KissMeData/170790/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	160854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12710	510	2	4.18	439903100	34755	255.51	12210	12950	12210	15860	8540	12200	12657.14	2.07	0	1463	12706	12452	12326	12072	11946	12390	12010	34	3660	500	8540	10	1	6856330	871	8.24	1.06	12	0.51	1542.00	11948.00	17720	20230717	-28.27	10050	20231120	26.47	14580	-12.83	20240307	10320	23.16	20240105	17720	-28.27	20230717	10050	26.47	20231120	5.09	N	170790	500	34 억		141857	N	N	0	N	00	N
3	20240329	150856	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12650	450	2	3.69	373444580	29501	216.89	12210	12950	12210	15860	8540	12200	12658.71	2.07	0	961	12706	12452	12326	12072	11946	12390	12010	34	3660	500	8540	10	1	6856330	867	8.20	1.06	12	0.43	1542.00	11948.00	17720	20230717	-28.61	10050	20231120	25.87	14580	-13.24	20240307	10320	22.58	20240105	17720	-28.61	20230717	10050	25.87	20231120	5.09	N	170790	500	34 억		141857	N	N	0	N	00	N
4	20240329	140852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12630	430	2	3.52	339507560	26817	197.15	12210	12950	12210	15860	8540	12200	12660.16	2.07	0	1570	12706	12452	12326	12072	11946	12390	12010	34	3660	500	8540	10	1	6856330	866	8.19	1.06	12	0.39	1542.00	11948.00	17720	20230717	-28.72	10050	20231120	25.67	14580	-13.37	20240307	10320	22.38	20240105	17720	-28.72	20230717	10050	25.67	20231120	5.09	N	170790	500	34 억		141857	N	N	0	N	00	N
5	20240329	130839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12600	400	2	3.28	331293280	26164	192.35	12210	12950	12210	15860	8540	12200	12662.18	2.07	0	1439	12706	12452	12326	12072	11946	12390	12010	34	3660	500	8540	10	1	6856330	864	8.17	1.05	12	0.38	1542.00	11948.00	17720	20230717	-28.89	10050	20231120	25.37	14580	-13.58	20240307	10320	22.09	20240105	17720	-28.89	20230717	10050	25.37	20231120	5.09	N	170790	500	34 억		141857	N	N	0	N	00	N
6	20240329	120849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12700	500	2	4.10	315904870	24953	183.45	12210	12950	12210	15860	8540	12200	12660.00	2.07	0	1683	12706	12452	12326	12072	11946	12390	12010	34	3660	500	8540	10	1	6856330	871	8.24	1.06	12	0.36	1542.00	11948.00	17720	20230717	-28.33	10050	20231120	26.37	14580	-12.89	20240307	10320	23.06	20240105	17720	-28.33	20230717	10050	26.37	20231120	5.09	N	170790	500	34 억		141857	N	N	0	N	00	N
7	20240329	110838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12780	580	2	4.75	284447320	22492	165.36	12210	12950	12210	15860	8540	12200	12646.60	2.07	0	950	12706	12452	12326	12072	11946	12390	12010	34	3660	500	8540	10	1	6856330	876	8.29	1.07	12	0.33	1542.00	11948.00	17720	20230717	-27.88	10050	20231120	27.16	14580	-12.35	20240307	10320	23.84	20240105	17720	-27.88	20230717	10050	27.16	20231120	5.09	N	170790	500	34 억		141857	N	N	0	N	00	N
8	20240329	100837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12420	220	2	1.80	76927250	6198	45.57	12210	12550	12210	15860	8540	12200	12411.62	2.07	0	-2861	12706	12452	12326	12072	11946	12390	12010	34	3660	500	8540	10	1	6856330	852	8.05	1.04	12	0.09	1542.00	11948.00	17720	20230717	-29.91	10050	20231120	23.58	14580	-14.81	20240307	10320	20.35	20240105	17720	-29.91	20230717	10050	23.58	20231120	5.09	N	170790	500	34 억		141857	N	N	0	N	00	N
9	20240329	090838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12210	10	2	0.08	15590640	1274	9.37	12210	12260	12210	15860	8540	12200	12237.55	2.07	0	-419	12706	12452	12326	12072	11946	12390	12010	34	3660	500	8540	10	1	6856330	837	7.92	1.02	12	0.02	1542.00	11948.00	17720	20230717	-31.09	10050	20231120	21.49	14580	-16.26	20240307	10320	18.31	20240105	17720	-31.09	20230717	10050	21.49	20231120	5.09	N	170790	500	34 억		141857	N	N	0	N	00	N
10	20240328	160845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12200	-310	5	-2.48	167367880	13568	53.62	12530	12580	12200	16260	8760	12510	12335.15	2.08	0	-1049	12963	12736	12553	12326	12143	12645	12235	34	3750	500	8750	10	1	6856330	836	7.91	1.02	12	0.20	1542.00	11948.00	17720	20230717	-31.15	10050	20231120	21.39	14580	-16.32	20240307	10320	18.22	20240105	17720	-31.15	20230717	10050	21.39	20231120	5.02	N	170790	500	34 억		142930	N	N	0	N	00	N
11	20240328	150844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12240	-270	5	-2.16	146894710	11891	47.00	12530	12580	12200	16260	8760	12510	12353.09	2.08	0	-573	12963	12736	12553	12326	12143	12645	12235	34	3750	500	8750	10	1	6856330	839	7.94	1.02	12	0.17	1542.00	11948.00	17720	20230717	-30.93	10050	20231120	21.79	14580	-16.05	20240307	10320	18.60	20240105	17720	-30.93	20230717	10050	21.79	20231120	5.02	N	170790	500	34 억		142930	N	N	0	N	00	N
12	20240328	140834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12340	-170	5	-1.36	104047610	8398	33.19	12530	12580	12260	16260	8760	12510	12389.20	2.08	0	-894	12963	12736	12553	12326	12143	12645	12235	34	3750	500	8750	10	1	6856330	846	8.00	1.03	12	0.12	1542.00	11948.00	17720	20230717	-30.36	10050	20231120	22.79	14580	-15.36	20240307	10320	19.57	20240105	17720	-30.36	20230717	10050	22.79	20231120	5.02	N	170790	500	34 억		142930	N	N	0	N	00	N
13	20240328	130833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12390	-120	5	-0.96	60981640	4900	19.37	12530	12580	12370	16260	8760	12510	12444.89	2.08	0	-360	12963	12736	12553	12326	12143	12645	12235	34	3750	500	8750	10	1	6856330	849	8.04	1.04	12	0.07	1542.00	11948.00	17720	20230717	-30.08	10050	20231120	23.28	14580	-15.02	20240307	10320	20.06	20240105	17720	-30.08	20230717	10050	23.28	20231120	5.02	N	170790	500	34 억		142930	N	N	0	N	00	N
14	20240328	120837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12450	-60	5	-0.48	28514920	2283	9.02	12530	12580	12440	16260	8760	12510	12489.88	2.08	0	-86	12963	12736	12553	12326	12143	12645	12235	34	3750	500	8750	10	1	6856330	854	8.07	1.04	12	0.03	1542.00	11948.00	17720	20230717	-29.74	10050	20231120	23.88	14580	-14.61	20240307	10320	20.64	20240105	17720	-29.74	20230717	10050	23.88	20231120	5.02	N	170790	500	34 억		142930	N	N	0	N	00	N
15	20240328	110838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12520	10	2	0.08	18906760	1512	5.98	12530	12580	12450	16260	8760	12510	12504.37	2.08	0	-85	12963	12736	12553	12326	12143	12645	12235	34	3750	500	8750	10	1	6856330	858	8.12	1.05	12	0.02	1542.00	11948.00	17720	20230717	-29.35	10050	20231120	24.58	14580	-14.13	20240307	10320	21.32	20240105	17720	-29.35	20230717	10050	24.58	20231120	5.02	N	170790	500	34 억		142930	N	N	0	N	00	N
16	20240328	100845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12510	0	3	0.00	10146170	811	3.21	12530	12580	12450	16260	8760	12510	12510.71	2.08	0	-182	12963	12736	12553	12326	12143	12645	12235	34	3750	500	8750	10	1	6856330	858	8.11	1.05	12	0.01	1542.00	11948.00	17720	20230717	-29.40	10050	20231120	24.48	14580	-14.20	20240307	10320	21.22	20240105	17720	-29.40	20230717	10050	24.48	20231120	5.02	N	170790	500	34 억		142930	N	N	0	N	00	N
17	20240328	090852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12580	70	2	0.56	2492550	199	0.79	12530	12580	12450	16260	8760	12510	12527.69	2.08	0	11	12963	12736	12553	12326	12143	12645	12235	34	3750	500	8750	10	1	6856330	863	8.16	1.05	12	0.00	1542.00	11948.00	17720	20230717	-29.01	10050	20231120	25.17	14580	-13.72	20240307	10320	21.90	20240105	17720	-29.01	20230717	10050	25.17	20231120	5.02	N	170790	500	34 억		142930	N	N	0	N	00	N
18	20240327	160847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12510	-290	5	-2.27	317087850	25298	83.27	12710	12780	12370	16640	8960	12800	12533.32	2.07	0	703	13206	13002	12806	12602	12406	13105	12705	34	3840	500	8960	10	1	6856330	858	8.11	1.05	12	0.37	1542.00	11948.00	17720	20230717	-29.40	10050	20231120	24.48	14580	-14.20	20240307	10320	21.22	20240105	17720	-29.40	20230717	10050	24.48	20231120	5.03	N	170790	500	34 억		142227	N	N	0	N	00	N
19	20240327	150849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12510	-290	5	-2.27	309183720	24666	81.19	12710	12780	12370	16640	8960	12800	12534.01	2.07	0	914	13206	13002	12806	12602	12406	13105	12705	34	3840	500	8960	10	1	6856330	858	8.11	1.05	12	0.36	1542.00	11948.00	17720	20230717	-29.40	10050	20231120	24.48	14580	-14.20	20240307	10320	21.22	20240105	17720	-29.40	20230717	10050	24.48	20231120	5.03	N	170790	500	34 억		142227	N	N	0	N	00	N
20	20240327	140849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12510	-290	5	-2.27	295723800	23588	77.65	12710	12780	12370	16640	8960	12800	12536.21	2.07	0	783	13206	13002	12806	12602	12406	13105	12705	34	3840	500	8960	10	1	6856330	858	8.11	1.05	12	0.34	1542.00	11948.00	17720	20230717	-29.40	10050	20231120	24.48	14580	-14.20	20240307	10320	21.22	20240105	17720	-29.40	20230717	10050	24.48	20231120	5.03	N	170790	500	34 억		142227	N	N	0	N	00	N
21	20240327	130848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12500	-300	5	-2.34	248814750	19821	65.25	12710	12780	12370	16640	8960	12800	12552.15	2.07	0	1248	13206	13002	12806	12602	12406	13105	12705	34	3840	500	8960	10	1	6856330	857	8.11	1.05	12	0.29	1542.00	11948.00	17720	20230717	-29.46	10050	20231120	24.38	14580	-14.27	20240307	10320	21.12	20240105	17720	-29.46	20230717	10050	24.38	20231120	5.03	N	170790	500	34 억		142227	N	N	0	N	00	N
