31650	20230919	-40.28	17000	20230726	11.18	24600	-23.17	20240105	18790	0.59	20240307	31650	-40.28	20230919	17000	11.18	20230726	2.48	N	143160	500	53 억		184652	N	N	0	N	00	N
137	20240307	090736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19070	40	2	0.21	17452060	920	3.78	19100	19100	18910	24700	13330	19030	18965.49	1.72	0	-486	19483	19256	19143	18916	18803	19200	18860	54	5670	500	13700	10	1	10716390	2044	16.80	1.03	12	0.01	1135.00	18542.00	31650	20230919	-39.75	17000	20230726	12.18	24600	-22.48	20240105	18910	0.85	20240307	31650	-39.75	20230919	17000	12.18	20230726	2.48	N	143160	500	53 억		184652	N	N	0	N	00	N
138	20240306	160730	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19030	-320	5	-1.65	461990860	24184	73.38	19290	19370	19030	25150	13550	19350	19103.16	1.74	0	-1423	19770	19560	19280	19070	18790	19420	18930	54	5800	500	13930	10	1	10716390	2039	16.77	1.03	12	0.23	1135.00	18542.00	31650	20230919	-39.87	17000	20230726	11.94	24600	-22.64	20240105	19000	0.16	20240305	31650	-39.87	20230919	17000	11.94	20230726	2.51	N	143160	500	53 억		185999	N	N	0	N	00	N
139	20240306	150731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19070	-280	5	-1.45	424427360	22212	67.39	19290	19370	19030	25150	13550	19350	19108.02	1.74	0	-977	19770	19560	19280	19070	18790	19420	18930	54	5800	500	13930	10	1	10716390	2044	16.80	1.03	12	0.21	1135.00	18542.00	31650	20230919	-39.75	17000	20230726	12.18	24600	-22.48	20240105	19000	0.37	20240305	31650	-39.75	20230919	17000	12.18	20230726	2.51	N	143160	500	53 억		185999	N	N	0	N	00	N
140	20240306	140734	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19080	-270	5	-1.40	333351900	17433	52.89	19290	19370	19030	25150	13550	19350	19121.89	1.74	0	-742	19770	19560	19280	19070	18790	19420	18930	54	5800	500	13930	10	1	10716390	2045	16.81	1.03	12	0.16	1135.00	18542.00	31650	20230919	-39.72	17000	20230726	12.24	24600	-22.44	20240105	19000	0.42	20240305	31650	-39.72	20230919	17000	12.24	20230726	2.51	N	143160	500	53 억		185999	N	N	0	N	00	N
141	20240306	130736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19080	-270	5	-1.40	293428930	15340	46.54	19290	19370	19030	25150	13550	19350	19128.35	1.74	0	487	19770	19560	19280	19070	18790	19420	18930	54	5800	500	13930	10	1	10716390	2045	16.81	1.03	12	0.14	1135.00	18542.00	31650	20230919	-39.72	17000	20230726	12.24	24600	-22.44	20240105	19000	0.42	20240305	31650	-39.72	20230919	17000	12.24	20230726	2.51	N	143160	500	53 억		185999	N	N	0	N	00	N
142	20240306	120734	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19100	-250	5	-1.29	257411710	13453	40.82	19290	19370	19030	25150	13550	19350	19134.15	1.74	0	729	19770	19560	19280	19070	18790	19420	18930	54	5800	500	13930	10	1	10716390	2047	16.83	1.03	12	0.13	1135.00	18542.00	31650	20230919	-39.65	17000	20230726	12.35	24600	-22.36	20240105	19000	0.53	20240305	31650	-39.65	20230919	17000	12.35	20230726	2.51	N	143160	500	53 억		185999	N	N	0	N	00	N
143	20240306	110732	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19190	-160	5	-0.83	241414370	12617	38.28	19290	19370	19030	25150	13550	19350	19134.05	1.74	0	745	19770	19560	19280	19070	18790	19420	18930	54	5800	500	13930	10	1	10716390	2056	16.91	1.03	12	0.12	1135.00	18542.00	31650	20230919	-39.37	17000	20230726	12.88	24600	-21.99	20240105	19000	1.00	20240305	31650	-39.37	20230919	17000	12.88	20230726	2.51	N	143160	500	53 억		185999	N	N	0	N	00	N
144	20240306	100717	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19200	-150	5	-0.78	116123280	6084	18.46	19290	19290	19030	25150	13550	19350	19086.67	1.74	0	946	19770	19560	19280	19070	18790	19420	18930	54	5800	500	13930	10	1	10716390	2058	16.92	1.04	12	0.06	1135.00	18542.00	31650	20230919	-39.34	17000	20230726	12.94	24600	-21.95	20240105	19000	1.05	20240305	31650	-39.34	20230919	17000	12.94	20230726	2.51	N	143160	500	53 억		185999	N	N	0	N	00	N