22	20240327	120848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12480	-320	5	-2.50	240711860	19170	63.10	12710	12780	12370	16640	8960	12800	12555.74	2.07	0	1161	13206	13002	12806	12602	12406	13105	12705	34	3840	500	8960	10	1	6856330	856	8.09	1.04	12	0.28	1542.00	11948.00	17720	20230717	-29.57	10050	20231120	24.18	14580	-14.40	20240307	10320	20.93	20240105	17720	-29.57	20230717	10050	24.18	20231120	5.03	N	170790	500	34 억		142227	N	N	0	N	00	N
23	20240327	110846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12400	-400	5	-3.12	205793720	16375	53.90	12710	12780	12370	16640	8960	12800	12566.49	2.07	0	-63	13206	13002	12806	12602	12406	13105	12705	34	3840	500	8960	10	1	6856330	850	8.04	1.04	12	0.24	1542.00	11948.00	17720	20230717	-30.02	10050	20231120	23.38	14580	-14.95	20240307	10320	20.16	20240105	17720	-30.02	20230717	10050	23.38	20231120	5.03	N	170790	500	34 억		142227	N	N	0	N	00	N
24	20240327	100842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12730	-70	5	-0.55	61363250	4839	15.93	12710	12780	12650	16640	8960	12800	12679.10	2.07	0	1904	13206	13002	12806	12602	12406	13105	12705	34	3840	500	8960	10	1	6856330	873	8.26	1.07	12	0.07	1542.00	11948.00	17720	20230717	-28.16	10050	20231120	26.67	14580	-12.69	20240307	10320	23.35	20240105	17720	-28.16	20230717	10050	26.67	20231120	5.03	N	170790	500	34 억		142227	N	N	0	N	00	N
25	20240327	090848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12720	-80	5	-0.62	13688110	1076	3.54	12710	12740	12710	16640	8960	12800	12715.39	2.07	0	-76	13206	13002	12806	12602	12406	13105	12705	34	3840	500	8960	10	1	6856330	872	8.25	1.06	12	0.02	1542.00	11948.00	17720	20230717	-28.22	10050	20231120	26.57	14580	-12.76	20240307	10320	23.26	20240105	17720	-28.22	20230717	10050	26.57	20231120	5.03	N	170790	500	34 억		142227	N	N	0	N	00	N
26	20240326	160742	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12800	170	2	1.35	390525860	30371	147.25	12630	13010	12610	16410	8850	12630	12858.59	2.11	0	-1324	12916	12772	12646	12502	12376	12710	12440	34	3780	500	8840	10	1	6856330	878	8.30	1.07	12	0.44	1542.00	11948.00	17720	20230717	-27.77	10050	20231120	27.36	14580	-12.21	20240307	10320	24.03	20240105	17720	-27.77	20230717	10050	27.36	20231120	4.98	N	170790	500	34 억		144953	N	N	0	N	00	N
27	20240326	150836	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12800	170	2	1.35	371756160	28905	140.15	12630	13010	12610	16410	8850	12630	12861.31	2.11	0	-1318	12916	12772	12646	12502	12376	12710	12440	34	3780	500	8840	10	1	6856330	878	8.30	1.07	12	0.42	1542.00	11948.00	17720	20230717	-27.77	10050	20231120	27.36	14580	-12.21	20240307	10320	24.03	20240105	17720	-27.77	20230717	10050	27.36	20231120	4.98	N	170790	500	34 억		144953	N	N	0	N	00	N
28	20240326	140834	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12900	270	2	2.14	354832850	27587	133.76	12630	13010	12610	16410	8850	12630	12862.32	2.11	0	-231	12916	12772	12646	12502	12376	12710	12440	34	3780	500	8840	10	1	6856330	884	8.37	1.08	12	0.40	1542.00	11948.00	17720	20230717	-27.20	10050	20231120	28.36	14580	-11.52	20240307	10320	25.00	20240105	17720	-27.20	20230717	10050	28.36	20231120	4.98	N	170790	500	34 억		144953	N	N	0	N	00	N
29	20240326	130830	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12810	180	2	1.43	272104520	21165	102.62	12630	13010	12610	16410	8850	12630	12856.34	2.11	0	3417	12916	12772	12646	12502	12376	12710	12440	34	3780	500	8840	10	1	6856330	878	8.31	1.07	12	0.31	1542.00	11948.00	17720	20230717	-27.71	10050	20231120	27.46	14580	-12.14	20240307	10320	24.13	20240105	17720	-27.71	20230717	10050	27.46	20231120	4.98	N	170790	500	34 억		144953	N	N	0	N	00	N
30	20240326	120831	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12940	310	2	2.45	240757150	18718	90.75	12630	13010	12610	16410	8850	12630	12862.33	2.11	0	4355	12916	12772	12646	12502	12376	12710	12440	34	3780	500	8840	10	1	6856330	887	8.39	1.08	12	0.27	1542.00	11948.00	17720	20230717	-26.98	10050	20231120	28.76	14580	-11.25	20240307	10320	25.39	20240105	17720	-26.98	20230717	10050	28.76	20231120	4.98	N	170790	500	34 억		144953	N	N	0	N	00	N
31	20240326	110826	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12820	190	2	1.50	222471160	17295	83.85	12630	13010	12610	16410	8850	12630	12863.32	2.11	0	4767	12916	12772	12646	12502	12376	12710	12440	34	3780	500	8840	10	1	6856330	879	8.31	1.07	12	0.25	1542.00	11948.00	17720	20230717	-27.65	10050	20231120	27.56	14580	-12.07	20240307	10320	24.22	20240105	17720	-27.65	20230717	10050	27.56	20231120	4.98	N	170790	500	34 억		144953	N	N	0	N	00	N
32	20240326	100837	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12760	130	2	1.03	81888390	6434	31.20	12630	12770	12610	16410	8850	12630	12727.45	2.11	0	1726	12916	12772	12646	12502	12376	12710	12440	34	3780	500	8840	10	1	6856330	875	8.27	1.07	12	0.09	1542.00	11948.00	17720	20230717	-27.99	10050	20231120	26.97	14580	-12.48	20240307	10320	23.64	20240105	17720	-27.99	20230717	10050	26.97	20231120	4.98	N	170790	500	34 억		144953	N	N	0	N	00	N
33	20240326	090836	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12710	80	2	0.63	2457490	194	0.94	12630	12770	12610	16410	8850	12630	12667.47	2.11	0	94	12916	12772	12646	12502	12376	12710	12440	34	3780	500	8840	10	1	6856330	871	8.24	1.06	12	0.00	1542.00	11948.00	17720	20230717	-28.27	10050	20231120	26.47	14580	-12.83	20240307	10320	23.16	20240105	17720	-28.27	20230717	10050	26.47	20231120	4.98	N	170790	500	34 억		144953	N	N	0	N	00	N
34	20240325	160905	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12630	80	2	0.64	260287300	20625	36.71	12700	12790	12520	16310	8790	12550	12619.97	2.08	0	373	13210	12880	12650	12320	12090	12765	12205	34	3760	500	8780	10	1	6856330	866	8.19	1.06	12	0.30	1542.00	11948.00	17720	20230717	-28.72	10050	20231120	25.67	14580	-13.37	20240307	10320	22.38	20240105	17720	-28.72	20230717	10050	25.67	20231120	4.91	N	170790	500	34 억		142750	N	N	0	N	00	N
35	20240325	150907	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12700	150	2	1.20	228986520	18155	32.31	12700	12790	12520	16310	8790	12550	12612.86	2.08	0	19	13210	12880	12650	12320	12090	12765	12205	34	3760	500	8780	10	1	6856330	871	8.24	1.06	12	0.26	1542.00	11948.00	17720	20230717	-28.33	10050	20231120	26.37	14580	-12.89	20240307	10320	23.06	20240105	17720	-28.33	20230717	10050	26.37	20231120	4.91	N	170790	500	34 억		142750	N	N	0	N	00	N
36	20240325	140904	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12530	-20	5	-0.16	167188730	13264	23.61	12700	12790	12520	16310	8790	12550	12604.70	2.08	0	-2430	13210	12880	12650	12320	12090	12765	12205	34	3760	500	8780	10	1	6856330	859	8.13	1.05	12	0.19	1542.00	11948.00	17720	20230717	-29.29	10050	20231120	24.68	14580	-14.06	20240307	10320	21.41	20240105	17720	-29.29	20230717	10050	24.68	20231120	4.91	N	170790	500	34 억		142750	N	N	0	N	00	N
37	20240325	130905	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12530	-20	5	-0.16	147490060	11692	20.81	12700	12790	12530	16310	8790	12550	12614.61	2.08	0	-1740	13210	12880	12650	12320	12090	12765	12205	34	3760	500	8780	10	1	6856330	859	8.13	1.05	12	0.17	1542.00	11948.00	17720	20230717	-29.29	10050	20231120	24.68	14580	-14.06	20240307	10320	21.41	20240105	17720	-29.29	20230717	10050	24.68	20231120	4.91	N	170790	500	34 억		142750	N	N	0	N	00	N
38	20240325	120909	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12580	30	2	0.24	131178810	10393	18.50	12700	12790	12530	16310	8790	12550	12621.84	2.08	0	-767	13210	12880	12650	12320	12090	12765	12205	34	3760	500	8780	10	1	6856330	863	8.16	1.05	12	0.15	1542.00	11948.00	17720	20230717	-29.01	10050	20231120	25.17	14580	-13.72	20240307	10320	21.90	20240105	17720	-29.01	20230717	10050	25.17	20231120	4.91	N	170790	500	34 억		142750	N	N	0	N	00	N
39	20240325	110906	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12540	-10	5	-0.08	112609430	8916	15.87	12700	12790	12530	16310	8790	12550	12630.04	2.08	0	-910	13210	12880	12650	12320	12090	12765	12205	34	3760	500	8780	10	1	6856330	860	8.13	1.05	12	0.13	1542.00	11948.00	17720	20230717	-29.23	10050	20231120	24.78	14580	-13.99	20240307	10320	21.51	20240105	17720	-29.23	20230717	10050	24.78	20231120	4.91	N	170790	500	34 억		142750	N	N	0	N	00	N
40	20240325	100906	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12780	230	2	1.83	67881370	5367	9.55	12700	12790	12550	16310	8790	12550	12647.92	2.08	0	70	13210	12880	12650	12320	12090	12765	12205	34	3760	500	8780	10	1	6856330	876	8.29	1.07	12	0.08	1542.00	11948.00	17720	20230717	-27.88	10050	20231120	27.16	14580	-12.35	20240307	10320	23.84	20240105	17720	-27.88	20230717	10050	27.16	20231120	4.91	N	170790	500	34 억		142750	N	N	0	N	00	N
41	20240325	090909	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12550	0	3	0.00	20553410	1627	2.90	12700	12770	12550	16310	8790	12550	12632.70	2.08	0	-655	13210	12880	12650	12320	12090	12765	12205	34	3760	500	8780	10	1	6856330	860	8.14	1.05	12	0.02	1542.00	11948.00	17720	20230717	-29.18	10050	20231120	24.88	14580	-13.92	20240307	10320	21.61	20240105	17720	-29.18	20230717	10050	24.88	20231120	4.91	N	170790	500	34 억		142750	N	N	0	N	00	N
42	20240322	160908	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12550	-520	5	-3.98	707435240	56176	144.68	12980	12980	12420	16990	9150	13070	12593.20	2.00	0	5312	13590	13330	13140	12880	12690	13235	12785	34	3920	500	9140	10	1	6856330	860	8.14	1.05	12	0.82	1542.00	11948.00	17720	20230717	-29.18	10050	20231120	24.88	14580	-13.92	20240307	10320	21.61	20240105	17720	-29.18	20230717	10050	24.88	20231120	4.78	N	170790	500	34 억		137343	N	N	0	N	00	N
43	20240322	150909	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12520	-550	5	-4.21	692157720	54954	141.54	12980	12980	12420	16990	9150	13070	12595.22	2.00	0	5085	13590	13330	13140	12880	12690	13235	12785	34	3920	500	9140	10	1	6856330	858	8.12	1.05	12	0.80	1542.00	11948.00	17720	20230717	-29.35	10050	20231120	24.58	14580	-14.13	20240307	10320	21.32	20240105	17720	-29.35	20230717	10050	24.58	20231120	4.78	N	170790	500	34 억		137343	N	N	0	N	00	N
44	20240322	140858	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12420	-650	5	-4.97	637579320	50569	130.24	12980	12980	12420	16990	9150	13070	12608.11	2.00	0	5181	13590	13330	13140	12880	12690	13235	12785	34	3920	500	9140	10	1	6856330	852	8.05	1.04	12	0.74	1542.00	11948.00	17720	20230717	-29.91	10050	20231120	23.58	14580	-14.81	20240307	10320	20.35	20240105	17720	-29.91	20230717	10050	23.58	20231120	4.78	N	170790	500	34 억		137343	N	N	0	N	00	N
45	20240322	130904	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12430	-640	5	-4.90	578753630	45853	118.10	12980	12980	12430	16990	9150	13070	12621.94	2.00	0	4981	13590	13330	13140	12880	12690	13235	12785	34	3920	500	9140	10	1	6856330	852	8.06	1.04	12	0.67	1542.00	11948.00	17720	20230717	-29.85	10050	20231120	23.68	14580	-14.75	20240307	10320	20.45	20240105	17720	-29.85	20230717	10050	23.68	20231120	4.78	N	170790	500	34 억		137343	N	N	0	N	00	N
46	20240322	120859	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12500	-570	5	-4.36	500551040	39579	101.94	12980	12980	12500	16990	9150	13070	12646.88	2.00	0	3002	13590	13330	13140	12880	12690	13235	12785	34	3920	500	9140	10	1	6856330	857	8.11	1.05	12	0.58	1542.00	11948.00	17720	20230717	-29.46	10050	20231120	24.38	14580	-14.27	20240307	10320	21.12	20240105	17720	-29.46	20230717	10050	24.38	20231120	4.78	N	170790	500	34 억		137343	N	N	0	N	00	N
47	20240322	110907	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12550	-520	5	-3.98	425731350	33601	86.54	12980	12980	12510	16990	9150	13070	12670.20	2.00	0	2824	13590	13330	13140	12880	12690	13235	12785	34	3920	500	9140	10	1	6856330	860	8.14	1.05	12	0.49	1542.00	11948.00	17720	20230717	-29.18	10050	20231120	24.88	14580	-13.92	20240307	10320	21.61	20240105	17720	-29.18	20230717	10050	24.88	20231120	4.78	N	170790	500	34 억		137343	N	N	0	N	00	N
48	20240322	100859	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12710	-360	5	-2.75	225073150	17639	45.43	12980	12980	12630	16990	9150	13070	12759.97	2.00	0	-1846	13590	13330	13140	12880	12690	13235	12785	34	3920	500	9140	10	1	6856330	871	8.24	1.06	12	0.26	1542.00	11948.00	17720	20230717	-28.27	10050	20231120	26.47	14580	-12.83	20240307	10320	23.16	20240105	17720	-28.27	20230717	10050	26.47	20231120	4.78	N	170790	500	34 억		137343	N	N	0	N	00	N
49	20240322	090858	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12860	-210	5	-1.61	46512680	3621	9.33	12980	12980	12810	16990	9150	13070	12845.26	2.00	0	272	13590	13330	13140	12880	12690	13235	12785	34	3920	500	9140	10	1	6856330	882	8.34	1.08	12	0.05	1542.00	11948.00	17720	20230717	-27.43	10050	20231120	27.96	14580	-11.80	20240307	10320	24.61	20240105	17720	-27.43	20230717	10050	27.96	20231120	4.78	N	170790	500	34 억		137343	N	N	0	N	00	N
50	20240321	160904	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13070	-50	5	-0.38	505522600	38466	104.68	13100	13400	12950	17050	9190	13120	13142.06	1.97	0	2557	13733	13426	13193	12886	12653	13310	12770	34	3930	500	9180	10	1	6856330	896	8.48	1.09	12	0.56	1542.00	11948.00	17720	20230717	-26.24	10050	20231120	30.05	14580	-10.36	20240307	10320	26.65	20240105	17720	-26.24	20230717	10050	30.05	20231120	4.74	N	170790	500	34 억		134983	N	N	0	N	00	N
51	20240321	150900	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12990	-130	5	-0.99	494566780	37626	102.40	13100	13400	12950	17050	9190	13120	13144.28	1.97	0	3007	13733	13426	13193	12886	12653	13310	12770	34	3930	500	9180	10	1	6856330	891	8.42	1.09	12	0.55	1542.00	11948.00	17720	20230717	-26.69	10050	20231120	29.25	14580	-10.91	20240307	10320	25.87	20240105	17720	-26.69	20230717	10050	29.25	20231120	4.74	N	170790	500	34 억		134983	N	N	0	N	00	N
52	20240321	140900	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13020	-100	5	-0.76	402676050	30554	83.15	13100	13400	13000	17050	9190	13120	13179.16	1.97	0	6252	13733	13426	13193	12886	12653	13310	12770	34	3930	500	9180	10	1	6856330	893	8.44	1.09	12	0.45	1542.00	11948.00	17720	20230717	-26.52	10050	20231120	29.55	14580	-10.70	20240307	10320	26.16	20240105	17720	-26.52	20230717	10050	29.55	20231120	4.74	N	170790	500	34 억		134983	N	N	0	N	00	N
53	20240321	130849	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13070	-50	5	-0.38	376688220	28561	77.73	13100	13400	13000	17050	9190	13120	13188.90	1.97	0	6890	13733	13426	13193	12886	12653	13310	12770	34	3930	500	9180	10	1	6856330	896	8.48	1.09	12	0.42	1542.00	11948.00	17720	20230717	-26.24	10050	20231120	30.05	14580	-10.36	20240307	10320	26.65	20240105	17720	-26.24	20230717	10050	30.05	20231120	4.74	N	170790	500	34 억		134983	N	N	0	N	00	N
54	20240321	120902	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13030	-90	5	-0.69	355432400	26929	73.29	13100	13400	13030	17050	9190	13120	13198.87	1.97	0	7088	13733	13426	13193	12886	12653	13310	12770	34	3930	500	9180	10	1	6856330	893	8.45	1.09	12	0.39	1542.00	11948.00	17720	20230717	-26.47	10050	20231120	29.65	14580	-10.63	20240307	10320	26.26	20240105	17720	-26.47	20230717	10050	29.65	20231120	4.74	N	170790	500	34 억		134983	N	N	0	N	00	N
55	20240321	110858	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13160	40	2	0.30	308180780	23316	63.45	13100	13400	13100	17050	9190	13120	13217.57	1.97	0	7527	13733	13426	13193	12886	12653	13310	12770	34	3930	500	9180	10	1	6856330	902	8.53	1.10	12	0.34	1542.00	11948.00	17720	20230717	-25.73	10050	20231120	30.95	14580	-9.74	20240307	10320	27.52	20240105	17720	-25.73	20230717	10050	30.95	20231120	4.74	N	170790	500	34 억		134983	N	N	0	N	00	N
56	20240321	100903	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13390	270	2	2.06	192592450	14554	39.61	13100	13400	13100	17050	9190	13120	13232.96	1.97	0	6247	13733	13426	13193	12886	12653	13310	12770	34	3930	500	9180	10	1	6856330	918	8.68	1.12	12	0.21	1542.00	11948.00	17720	20230717	-24.44	10050	20231120	33.23	14580	-8.16	20240307	10320	29.75	20240105	17720	-24.44	20230717	10050	33.23	20231120	4.74	N	170790	500	34 억		134983	N	N	0	N	00	N
57	20240321	090906	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13130	10	2	0.08	54736290	4164	11.33	13100	13250	13100	17050	9190	13120	13145.12	1.97	0	2323	13733	13426	13193	12886	12653	13310	12770	34	3930	500	9180	10	1	6856330	900	8.51	1.10	12	0.06	1542.00	11948.00	17720	20230717	-25.90	10050	20231120	30.65	14580	-9.95	20240307	10320	27.23	20240105	17720	-25.90	20230717	10050	30.65	20231120	4.74	N	170790	500	34 억		134983	N	N	0	N	00	N
58	20240320	160853	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13120	-230	5	-1.72	481802150	36745	91.22	13500	13500	12960	17350	9350	13350	13110.85	2.13	0	-10722	13816	13582	13316	13082	12816	13450	12950	34	4000	500	9340	10	1	6856330	900	8.51	1.10	12	0.54	1542.00	11948.00	17720	20230717	-25.96	10050	20231120	30.55	14580	-10.01	20240307	10320	27.13	20240105	17720	-25.96	20230717	10050	30.55	20231120	4.85	N	170790	500	34 억		145705	N	N	0	N	00	N
59	20240320	150855	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13040	-310	5	-2.32	459585570	35051	87.01	13500	13500	12960	17350	9350	13350	13110.65	2.13	0	-9969	13816	13582	13316	13082	12816	13450	12950	34	4000	500	9340	10	1	6856330	894	8.46	1.09	12	0.51	1542.00	11948.00	17720	20230717	-26.41	10050	20231120	29.75	14580	-10.56	20240307	10320	26.36	20240105	17720	-26.41	20230717	10050	29.75	20231120	4.85	N	170790	500	34 억		145705	N	N	0	N	00	N
60	20240320	140858	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13050	-300	5	-2.25	368432730	28049	69.63	13500	13500	13000	17350	9350	13350	13133.91	2.13	0	-9173	13816	13582	13316	13082	12816	13450	12950	34	4000	500	9340	10	1	6856330	895	8.46	1.09	12	0.41	1542.00	11948.00	17720	20230717	-26.35	10050	20231120	29.85	14580	-10.49	20240307	10320	26.45	20240105	17720	-26.35	20230717	10050	29.85	20231120	4.85	N	170790	500	34 억		145705	N	N	0	N	00	N
61	20240320	130858	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13080	-270	5	-2.02	321948600	24490	60.80	13500	13500	13000	17350	9350	13350	13144.58	2.13	0	-7230	13816	13582	13316	13082	12816	13450	12950	34	4000	500	9340	10	1	6856330	897	8.48	1.09	12	0.36	1542.00	11948.00	17720	20230717	-26.19	10050	20231120	30.15	14580	-10.29	20240307	10320	26.74	20240105	17720	-26.19	20230717	10050	30.15	20231120	4.85	N	170790	500	34 억		145705	N	N	0	N	00	N