145	20240306	090730	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19140	-210	5	-1.09	4602420	240	0.73	19290	19290	19140	25150	13550	19350	19176.75	1.74	0	30	19770	19560	19280	19070	18790	19420	18930	54	5800	500	13930	10	1	10716390	2051	16.86	1.03	12	0.00	1135.00	18542.00	31650	20230919	-39.53	17000	20230726	12.59	24600	-22.20	20240105	19000	0.74	20240305	31650	-39.53	20230919	17000	12.59	20230726	2.51	N	143160	500	53 억		185999	N	N	0	N	00	N
146	20240305	160727	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19350	-40	5	-0.21	631582310	32958	98.44	19390	19490	19000	25200	13580	19390	19163.25	1.74	0	-594	19830	19610	19400	19180	18970	19505	19075	54	5810	500	13960	10	1	10716390	2074	17.05	1.04	12	0.31	1135.00	18542.00	31650	20230919	-38.86	17000	20230726	13.82	24600	-21.34	20240105	19000	1.84	20240305	31650	-38.86	20230919	17000	13.82	20230726	2.52	N	143160	500	53 억		186593	N	N	0	N	00	N
147	20240305	150726	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19060	-330	5	-1.70	517797180	27035	80.75	19390	19490	19000	25200	13580	19390	19152.85	1.74	0	-1029	19830	19610	19400	19180	18970	19505	19075	54	5810	500	13960	10	1	10716390	2043	16.79	1.03	12	0.25	1135.00	18542.00	31650	20230919	-39.78	17000	20230726	12.12	24600	-22.52	20240105	19000	0.32	20240305	31650	-39.78	20230919	17000	12.12	20230726	2.52	N	143160	500	53 억		186593	N	N	0	N	00	N
148	20240305	140719	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19160	-230	5	-1.19	472402040	24658	73.65	19390	19490	19000	25200	13580	19390	19158.17	1.74	0	-1260	19830	19610	19400	19180	18970	19505	19075	54	5810	500	13960	10	1	10716390	2053	16.88	1.03	12	0.23	1135.00	18542.00	31650	20230919	-39.46	17000	20230726	12.71	24600	-22.11	20240105	19000	0.84	20240305	31650	-39.46	20230919	17000	12.71	20230726	2.52	N	143160	500	53 억		186593	N	N	0	N	00	N
149	20240305	130716	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19300	-90	5	-0.46	450728730	23534	70.29	19390	19490	19000	25200	13580	19390	19152.24	1.74	0	-1040	19830	19610	19400	19180	18970	19505	19075	54	5810	500	13960	10	1	10716390	2068	17.00	1.04	12	0.22	1135.00	18542.00	31650	20230919	-39.02	17000	20230726	13.53	24600	-21.54	20240105	19000	1.58	20240305	31650	-39.02	20230919	17000	13.53	20230726	2.52	N	143160	500	53 억		186593	N	N	0	N	00	N
150	20240305	120720	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19090	-300	5	-1.55	309064260	16167	48.29	19390	19490	19000	25200	13580	19390	19116.98	1.74	0	-585	19830	19610	19400	19180	18970	19505	19075	54	5810	500	13960	10	1	10716390	2046	16.82	1.03	12	0.15	1135.00	18542.00	31650	20230919	-39.68	17000	20230726	12.29	24600	-22.40	20240105	19000	0.47	20240305	31650	-39.68	20230919	17000	12.29	20230726	2.52	N	143160	500	53 억		186593	N	N	0	N	00	N
151	20240305	110721	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19100	-290	5	-1.50	288032100	15064	44.99	19390	19490	19000	25200	13580	19390	19120.56	1.74	0	-832	19830	19610	19400	19180	18970	19505	19075	54	5810	500	13960	10	1	10716390	2047	16.83	1.03	12	0.14	1135.00	18542.00	31650	20230919	-39.65	17000	20230726	12.35	24600	-22.36	20240105	19000	0.53	20240305	31650	-39.65	20230919	17000	12.35	20230726	2.52	N	143160	500	53 억		186593	N	N	0	N	00	N
152	20240305	100718	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19180	-210	5	-1.08	227721430	11907	35.56	19390	19490	19000	25200	13580	19390	19125.00	1.74	0	-1253	19830	19610	19400	19180	18970	19505	19075	54	5810	500	13960	10	1	10716390	2055	16.90	1.03	12	0.11	1135.00	18542.00	31650	20230919	-39.40	17000	20230726	12.82	24600	-22.03	20240105	19000	0.95	20240305	31650	-39.40	20230919	17000	12.82	20230726	2.52	N	143160	500	53 억		186593	N	N	0	N	00	N
153	20240305	090718	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19490	100	2	0.52	1730150	89	0.27	19390	19490	19350	25200	13580	19390	19439.89	1.74	0	-49	19830	19610	19400	19180	18970	19505	19075	54	5810	500	13960	10	1	10716390	2089	17.17	1.05	12	0.00	1135.00	18542.00	31650	20230919	-38.42	17000	20230726	14.65	24600	-20.77	20240105	19190	1.56	20240304	31650	-38.42	20230919	17000	14.65	20230726	2.52	N	143160	500	53 억		186593	N	N	0	N	00	N