62	20240320	120853	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13030	-320	5	-2.40	295152670	22432	55.69	13500	13500	13000	17350	9350	13350	13156.07	2.13	0	-6523	13816	13582	13316	13082	12816	13450	12950	34	4000	500	9340	10	1	6856330	893	8.45	1.09	12	0.33	1542.00	11948.00	17720	20230717	-26.47	10050	20231120	29.65	14580	-10.63	20240307	10320	26.26	20240105	17720	-26.47	20230717	10050	29.65	20231120	4.85	N	170790	500	34 억		145705	N	N	0	N	00	N
63	20240320	110854	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13100	-250	5	-1.87	211052750	15979	39.67	13500	13500	13060	17350	9350	13350	13206.48	2.13	0	-5085	13816	13582	13316	13082	12816	13450	12950	34	4000	500	9340	10	1	6856330	898	8.50	1.10	12	0.23	1542.00	11948.00	17720	20230717	-26.07	10050	20231120	30.35	14580	-10.15	20240307	10320	26.94	20240105	17720	-26.07	20230717	10050	30.35	20231120	4.85	N	170790	500	34 억		145705	N	N	0	N	00	N
64	20240320	100849	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13190	-160	5	-1.20	125412190	9458	23.48	13500	13500	13150	17350	9350	13350	13258.12	2.13	0	-1028	13816	13582	13316	13082	12816	13450	12950	34	4000	500	9340	10	1	6856330	904	8.55	1.10	12	0.14	1542.00	11948.00	17720	20230717	-25.56	10050	20231120	31.24	14580	-9.53	20240307	10320	27.81	20240105	17720	-25.56	20230717	10050	31.24	20231120	4.85	N	170790	500	34 억		145705	N	N	0	N	00	N
65	20240320	090852	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13280	-70	5	-0.52	39417190	2966	7.36	13500	13500	13210	17350	9350	13350	13285.69	2.13	0	684	13816	13582	13316	13082	12816	13450	12950	34	4000	500	9340	10	1	6856330	911	8.61	1.11	12	0.04	1542.00	11948.00	17720	20230717	-25.06	10050	20231120	32.14	14580	-8.92	20240307	10320	28.68	20240105	17720	-25.06	20230717	10050	32.14	20231120	4.85	N	170790	500	34 억		145705	N	N	0	N	00	N
66	20240319	160843	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13350	-40	5	-0.30	534942030	40278	51.64	13500	13550	13050	17400	9380	13390	13281.15	2.17	0	-3212	14090	13740	13420	13070	12750	13915	13245	34	4010	500	9370	10	1	6856330	915	7.54	1.24	12	0.59	1771.00	10778.00	17720	20230717	-24.66	10050	20231120	32.84	14580	-8.44	20240307	10320	29.36	20240105	17720	-24.66	20230717	10050	32.84	20231120	4.63	N	170790	500	34 억		148870	N	N	0	N	00	N
67	20240319	150854	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13400	10	2	0.07	511205800	38499	49.36	13500	13550	13050	17400	9380	13390	13278.42	2.17	0	-3090	14090	13740	13420	13070	12750	13915	13245	34	4010	500	9370	10	1	6856330	919	7.57	1.24	12	0.56	1771.00	10778.00	17720	20230717	-24.38	10050	20231120	33.33	14580	-8.09	20240307	10320	29.84	20240105	17720	-24.38	20230717	10050	33.33	20231120	4.63	N	170790	500	34 억		148870	N	N	0	N	00	N
68	20240319	140853	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13340	-50	5	-0.37	429396470	32376	41.51	13500	13550	13050	17400	9380	13390	13262.80	2.17	0	-2093	14090	13740	13420	13070	12750	13915	13245	34	4010	500	9370	10	1	6856330	915	7.53	1.24	12	0.47	1771.00	10778.00	17720	20230717	-24.72	10050	20231120	32.74	14580	-8.50	20240307	10320	29.26	20240105	17720	-24.72	20230717	10050	32.74	20231120	4.63	N	170790	500	34 억		148870	N	N	0	N	00	N
69	20240319	130822	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13340	-50	5	-0.37	387639130	29243	37.49	13500	13550	13050	17400	9380	13390	13255.79	2.17	0	-1669	14090	13740	13420	13070	12750	13915	13245	34	4010	500	9370	10	1	6856330	915	7.53	1.24	12	0.43	1771.00	10778.00	17720	20230717	-24.72	10050	20231120	32.74	14580	-8.50	20240307	10320	29.26	20240105	17720	-24.72	20230717	10050	32.74	20231120	4.63	N	170790	500	34 억		148870	N	N	0	N	00	N
70	20240319	120847	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13400	10	2	0.07	278653830	21111	27.06	13500	13500	13050	17400	9380	13390	13199.46	2.17	0	-3459	14090	13740	13420	13070	12750	13915	13245	34	4010	500	9370	10	1	6856330	919	7.57	1.24	12	0.31	1771.00	10778.00	17720	20230717	-24.38	10050	20231120	33.33	14580	-8.09	20240307	10320	29.84	20240105	17720	-24.38	20230717	10050	33.33	20231120	4.63	N	170790	500	34 억		148870	N	N	0	N	00	N
71	20240319	110848	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13230	-160	5	-1.19	217379970	16520	21.18	13500	13500	13050	17400	9380	13390	13158.59	2.17	0	-2555	14090	13740	13420	13070	12750	13915	13245	34	4010	500	9370	10	1	6856330	907	7.47	1.23	12	0.24	1771.00	10778.00	17720	20230717	-25.34	10050	20231120	31.64	14580	-9.26	20240307	10320	28.20	20240105	17720	-25.34	20230717	10050	31.64	20231120	4.63	N	170790	500	34 억		148870	N	N	0	N	00	N
72	20240319	100852	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13190	-200	5	-1.49	144580130	10984	14.08	13500	13500	13050	17400	9380	13390	13162.79	2.17	0	-3104	14090	13740	13420	13070	12750	13915	13245	34	4010	500	9370	10	1	6856330	904	7.45	1.22	12	0.16	1771.00	10778.00	17720	20230717	-25.56	10050	20231120	31.24	14580	-9.53	20240307	10320	27.81	20240105	17720	-25.56	20230717	10050	31.24	20231120	4.63	N	170790	500	34 억		148870	N	N	0	N	00	N
73	20240319	090851	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13290	-100	5	-0.75	9691850	723	0.93	13500	13500	13260	17400	9380	13390	13405.05	2.17	0	-413	14090	13740	13420	13070	12750	13915	13245	34	4010	500	9370	10	1	6856330	911	7.50	1.23	12	0.01	1771.00	10778.00	17720	20230717	-25.00	10050	20231120	32.24	14580	-8.85	20240307	10320	28.78	20240105	17720	-25.00	20230717	10050	32.24	20231120	4.63	N	170790	500	34 억		148870	N	N	0	N	00	N
74	20240318	160845	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13390	220	2	1.67	1045999510	77998	189.79	13190	13770	13100	17120	9220	13170	13410.77	1.99	0	12080	13623	13396	13073	12846	12523	13235	12685	34	3950	500	9210	10	1	6856330	918	7.56	1.24	12	1.14	1771.00	10778.00	17720	20230717	-24.44	10050	20231120	33.23	14580	-8.16	20240307	10320	29.75	20240105	17720	-24.44	20230717	10050	33.23	20231120	4.48	N	170790	500	34 억		136420	N	N	0	N	00	N
75	20240318	150846	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13290	120	2	0.91	1023398730	76306	185.67	13190	13770	13100	17120	9220	13170	13411.93	1.99	0	12165	13623	13396	13073	12846	12523	13235	12685	34	3950	500	9210	10	1	6856330	911	7.50	1.23	12	1.11	1771.00	10778.00	17720	20230717	-25.00	10050	20231120	32.24	14580	-8.85	20240307	10320	28.78	20240105	17720	-25.00	20230717	10050	32.24	20231120	4.48	N	170790	500	34 억		136420	N	N	0	N	00	N
76	20240318	140846	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13200	30	2	0.23	937706090	69845	169.95	13190	13770	13100	17120	9220	13170	13425.71	1.99	0	12211	13623	13396	13073	12846	12523	13235	12685	34	3950	500	9210	10	1	6856330	905	7.45	1.22	12	1.02	1771.00	10778.00	17720	20230717	-25.51	10050	20231120	31.34	14580	-9.47	20240307	10320	27.91	20240105	17720	-25.51	20230717	10050	31.34	20231120	4.48	N	170790	500	34 억		136420	N	N	0	N	00	N
77	20240318	130845	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13410	240	2	1.82	861663900	64116	156.01	13190	13770	13100	17120	9220	13170	13439.35	1.99	0	11665	13623	13396	13073	12846	12523	13235	12685	34	3950	500	9210	10	1	6856330	919	7.57	1.24	12	0.94	1771.00	10778.00	17720	20230717	-24.32	10050	20231120	33.43	14580	-8.02	20240307	10320	29.94	20240105	17720	-24.32	20230717	10050	33.43	20231120	4.48	N	170790	500	34 억		136420	N	N	0	N	00	N
78	20240318	120839	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13230	60	2	0.46	712758810	52976	128.90	13190	13770	13100	17120	9220	13170	13454.64	1.99	0	10339	13623	13396	13073	12846	12523	13235	12685	34	3950	500	9210	10	1	6856330	907	7.47	1.23	12	0.77	1771.00	10778.00	17720	20230717	-25.34	10050	20231120	31.64	14580	-9.26	20240307	10320	28.20	20240105	17720	-25.34	20230717	10050	31.64	20231120	4.48	N	170790	500	34 억		136420	N	N	0	N	00	N
79	20240318	110847	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13240	70	2	0.53	693914990	51554	125.44	13190	13770	13100	17120	9220	13170	13460.25	1.99	0	10575	13623	13396	13073	12846	12523	13235	12685	34	3950	500	9210	10	1	6856330	908	7.48	1.23	12	0.75	1771.00	10778.00	17720	20230717	-25.28	10050	20231120	31.74	14580	-9.19	20240307	10320	28.29	20240105	17720	-25.28	20230717	10050	31.74	20231120	4.48	N	170790	500	34 억		136420	N	N	0	N	00	N
80	20240318	100845	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13420	250	2	1.90	541993450	40166	97.73	13190	13770	13100	17120	9220	13170	13494.24	1.99	0	11658	13623	13396	13073	12846	12523	13235	12685	34	3950	500	9210	10	1	6856330	920	7.58	1.25	12	0.59	1771.00	10778.00	17720	20230717	-24.27	10050	20231120	33.53	14580	-7.96	20240307	10320	30.04	20240105	17720	-24.27	20230717	10050	33.53	20231120	4.48	N	170790	500	34 억		136420	N	N	0	N	00	N
81	20240318	090844	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13740	570	2	4.33	175608990	13001	31.63	13190	13770	13150	17120	9220	13170	13508.65	1.99	0	4386	13623	13396	13073	12846	12523	13235	12685	34	3950	500	9210	10	1	6856330	942	7.76	1.27	12	0.19	1771.00	10778.00	17720	20230717	-22.46	10050	20231120	36.72	14580	-5.76	20240307	10320	33.14	20240105	17720	-22.46	20230717	10050	36.72	20231120	4.48	N	170790	500	34 억		136420	N	N	0	N	00	N