154	20240304	160721	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19390	-60	5	-0.31	647197520	33473	90.43	19550	19620	19190	25250	13620	19450	19334.90	1.74	0	-409	19876	19662	19526	19312	19176	19595	19245	54	5800	500	14000	10	1	10716390	2078	17.08	1.05	12	0.31	1135.00	18542.00	31650	20230919	-38.74	17000	20230726	14.06	24600	-21.18	20240105	19190	1.04	20240304	31650	-38.74	20230919	17000	14.06	20230726	2.54	N	143160	500	53 억		186996	N	N	0	N	00	N
155	20240304	150716	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19230	-220	5	-1.13	611351620	31619	85.42	19550	19620	19190	25250	13620	19450	19334.94	1.74	0	-329	19876	19662	19526	19312	19176	19595	19245	54	5800	500	14000	10	1	10716390	2061	16.94	1.04	12	0.30	1135.00	18542.00	31650	20230919	-39.24	17000	20230726	13.12	24600	-21.83	20240105	19190	0.21	20240304	31650	-39.24	20230919	17000	13.12	20230726	2.54	N	143160	500	53 억		186996	N	N	0	N	00	N
156	20240304	140644	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19200	-250	5	-1.29	582390700	30116	81.36	19550	19620	19190	25250	13620	19450	19338.25	1.74	0	-564	19876	19662	19526	19312	19176	19595	19245	54	5800	500	14000	10	1	10716390	2058	16.92	1.04	12	0.28	1135.00	18542.00	31650	20230919	-39.34	17000	20230726	12.94	24600	-21.95	20240105	19190	0.05	20240304	31650	-39.34	20230919	17000	12.94	20230726	2.54	N	143160	500	53 억		186996	N	N	0	N	00	N
157	20240304	130711	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19320	-130	5	-0.67	328492750	16915	45.70	19550	19620	19310	25250	13620	19450	19420.20	1.74	0	-6368	19876	19662	19526	19312	19176	19595	19245	54	5800	500	14000	10	1	10716390	2070	17.02	1.04	12	0.16	1135.00	18542.00	31650	20230919	-38.96	17000	20230726	13.65	24600	-21.46	20240105	19310	0.05	20240304	31650	-38.96	20230919	17000	13.65	20230726	2.54	N	143160	500	53 억		186996	N	N	0	N	00	N
158	20240304	120646	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19400	-50	5	-0.26	293657720	15116	40.84	19550	19620	19310	25250	13620	19450	19426.95	1.74	0	-5475	19876	19662	19526	19312	19176	19595	19245	54	5800	500	14000	10	1	10716390	2079	17.09	1.05	12	0.14	1135.00	18542.00	31650	20230919	-38.70	17000	20230726	14.12	24600	-21.14	20240105	19310	0.47	20240304	31650	-38.70	20230919	17000	14.12	20230726	2.54	N	143160	500	53 억		186996	N	N	0	N	00	N
159	20240304	110706	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19410	-40	5	-0.21	185388410	9527	25.74	19550	19620	19330	25250	13620	19450	19459.26	1.74	0	-2626	19876	19662	19526	19312	19176	19595	19245	54	5800	500	14000	10	1	10716390	2080	17.10	1.05	12	0.09	1135.00	18542.00	31650	20230919	-38.67	17000	20230726	14.18	24600	-21.10	20240105	19330	0.41	20240304	31650	-38.67	20230919	17000	14.18	20230726	2.54	N	143160	500	53 억		186996	N	N	0	N	00	N
160	20240304	100706	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19570	120	2	0.62	101352880	5206	14.06	19550	19620	19400	25250	13620	19450	19468.47	1.74	0	158	19876	19662	19526	19312	19176	19595	19245	54	5800	500	14000	10	1	10716390	2097	17.24	1.06	12	0.05	1135.00	18542.00	31650	20230919	-38.17	17000	20230726	15.12	24600	-20.45	20240105	19390	0.93	20240229	31650	-38.17	20230919	17000	15.12	20230726	2.54	N	143160	500	53 억		186996	N	N	0	N	00	N
161	20240304	090708	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19430	-20	5	-0.10	3798290	195	0.53	19550	19550	19430	25250	13620	19450	19478.41	1.74	0	-168	19876	19662	19526	19312	19176	19595	19245	54	5800	500	14000	10	1	10716390	2082	17.12	1.05	12	0.00	1135.00	18542.00	31650	20230919	-38.61	17000	20230726	14.29	24600	-21.02	20240105	19390	0.21	20240229	31650	-38.61	20230919	17000	14.29	20230726	2.54	N	143160	500	53 억		186996	N	N	0	N	00	N