82	20240315	160837	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13170	-110	5	-0.83	523789120	40471	56.91	13300	13300	12750	17260	9300	13280	12941.84	2.18	0	-14341	14013	13646	13283	12916	12553	13830	13100	34	3980	500	9290	10	1	6856330	903	7.44	1.22	12	0.59	1771.00	10778.00	17720	20230717	-25.68	10050	20231120	31.04	14580	-9.67	20240307	10320	27.62	20240105	17720	-25.68	20230717	10050	31.04	20231120	4.46	N	170790	500	34 억		149647	N	N	0	N	00	N
83	20240315	150805	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13170	-110	5	-0.83	504801170	39030	54.88	13300	13300	12750	17260	9300	13280	12933.67	2.18	0	-14437	14013	13646	13283	12916	12553	13830	13100	34	3980	500	9290	10	1	6856330	903	7.44	1.22	12	0.57	1771.00	10778.00	17720	20230717	-25.68	10050	20231120	31.04	14580	-9.67	20240307	10320	27.62	20240105	17720	-25.68	20230717	10050	31.04	20231120	4.46	N	170790	500	34 억		149647	N	N	0	N	00	N
84	20240315	140752	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13030	-250	5	-1.88	476128040	36839	51.80	13300	13300	12750	17260	9300	13280	12924.56	2.18	0	-14808	14013	13646	13283	12916	12553	13830	13100	34	3980	500	9290	10	1	6856330	893	7.36	1.21	12	0.54	1771.00	10778.00	17720	20230717	-26.47	10050	20231120	29.65	14580	-10.63	20240307	10320	26.26	20240105	17720	-26.47	20230717	10050	29.65	20231120	4.46	N	170790	500	34 억		149647	N	N	0	N	00	N
85	20240315	130837	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12880	-400	5	-3.01	405877350	31429	44.19	13300	13300	12750	17260	9300	13280	12914.10	2.18	0	-14089	14013	13646	13283	12916	12553	13830	13100	34	3980	500	9290	10	1	6856330	883	7.27	1.20	12	0.46	1771.00	10778.00	17720	20230717	-27.31	10050	20231120	28.16	14580	-11.66	20240307	10320	24.81	20240105	17720	-27.31	20230717	10050	28.16	20231120	4.46	N	170790	500	34 억		149647	N	N	0	N	00	N
86	20240315	120837	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12870	-410	5	-3.09	263200680	20298	28.54	13300	13300	12830	17260	9300	13280	12966.83	2.18	0	-6864	14013	13646	13283	12916	12553	13830	13100	34	3980	500	9290	10	1	6856330	882	7.27	1.19	12	0.30	1771.00	10778.00	17720	20230717	-27.37	10050	20231120	28.06	14580	-11.73	20240307	10320	24.71	20240105	17720	-27.37	20230717	10050	28.06	20231120	4.46	N	170790	500	34 억		149647	N	N	0	N	00	N
87	20240315	110834	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12910	-370	5	-2.79	236457450	18224	25.63	13300	13300	12830	17260	9300	13280	12975.06	2.18	0	-6073	14013	13646	13283	12916	12553	13830	13100	34	3980	500	9290	10	1	6856330	885	7.29	1.20	12	0.27	1771.00	10778.00	17720	20230717	-27.14	10050	20231120	28.46	14580	-11.45	20240307	10320	25.10	20240105	17720	-27.14	20230717	10050	28.46	20231120	4.46	N	170790	500	34 억		149647	N	N	0	N	00	N
88	20240315	100836	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13000	-280	5	-2.11	185864380	14327	20.15	13300	13300	12830	17260	9300	13280	12973.01	2.18	0	-4096	14013	13646	13283	12916	12553	13830	13100	34	3980	500	9290	10	1	6856330	891	7.34	1.21	12	0.21	1771.00	10778.00	17720	20230717	-26.64	10050	20231120	29.35	14580	-10.84	20240307	10320	25.97	20240105	17720	-26.64	20230717	10050	29.35	20231120	4.46	N	170790	500	34 억		149647	N	N	0	N	00	N
89	20240315	090842	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13110	-170	5	-1.28	45254750	3463	4.87	13300	13300	12900	17260	9300	13280	13068.08	2.18	0	-69	14013	13646	13283	12916	12553	13830	13100	34	3980	500	9290	10	1	6856330	899	7.40	1.22	12	0.05	1771.00	10778.00	17720	20230717	-26.02	10050	20231120	30.45	14580	-10.08	20240307	10320	27.03	20240105	17720	-26.02	20230717	10050	30.45	20231120	4.46	N	170790	500	34 억		149647	N	N	0	N	00	N
90	20240314	160828	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13280	280	2	2.15	939731870	70784	86.23	13000	13650	12920	16900	9100	13000	13276.03	2.37	0	-14709	13780	13390	13090	12700	12400	13240	12550	34	3900	500	9100	10	1	6856330	911	7.50	1.23	12	1.03	1771.00	10778.00	17720	20230717	-25.06	10050	20231120	32.14	14580	-8.92	20240307	10320	28.68	20240105	17720	-25.06	20230717	10050	32.14	20231120	4.49	N	170790	500	34 억		162723	N	N	0	N	00	N
91	20240314	150830	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13190	190	2	1.46	898075160	67637	82.40	13000	13650	12920	16900	9100	13000	13277.91	2.37	0	-14631	13780	13390	13090	12700	12400	13240	12550	34	3900	500	9100	10	1	6856330	904	7.45	1.22	12	0.99	1771.00	10778.00	17720	20230717	-25.56	10050	20231120	31.24	14580	-9.53	20240307	10320	27.81	20240105	17720	-25.56	20230717	10050	31.24	20231120	4.49	N	170790	500	34 억		162723	N	N	0	N	00	N
92	20240314	140831	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13290	290	2	2.23	841244580	63336	77.16	13000	13650	12920	16900	9100	13000	13282.29	2.37	0	-13377	13780	13390	13090	12700	12400	13240	12550	34	3900	500	9100	10	1	6856330	911	7.50	1.23	12	0.92	1771.00	10778.00	17720	20230717	-25.00	10050	20231120	32.24	14580	-8.85	20240307	10320	28.78	20240105	17720	-25.00	20230717	10050	32.24	20231120	4.49	N	170790	500	34 억		162723	N	N	0	N	00	N
93	20240314	130827	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13230	230	2	1.77	684986540	51643	62.91	13000	13650	12920	16900	9100	13000	13263.93	2.37	0	-9095	13780	13390	13090	12700	12400	13240	12550	34	3900	500	9100	10	1	6856330	907	7.47	1.23	12	0.75	1771.00	10778.00	17720	20230717	-25.34	10050	20231120	31.64	14580	-9.26	20240307	10320	28.20	20240105	17720	-25.34	20230717	10050	31.64	20231120	4.49	N	170790	500	34 억		162723	N	N	0	N	00	N
94	20240314	120828	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13150	150	2	1.15	592799100	44650	54.39	13000	13650	12920	16900	9100	13000	13276.64	2.37	0	-8303	13780	13390	13090	12700	12400	13240	12550	34	3900	500	9100	10	1	6856330	902	7.43	1.22	12	0.65	1771.00	10778.00	17720	20230717	-25.79	10050	20231120	30.85	14580	-9.81	20240307	10320	27.42	20240105	17720	-25.79	20230717	10050	30.85	20231120	4.49	N	170790	500	34 억		162723	N	N	0	N	00	N
95	20240314	110829	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13180	180	2	1.38	580784740	43736	53.28	13000	13650	12920	16900	9100	13000	13279.39	2.37	0	-7625	13780	13390	13090	12700	12400	13240	12550	34	3900	500	9100	10	1	6856330	904	7.44	1.22	12	0.64	1771.00	10778.00	17720	20230717	-25.62	10050	20231120	31.14	14580	-9.60	20240307	10320	27.71	20240105	17720	-25.62	20230717	10050	31.14	20231120	4.49	N	170790	500	34 억		162723	N	N	0	N	00	N
96	20240314	100836	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13260	260	2	2.00	432328750	32449	39.53	13000	13650	12920	16900	9100	13000	13323.43	2.37	0	-4838	13780	13390	13090	12700	12400	13240	12550	34	3900	500	9100	10	1	6856330	909	7.49	1.23	12	0.47	1771.00	10778.00	17720	20230717	-25.17	10050	20231120	31.94	14580	-9.05	20240307	10320	28.49	20240105	17720	-25.17	20230717	10050	31.94	20231120	4.49	N	170790	500	34 억		162723	N	N	0	N	00	N
97	20240314	090832	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13060	60	2	0.46	14414440	1110	1.35	13000	13170	12920	16900	9100	13000	12985.85	2.37	0	-549	13780	13390	13090	12700	12400	13240	12550	34	3900	500	9100	10	1	6856330	895	7.37	1.21	12	0.02	1771.00	10778.00	17720	20230717	-26.30	10050	20231120	29.95	14580	-10.43	20240307	10320	26.55	20240105	17720	-26.30	20230717	10050	29.95	20231120	4.49	N	170790	500	34 억		162723	N	N	0	N	00	N
98	20240313	160820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13000	-210	5	-1.59	1057828280	81414	177.83	13210	13480	12790	17170	9250	13210	12993.20	1.99	0	25153	14063	13636	13363	12936	12663	13500	12800	34	3960	500	9240	10	1	6856330	891	7.34	1.21	12	1.19	1771.00	10778.00	17720	20230717	-26.64	10050	20231120	29.35	14580	-10.84	20240307	10320	25.97	20240105	17720	-26.64	20230717	10050	29.35	20231120	4.53	N	170790	500	34 억		136647	N	N	0	N	00	N
99	20240313	150822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13080	-130	5	-0.98	1006714470	77484	169.25	13210	13480	12790	17170	9250	13210	12992.55	1.99	0	24555	14063	13636	13363	12936	12663	13500	12800	34	3960	500	9240	10	1	6856330	897	7.39	1.21	12	1.13	1771.00	10778.00	17720	20230717	-26.19	10050	20231120	30.15	14580	-10.29	20240307	10320	26.74	20240105	17720	-26.19	20230717	10050	30.15	20231120	4.53	N	170790	500	34 억		136647	N	N	0	N	00	N
100	20240313	140825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13010	-200	5	-1.51	976666200	75172	164.20	13210	13480	12790	17170	9250	13210	12992.42	1.99	0	24514	14063	13636	13363	12936	12663	13500	12800	34	3960	500	9240	10	1	6856330	892	7.35	1.21	12	1.10	1771.00	10778.00	17720	20230717	-26.58	10050	20231120	29.45	14580	-10.77	20240307	10320	26.07	20240105	17720	-26.58	20230717	10050	29.45	20231120	4.53	N	170790	500	34 억		136647	N	N	0	N	00	N
101	20240313	130829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13040	-170	5	-1.29	877915830	67538	147.52	13210	13480	12790	17170	9250	13210	12998.84	1.99	0	24462	14063	13636	13363	12936	12663	13500	12800	34	3960	500	9240	10	1	6856330	894	7.36	1.21	12	0.99	1771.00	10778.00	17720	20230717	-26.41	10050	20231120	29.75	14580	-10.56	20240307	10320	26.36	20240105	17720	-26.41	20230717	10050	29.75	20231120	4.53	N	170790	500	34 억		136647	N	N	0	N	00	N
102	20240313	120824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12860	-350	5	-2.65	840680250	64659	141.23	13210	13480	12790	17170	9250	13210	13001.75	1.99	0	24684	14063	13636	13363	12936	12663	13500	12800	34	3960	500	9240	10	1	6856330	882	7.26	1.19	12	0.94	1771.00	10778.00	17720	20230717	-27.43	10050	20231120	27.96	14580	-11.80	20240307	10320	24.61	20240105	17720	-27.43	20230717	10050	27.96	20231120	4.53	N	170790	500	34 억		136647	N	N	0	N	00	N
103	20240313	110822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12920	-290	5	-2.20	531773010	40702	88.90	13210	13480	12890	17170	9250	13210	13065.03	1.99	0	14257	14063	13636	13363	12936	12663	13500	12800	34	3960	500	9240	10	1	6856330	886	7.30	1.20	12	0.59	1771.00	10778.00	17720	20230717	-27.09	10050	20231120	28.56	14580	-11.39	20240307	10320	25.19	20240105	17720	-27.09	20230717	10050	28.56	20231120	4.53	N	170790	500	34 억		136647	N	N	0	N	00	N
104	20240313	100818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12920	-290	5	-2.20	411324290	31414	68.62	13210	13480	12920	17170	9250	13210	13093.66	1.99	0	14275	14063	13636	13363	12936	12663	13500	12800	34	3960	500	9240	10	1	6856330	886	7.30	1.20	12	0.46	1771.00	10778.00	17720	20230717	-27.09	10050	20231120	28.56	14580	-11.39	20240307	10320	25.19	20240105	17720	-27.09	20230717	10050	28.56	20231120	4.53	N	170790	500	34 억		136647	N	N	0	N	00	N
105	20240313	090825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13120	-90	5	-0.68	181923080	13824	30.20	13210	13480	13000	17170	9250	13210	13159.95	1.99	0	8928	14063	13636	13363	12936	12663	13500	12800	34	3960	500	9240	10	1	6856330	900	7.41	1.22	12	0.20	1771.00	10778.00	17720	20230717	-25.96	10050	20231120	30.55	14580	-10.01	20240307	10320	27.13	20240105	17720	-25.96	20230717	10050	30.55	20231120	4.53	N	170790	500	34 억		136647	N	N	0	N	00	N
106	20240312	160812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13210	-370	5	-2.72	602609930	45125	93.05	13790	13790	13090	17650	9510	13580	13354.24	1.99	0	-1054	14433	14006	13693	13266	12953	13850	13110	34	4070	500	9500	10	1	6856330	906	7.46	1.23	12	0.66	1771.00	10778.00	17720	20230717	-25.45	10050	20231120	31.44	14580	-9.40	20240307	10320	28.00	20240105	17720	-25.45	20230717	10050	31.44	20231120	4.59	N	170790	500	34 억		136235	N	N	0	N	00	N
107	20240312	150811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13330	-250	5	-1.84	540929030	40475	83.46	13790	13790	13090	17650	9510	13580	13364.52	1.99	0	-591	14433	14006	13693	13266	12953	13850	13110	34	4070	500	9500	10	1	6856330	914	7.53	1.24	12	0.59	1771.00	10778.00	17720	20230717	-24.77	10050	20231120	32.64	14580	-8.57	20240307	10320	29.17	20240105	17720	-24.77	20230717	10050	32.64	20231120	4.59	N	170790	500	34 억		136235	N	N	0	N	00	N
108	20240312	140804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13410	-170	5	-1.25	492520740	36830	75.95	13790	13790	13090	17650	9510	13580	13372.81	1.99	0	-683	14433	14006	13693	13266	12953	13850	13110	34	4070	500	9500	10	1	6856330	919	7.57	1.24	12	0.54	1771.00	10778.00	17720	20230717	-24.32	10050	20231120	33.43	14580	-8.02	20240307	10320	29.94	20240105	17720	-24.32	20230717	10050	33.43	20231120	4.59	N	170790	500	34 억		136235	N	N	0	N	00	N
109	20240312	130732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13440	-140	5	-1.03	470484150	35185	72.55	13790	13790	13090	17650	9510	13580	13371.73	1.99	0	-1127	14433	14006	13693	13266	12953	13850	13110	34	4070	500	9500	10	1	6856330	921	7.59	1.25	12	0.51	1771.00	10778.00	17720	20230717	-24.15	10050	20231120	33.73	14580	-7.82	20240307	10320	30.23	20240105	17720	-24.15	20230717	10050	33.73	20231120	4.59	N	170790	500	34 억		136235	N	N	0	N	00	N
110	20240312	120813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13580	0	3	0.00	429692580	32162	66.32	13790	13790	13090	17650	9510	13580	13360.26	1.99	0	90	14433	14006	13693	13266	12953	13850	13110	34	4070	500	9500	10	1	6856330	931	7.67	1.26	12	0.47	1771.00	10778.00	17720	20230717	-23.36	10050	20231120	35.12	14580	-6.86	20240307	10320	31.59	20240105	17720	-23.36	20230717	10050	35.12	20231120	4.59	N	170790	500	34 억		136235	N	N	0	N	00	N
111	20240312	110813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13600	20	2	0.15	374356600	28092	57.93	13790	13790	13090	17650	9510	13580	13326.09	1.99	0	1823	14433	14006	13693	13266	12953	13850	13110	34	4070	500	9500	10	1	6856330	932	7.68	1.26	12	0.41	1771.00	10778.00	17720	20230717	-23.25	10050	20231120	35.32	14580	-6.72	20240307	10320	31.78	20240105	17720	-23.25	20230717	10050	35.32	20231120	4.59	N	170790	500	34 억		136235	N	N	0	N	00	N
112	20240312	100813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13350	-230	5	-1.69	200894340	15145	31.23	13790	13790	13090	17650	9510	13580	13264.73	1.99	0	2660	14433	14006	13693	13266	12953	13850	13110	34	4070	500	9500	10	1	6856330	915	7.54	1.24	12	0.22	1771.00	10778.00	17720	20230717	-24.66	10050	20231120	32.84	14580	-8.44	20240307	10320	29.36	20240105	17720	-24.66	20230717	10050	32.84	20231120	4.59	N	170790	500	34 억		136235	N	N	0	N	00	N
113	20240312	090811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13250	-330	5	-2.43	72654730	5488	11.32	13790	13790	13090	17650	9510	13580	13238.84	1.99	0	23	14433	14006	13693	13266	12953	13850	13110	34	4070	500	9500	10	1	6856330	908	7.48	1.23	12	0.08	1771.00	10778.00	17720	20230717	-25.23	10050	20231120	31.84	14580	-9.12	20240307	10320	28.39	20240105	17720	-25.23	20230717	10050	31.84	20231120	4.59	N	170790	500	34 억		136235	N	N	0	N	00	N
114	20240311	160810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13580	-540	5	-3.82	660486640	48436	63.17	14120	14120	13380	18350	9890	14120	13635.78	2.09	0	-8303	15140	14630	14070	13560	13000	14885	13815	34	4230	500	9880	10	1	6856330	931	7.67	1.26	12	0.71	1771.00	10778.00	17720	20230717	-23.36	10050	20231120	35.12	14580	-6.86	20240307	10320	31.59	20240105	17720	-23.36	20230717	10050	35.12	20231120	4.70	N	170790	500	34 억		143295	N	N	0	N	00	N
115	20240311	150807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13690	-430	5	-3.05	584073960	42813	55.84	14120	14120	13380	18350	9890	14120	13641.89	2.09	0	-3240	15140	14630	14070	13560	13000	14885	13815	34	4230	500	9880	10	1	6856330	939	7.73	1.27	12	0.62	1771.00	10778.00	17720	20230717	-22.74	10050	20231120	36.22	14580	-6.10	20240307	10320	32.66	20240105	17720	-22.74	20230717	10050	36.22	20231120	4.70	N	170790	500	34 억		143295	N	N	0	N	00	N
116	20240311	140806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13570	-550	5	-3.90	437299830	31957	41.68	14120	14120	13500	18350	9890	14120	13683.32	2.09	0	-3371	15140	14630	14070	13560	13000	14885	13815	34	4230	500	9880	10	1	6856330	930	7.66	1.26	12	0.47	1771.00	10778.00	17720	20230717	-23.42	10050	20231120	35.02	14580	-6.93	20240307	10320	31.49	20240105	17720	-23.42	20230717	10050	35.02	20231120	4.70	N	170790	500	34 억		143295	N	N	0	N	00	N
117	20240311	130807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13710	-410	5	-2.90	306939770	22339	29.14	14120	14120	13630	18350	9890	14120	13739.23	2.09	0	-2932	15140	14630	14070	13560	13000	14885	13815	34	4230	500	9880	10	1	6856330	940	7.74	1.27	12	0.33	1771.00	10778.00	17720	20230717	-22.63	10050	20231120	36.42	14580	-5.97	20240307	10320	32.85	20240105	17720	-22.63	20230717	10050	36.42	20231120	4.70	N	170790	500	34 억		143295	N	N	0	N	00	N
118	20240311	120809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13780	-340	5	-2.41	244423460	17766	23.17	14120	14120	13640	18350	9890	14120	13756.91	2.09	0	-803	15140	14630	14070	13560	13000	14885	13815	34	4230	500	9880	10	1	6856330	945	7.78	1.28	12	0.26	1771.00	10778.00	17720	20230717	-22.23	10050	20231120	37.11	14580	-5.49	20240307	10320	33.53	20240105	17720	-22.23	20230717	10050	37.11	20231120	4.70	N	170790	500	34 억		143295	N	N	0	N	00	N
119	20240311	110805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13750	-370	5	-2.62	217474600	15800	20.61	14120	14120	13640	18350	9890	14120	13763.09	2.09	0	-806	15140	14630	14070	13560	13000	14885	13815	34	4230	500	9880	10	1	6856330	943	7.76	1.28	12	0.23	1771.00	10778.00	17720	20230717	-22.40	10050	20231120	36.82	14580	-5.69	20240307	10320	33.24	20240105	17720	-22.40	20230717	10050	36.82	20231120	4.70	N	170790	500	34 억		143295	N	N	0	N	00	N
120	20240311	100756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13830	-290	5	-2.05	130566650	9474	12.36	14120	14120	13640	18350	9890	14120	13779.78	2.09	0	-1362	15140	14630	14070	13560	13000	14885	13815	34	4230	500	9880	10	1	6856330	948	7.81	1.28	12	0.14	1771.00	10778.00	17720	20230717	-21.95	10050	20231120	37.61	14580	-5.14	20240307	10320	34.01	20240105	17720	-21.95	20230717	10050	37.61	20231120	4.70	N	170790	500	34 억		143295	N	N	0	N	00	N
121	20240311	090801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13880	-240	5	-1.70	27546940	1978	2.58	14120	14120	13830	18350	9890	14120	13921.65	2.09	0	453	15140	14630	14070	13560	13000	14885	13815	34	4230	500	9880	10	1	6856330	952	7.84	1.29	12	0.03	1771.00	10778.00	17720	20230717	-21.67	10050	20231120	38.11	14580	-4.80	20240307	10320	34.50	20240105	17720	-21.67	20230717	10050	38.11	20231120	4.70	N	170790	500	34 억		143295	N	N	0	N	00	N
122	20240308	160805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14120	460	2	3.37	1089762620	76624	81.34	13530	14580	13510	17750	9570	13660	14224.42	2.18	0	-7362	14886	14272	13966	13352	13046	14120	13200	34	4090	500	9560	10	1	6856330	968	7.97	1.31	12	1.12	1771.00	10778.00	17720	20230717	-20.32	10050	20231120	40.50	14580	0.00	20240307	10320	36.82	20240105	17720	-20.32	20230717	10050	40.50	20231120	4.76	N	170790	500	34 억		149191	N	N	0	N	00	N
123	20240308	150806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13970	310	2	2.27	1054836300	74139	78.70	13530	14580	13510	17750	9570	13660	14230.13	2.18	0	-5814	14886	14272	13966	13352	13046	14120	13200	34	4090	500	9560	10	1	6856330	958	7.89	1.30	12	1.08	1771.00	10778.00	17720	20230717	-21.16	10050	20231120	39.00	14580	0.00	20240307	10320	35.37	20240105	17720	-21.16	20230717	10050	39.00	20231120	4.76	N	170790	500	34 억		149191	N	N	0	N	00	N
124	20240308	140800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14010	350	2	2.56	1012891440	71134	75.51	13530	14580	13510	17750	9570	13660	14241.66	2.18	0	-6169	14886	14272	13966	13352	13046	14120	13200	34	4090	500	9560	10	1	6856330	961	7.91	1.30	12	1.04	1771.00	10778.00	17720	20230717	-20.94	10050	20231120	39.40	14580	0.00	20240307	10320	35.76	20240105	17720	-20.94	20230717	10050	39.40	20231120	4.76	N	170790	500	34 억		149191	N	N	0	N	00	N
125	20240308	130757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14190	530	2	3.88	989170410	69445	73.72	13530	14580	13510	17750	9570	13660	14246.47	2.18	0	-6584	14886	14272	13966	13352	13046	14120	13200	34	4090	500	9560	10	1	6856330	973	8.01	1.32	12	1.01	1771.00	10778.00	17720	20230717	-19.92	10050	20231120	41.19	14580	0.00	20240307	10320	37.50	20240105	17720	-19.92	20230717	10050	41.19	20231120	4.76	N	170790	500	34 억		149191	N	N	0	N	00	N
126	20240308	120757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14360	700	2	5.12	914696100	64185	68.13	13530	14580	13510	17750	9570	13660	14253.71	2.18	0	-6081	14886	14272	13966	13352	13046	14120	13200	34	4090	500	9560	10	1	6856330	985	8.11	1.33	12	0.94	1771.00	10778.00	17720	20230717	-18.96	10050	20231120	42.89	14580	0.00	20240307	10320	39.15	20240105	17720	-18.96	20230717	10050	42.89	20231120	4.76	N	170790	500	34 억		149191	N	N	0	N	00	N
127	20240308	110759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14410	750	2	5.49	591433760	41736	44.30	13530	14580	13510	17750	9570	13660	14174.53	2.18	0	5339	14886	14272	13966	13352	13046	14120	13200	34	4090	500	9560	10	1	6856330	988	8.14	1.34	12	0.61	1771.00	10778.00	17720	20230717	-18.68	10050	20231120	43.38	14580	0.00	20240307	10320	39.63	20240105	17720	-18.68	20230717	10050	43.38	20231120	4.76	N	170790	500	34 억		149191	N	N	0	N	00	N
128	20240308	100753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13780	120	2	0.88	82395160	5953	6.32	13530	14020	13510	17750	9570	13660	13850.55	2.18	0	1462	14886	14272	13966	13352	13046	14120	13200	34	4090	500	9560	10	1	6856330	945	7.78	1.28	12	0.09	1771.00	10778.00	17720	20230717	-22.23	10050	20231120	37.11	14580	-5.49	20240307	10320	33.53	20240105	17720	-22.23	20230717	10050	37.11	20231120	4.76	N	170790	500	34 억		149191	N	N	0	N	00	N
129	20240308	090755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13870	210	2	1.54	10718770	785	0.83	13530	13900	13510	17750	9570	13660	13651.07	2.18	0	91	14886	14272	13966	13352	13046	14120	13200	34	4090	500	9560	10	1	6856330	951	7.83	1.29	12	0.01	1771.00	10778.00	17720	20230717	-21.73	10050	20231120	38.01	14580	-4.87	20240307	10320	34.40	20240105	17720	-21.73	20230717	10050	38.01	20231120	4.76	N	170790	500	34 억		149191	N	N	0	N	00	N
130	20240307	160755	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13660	-290	5	-2.08	1328579560	93651	94.78	13800	14580	13660	18130	9770	13950	14188.02	2.32	0	-12149	14416	14182	13766	13532	13116	14300	13650	34	4180	500	9760	10	1	6856330	937	7.71	1.27	12	1.37	1771.00	10778.00	17720	20230717	-22.91	10050	20231120	35.92	14580	-6.31	20240307	10320	32.36	20240105	17720	-22.91	20230717	10050	35.92	20231120	3.40	N	170790	500	34 억		159098	N	N	0	N	01	N
131	20240307	150736	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13790	-160	5	-1.15	1287774440	90670	91.76	13800	14580	13700	18130	9770	13950	14204.33	2.32	0	-11904	14416	14182	13766	13532	13116	14300	13650	34	4180	500	9760	10	1	6856330	945	7.79	1.28	12	1.32	1771.00	10778.00	17720	20230717	-22.18	10050	20231120	37.21	14580	-5.42	20240307	10320	33.62	20240105	17720	-22.18	20230717	10050	37.21	20231120	3.40	N	170790	500	34 억		159098	N	N	0	N	01	N
132	20240307	140745	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13890	-60	5	-0.43	1211108750	85127	86.15	13800	14580	13800	18130	9770	13950	14228.78	2.32	0	-7726	14416	14182	13766	13532	13116	14300	13650	34	4180	500	9760	10	1	6856330	952	7.84	1.29	12	1.24	1771.00	10778.00	17720	20230717	-21.61	10050	20231120	38.21	14580	-4.73	20240307	10320	34.59	20240105	17720	-21.61	20230717	10050	38.21	20231120	3.40	N	170790	500	34 억		159098	N	N	0	N	01	N
133	20240307	130746	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	14060	110	2	0.79	1163966790	81750	82.74	13800	14580	13800	18130	9770	13950	14239.96	2.32	0	-6585	14416	14182	13766	13532	13116	14300	13650	34	4180	500	9760	10	1	6856330	964	7.94	1.30	12	1.19	1771.00	10778.00	17720	20230717	-20.65	10050	20231120	39.90	14580	-3.57	20240307	10320	36.24	20240105	17720	-20.65	20230717	10050	39.90	20231120	3.40	N	170790	500	34 억		159098	N	N	0	N	01	N
134	20240307	120749	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13960	10	2	0.07	1091025870	76513	77.44	13800	14580	13800	18130	9770	13950	14261.46	2.32	0	-6511	14416	14182	13766	13532	13116	14300	13650	34	4180	500	9760	10	1	6856330	957	7.88	1.30	12	1.12	1771.00	10778.00	17720	20230717	-21.22	10050	20231120	38.91	14580	-4.25	20240307	10320	35.27	20240105	17720	-21.22	20230717	10050	38.91	20231120	3.40	N	170790	500	34 억		159098	N	N	0	N	01	N
135	20240307	110755	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	14300	350	2	2.51	922303610	64624	65.40	13800	14580	13800	18130	9770	13950	14274.44	2.32	0	-1641	14416	14182	13766	13532	13116	14300	13650	34	4180	500	9760	10	1	6856330	980	8.07	1.33	12	0.94	1771.00	10778.00	17720	20230717	-19.30	10050	20231120	42.29	14580	-1.92	20240307	10320	38.57	20240105	17720	-19.30	20230717	10050	42.29	20231120	3.40	N	170790	500	34 억		159098	N	N	0	N	01	N
136	20240307	100749	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	14150	200	2	1.43	783247050	54827	55.49	13800	14580	13800	18130	9770	13950	14288.99	2.32	0	-3626	14416	14182	13766	13532	13116	14300	13650	34	4180	500	9760	10	1	6856330	970	7.99	1.31	12	0.80	1771.00	10778.00	17720	20230717	-20.15	10050	20231120	40.80	14580	-2.95	20240307	10320	37.11	20240105	17720	-20.15	20230717	10050	40.80	20231120	3.40	N	170790	500	34 억		159098	N	N	0	N	01	N
137	20240307	090752	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13980	30	2	0.22	119316940	8541	8.64	13800	14110	13800	18130	9770	13950	13971.19	2.32	0	-2238	14416	14182	13766	13532	13116	14300	13650	34	4180	500	9760	10	1	6856330	959	7.89	1.30	12	0.12	1771.00	10778.00	17720	20230717	-21.11	10050	20231120	39.10	14440	-3.19	20240305	10320	35.47	20240105	17720	-21.11	20230717	10050	39.10	20231120	3.40	N	170790	500	34 억		159098	N	N	0	N	01	N
138	20240306	160745	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13950	-20	5	-0.14	1350763670	98690	23.10	13800	14000	13350	18160	9780	13970	13684.40	2.56	0	-19880	15623	14796	13613	12786	11603	15210	13200	34	4190	500	9770	10	1	6856330	956	7.88	1.29	12	1.44	1771.00	10778.00	17720	20230717	-21.28	10050	20231120	38.81	14440	-3.39	20240305	10320	35.17	20240105	17720	-21.28	20230717	10050	38.81	20231120	3.27	N	170790	500	34 억		175494	N	N	0	N	01	N
139	20240306	150746	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13960	-10	5	-0.07	1285765990	93993	22.00	13800	14000	13350	18160	9780	13970	13678.73	2.56	0	-18146	15623	14796	13613	12786	11603	15210	13200	34	4190	500	9770	10	1	6856330	957	7.88	1.30	12	1.37	1771.00	10778.00	17720	20230717	-21.22	10050	20231120	38.91	14440	-3.32	20240305	10320	35.27	20240105	17720	-21.22	20230717	10050	38.91	20231120	3.27	N	170790	500	34 억		175494	N	N	0	N	01	N
140	20240306	140750	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13480	-490	5	-3.51	677001900	49831	11.66	13800	13990	13350	18160	9780	13970	13584.33	2.56	0	-10355	15623	14796	13613	12786	11603	15210	13200	34	4190	500	9770	10	1	6856330	924	7.61	1.25	12	0.73	1771.00	10778.00	17720	20230717	-23.93	10050	20231120	34.13	14440	-6.65	20240305	10320	30.62	20240105	17720	-23.93	20230717	10050	34.13	20231120	3.27	N	170790	500	34 억		175494	N	N	0	N	01	N
141	20240306	130751	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13650	-320	5	-2.29	607311780	44681	10.46	13800	13990	13350	18160	9780	13970	13590.38	2.56	0	-9433	15623	14796	13613	12786	11603	15210	13200	34	4190	500	9770	10	1	6856330	936	7.71	1.27	12	0.65	1771.00	10778.00	17720	20230717	-22.97	10050	20231120	35.82	14440	-5.47	20240305	10320	32.27	20240105	17720	-22.97	20230717	10050	35.82	20231120	3.27	N	170790	500	34 억		175494	N	N	0	N	01	N
142	20240306	120749	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13620	-350	5	-2.51	536047350	39447	9.23	13800	13990	13350	18160	9780	13970	13587.00	2.56	0	-9258	15623	14796	13613	12786	11603	15210	13200	34	4190	500	9770	10	1	6856330	934	7.69	1.26	12	0.58	1771.00	10778.00	17720	20230717	-23.14	10050	20231120	35.52	14440	-5.68	20240305	10320	31.98	20240105	17720	-23.14	20230717	10050	35.52	20231120	3.27	N	170790	500	34 억		175494	N	N	0	N	01	N
143	20240306	110747	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13580	-390	5	-2.79	494169430	36367	8.51	13800	13990	13350	18160	9780	13970	13586.18	2.56	0	-8136	15623	14796	13613	12786	11603	15210	13200	34	4190	500	9770	10	1	6856330	931	7.67	1.26	12	0.53	1771.00	10778.00	17720	20230717	-23.36	10050	20231120	35.12	14440	-5.96	20240305	10320	31.59	20240105	17720	-23.36	20230717	10050	35.12	20231120	3.27	N	170790	500	34 억		175494	N	N	0	N	01	N
144	20240306	100732	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13640	-330	5	-2.36	427256710	31436	7.36	13800	13990	13350	18160	9780	13970	13588.76	2.56	0	-6149	15623	14796	13613	12786	11603	15210	13200	34	4190	500	9770	10	1	6856330	935	7.70	1.27	12	0.46	1771.00	10778.00	17720	20230717	-23.02	10050	20231120	35.72	14440	-5.54	20240305	10320	32.17	20240105	17720	-23.02	20230717	10050	35.72	20231120	3.27	N	170790	500	34 억		175494	N	N	0	N	01	N
145	20240306	090746	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13740	-230	5	-1.65	108762550	7867	1.84	13800	13990	13650	18160	9780	13970	13821.17	2.56	0	-299	15623	14796	13613	12786	11603	15210	13200	34	4190	500	9770	10	1	6856330	942	7.76	1.27	12	0.11	1771.00	10778.00	17720	20230717	-22.46	10050	20231120	36.72	14440	-4.85	20240305	10320	33.14	20240105	17720	-22.46	20230717	10050	36.72	20231120	3.27	N	170790	500	34 억		175494	N	N	0	N	01	N
146	20240305	160742	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13970	1250	2	9.83	5876900040	424997	622.77	12570	14440	12430	16530	8910	12720	13827.78	2.30	0	30879	13506	13112	12406	12012	11306	13310	12210	34	3810	500	8900	10	1	6856330	958	7.89	1.30	12	6.20	1771.00	10778.00	17720	20230717	-21.16	10050	20231120	39.00	14440	-3.25	20240305	10320	35.37	20240105	17720	-21.16	20230717	10050	39.00	20231120	3.26	N	170790	500	34 억		157495	N	N	0	N	00	N
147	20240305	150741	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14080	1360	2	10.69	5555414310	401971	589.03	12570	14440	12430	16530	8910	12720	13820.46	2.30	0	22548	13506	13112	12406	12012	11306	13310	12210	34	3810	500	8900	10	1	6856330	965	7.95	1.31	12	5.86	1771.00	10778.00	17720	20230717	-20.54	10050	20231120	40.10	14440	-2.49	20240305	10320	36.43	20240105	17720	-20.54	20230717	10050	40.10	20231120	3.26	N	170790	500	34 억		157495	N	N	0	N	00	N
148	20240305	140734	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14230	1510	2	11.87	4879319540	353960	518.68	12570	14440	12430	16530	8910	12720	13784.97	2.30	0	24790	13506	13112	12406	12012	11306	13310	12210	34	3810	500	8900	10	1	6856330	976	8.04	1.32	12	5.16	1771.00	10778.00	17720	20230717	-19.70	10050	20231120	41.59	14440	-1.45	20240305	10320	37.89	20240105	17720	-19.70	20230717	10050	41.59	20231120	3.26	N	170790	500	34 억		157495	N	N	0	N	00	N
149	20240305	130732	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13990	1270	2	9.98	4517366070	328335	481.13	12570	14440	12430	16530	8910	12720	13758.43	2.30	0	20803	13506	13112	12406	12012	11306	13310	12210	34	3810	500	8900	10	1	6856330	959	7.90	1.30	12	4.79	1771.00	10778.00	17720	20230717	-21.05	10050	20231120	39.20	14440	-3.12	20240305	10320	35.56	20240105	17720	-21.05	20230717	10050	39.20	20231120	3.26	N	170790	500	34 억		157495	N	N	0	N	00	N
150	20240305	120735	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14200	1480	2	11.64	4211726400	306572	449.24	12570	14440	12430	16530	8910	12720	13738.16	2.30	0	17934	13506	13112	12406	12012	11306	13310	12210	34	3810	500	8900	10	1	6856330	974	8.02	1.32	12	4.47	1771.00	10778.00	17720	20230717	-19.86	10050	20231120	41.29	14440	-1.66	20240305	10320	37.60	20240105	17720	-19.86	20230717	10050	41.29	20231120	3.26	N	170790	500	34 억		157495	N	N	0	N	00	N
151	20240305	110736	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14000	1280	2	10.06	2697901030	199845	292.84	12570	14090	12430	16530	8910	12720	13500.00	2.30	0	10772	13506	13112	12406	12012	11306	13310	12210	34	3810	500	8900	10	1	6856330	960	7.91	1.30	12	2.91	1771.00	10778.00	17720	20230717	-20.99	10050	20231120	39.30	14090	-0.64	20240305	10320	35.66	20240105	17720	-20.99	20230717	10050	39.30	20231120	3.26	N	170790	500	34 억		157495	N	N	0	N	00	N
152	20240305	100733	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12850	130	2	1.02	236528410	18710	27.42	12570	12850	12430	16530	8910	12720	12641.78	2.30	0	-4871	13506	13112	12406	12012	11306	13310	12210	34	3810	500	8900	10	1	6856330	881	7.26	1.19	12	0.27	1771.00	10778.00	17720	20230717	-27.48	10050	20231120	27.86	13350	-3.75	20240214	10320	24.52	20240105	17720	-27.48	20230717	10050	27.86	20231120	3.26	N	170790	500	34 억		157495	N	N	0	N	00	N
153	20240305	090733	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12530	-190	5	-1.49	2166770	172	0.25	12570	12710	12530	16530	8910	12720	12591.52	2.30	0	-28	13506	13112	12406	12012	11306	13310	12210	34	3810	500	8900	10	1	6856330	859	7.08	1.16	12	0.00	1771.00	10778.00	17720	20230717	-29.29	10050	20231120	24.68	13350	-6.14	20240214	10320	21.41	20240105	17720	-29.29	20230717	10050	24.68	20231120	3.26	N	170790	500	34 억		157495	N	N	0	N	00	N
154	20240304	160735	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12720	870	2	7.34	840588450	68242	409.59	11850	12800	11700	15400	8300	11850	12317.75	2.38	0	-1177	12436	12142	11996	11702	11556	12070	11630	34	3550	500	8290	10	1	6856330	872	7.18	1.18	12	1.00	1771.00	10778.00	17720	20230717	-28.22	10050	20231120	26.57	13350	-4.72	20240214	10320	23.26	20240105	17720	-28.22	20230717	10050	26.57	20231120	3.28	N	170790	500	34 억		163060	N	N	0	N	00	N
155	20240304	150731	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12790	940	2	7.93	810781270	65894	395.50	11850	12800	11700	15400	8300	11850	12304.33	2.38	0	-754	12436	12142	11996	11702	11556	12070	11630	34	3550	500	8290	10	1	6856330	877	7.22	1.19	12	0.96	1771.00	10778.00	17720	20230717	-27.82	10050	20231120	27.26	13350	-4.19	20240214	10320	23.93	20240105	17720	-27.82	20230717	10050	27.26	20231120	3.28	N	170790	500	34 억		163060	N	N	0	N	00	N
156	20240304	140658	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12500	650	2	5.49	497650120	41087	246.61	11850	12600	11700	15400	8300	11850	12112.11	2.38	0	-4044	12436	12142	11996	11702	11556	12070	11630	34	3550	500	8290	10	1	6856330	857	7.06	1.16	12	0.60	1771.00	10778.00	17720	20230717	-29.46	10050	20231120	24.38	13350	-6.37	20240214	10320	21.12	20240105	17720	-29.46	20230717	10050	24.38	20231120	3.28	N	170790	500	34 억		163060	N	N	0	N	00	N
157	20240304	130725	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12190	340	2	2.87	318979620	26709	160.31	11850	12340	11700	15400	8300	11850	11942.78	2.38	0	-6258	12436	12142	11996	11702	11556	12070	11630	34	3550	500	8290	10	1	6856330	836	6.88	1.13	12	0.39	1771.00	10778.00	17720	20230717	-31.21	10050	20231120	21.29	13350	-8.69	20240214	10320	18.12	20240105	17720	-31.21	20230717	10050	21.29	20231120	3.28	N	170790	500	34 억		163060	N	N	0	N	00	N
158	20240304	120701	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	11930	80	2	0.68	204546730	17289	103.77	11850	11960	11700	15400	8300	11850	11831.03	2.38	0	-4004	12436	12142	11996	11702	11556	12070	11630	34	3550	500	8290	10	1	6856330	818	6.74	1.11	12	0.25	1771.00	10778.00	17720	20230717	-32.67	10050	20231120	18.71	13350	-10.64	20240214	10320	15.60	20240105	17720	-32.67	20230717	10050	18.71	20231120	3.28	N	170790	500	34 억		163060	N	N	0	N	00	N
159	20240304	110720	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	11880	30	2	0.25	152314920	12872	77.26	11850	11960	11700	15400	8300	11850	11833.04	2.38	0	-2571	12436	12142	11996	11702	11556	12070	11630	34	3550	500	8290	10	1	6856330	815	6.71	1.10	12	0.19	1771.00	10778.00	17720	20230717	-32.96	10050	20231120	18.21	13350	-11.01	20240214	10320	15.12	20240105	17720	-32.96	20230717	10050	18.21	20231120	3.28	N	170790	500	34 억		163060	N	N	0	N	00	N
160	20240304	100720	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	11730	-120	5	-1.01	105048760	8862	53.19	11850	11960	11700	15400	8300	11850	11853.84	2.38	0	-2135	12436	12142	11996	11702	11556	12070	11630	34	3550	500	8290	10	1	6856330	804	6.62	1.09	12	0.13	1771.00	10778.00	17720	20230717	-33.80	10050	20231120	16.72	13350	-12.13	20240214	10320	13.66	20240105	17720	-33.80	20230717	10050	16.72	20231120	3.28	N	170790	500	34 억		163060	N	N	0	N	00	N
161	20240304	090722	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	11870	20	2	0.17	11032570	931	5.59	11850	11870	11850	15400	8300	11850	11850.24	2.38	0	-132	12436	12142	11996	11702	11556	12070	11630	34	3550	500	8290	10	1	6856330	814	6.70	1.10	12	0.01	1771.00	10778.00	17720	20230717	-33.01	10050	20231120	18.11	13350	-11.09	20240214	10320	15.02	20240105	17720	-33.01	20230717	10050	18.11	20231120	3.28	N	170790	500	34 억		163060	N	N	0	N	00	N