KissMeData/264450/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	161032	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17210	-650	5	-3.64	1385775080	79578	324.04	17780	17900	17170	23200	12510	17860	17414.71	3.73	0	717	18180	18020	17840	17680	17500	17930	17590	51	5340	500	13210	10	1	10245706	1763	6.81	1.07	12	0.78	2527.00	16113.00	19400	20240227	-11.29	12050	20230726	42.82	19400	-11.29	20240227	15030	14.50	20240110	19400	-11.29	20240227	12050	42.82	20230726	3.48	N	264450	500	51 억		382351	N	N	262	N	00	N
3	20240329	151035	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17460	-400	5	-2.24	1323198550	75951	309.27	17780	17900	17170	23200	12510	17860	17421.74	3.73	0	970	18180	18020	17840	17680	17500	17930	17590	51	5340	500	13210	10	1	10245706	1789	6.91	1.08	12	0.74	2527.00	16113.00	19400	20240227	-10.00	12050	20230726	44.90	19400	-10.00	20240227	15030	16.17	20240110	19400	-10.00	20240227	12050	44.90	20230726	3.48	N	264450	500	51 억		382351	N	N	940	N	00	N
4	20240329	141030	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17360	-500	5	-2.80	1130527450	64807	263.89	17780	17900	17210	23200	12510	17860	17444.53	3.73	0	3319	18180	18020	17840	17680	17500	17930	17590	51	5340	500	13210	10	1	10245706	1779	6.87	1.08	12	0.63	2527.00	16113.00	19400	20240227	-10.52	12050	20230726	44.07	19400	-10.52	20240227	15030	15.50	20240110	19400	-10.52	20240227	12050	44.07	20230726	3.48	N	264450	500	51 억		382351	N	N	940	N	00	N
5	20240329	131015	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17470	-390	5	-2.18	1058693990	60677	247.08	17780	17900	17210	23200	12510	17860	17448.03	3.73	0	3788	18180	18020	17840	17680	17500	17930	17590	51	5340	500	13210	10	1	10245706	1790	6.91	1.08	12	0.59	2527.00	16113.00	19400	20240227	-9.95	12050	20230726	44.98	19400	-9.95	20240227	15030	16.23	20240110	19400	-9.95	20240227	12050	44.98	20230726	3.48	N	264450	500	51 억		382351	N	N	940	N	00	N
6	20240329	121025	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17400	-460	5	-2.58	1036587470	59407	241.90	17780	17900	17210	23200	12510	17860	17448.91	3.73	0	3912	18180	18020	17840	17680	17500	17930	17590	51	5340	500	13210	10	1	10245706	1783	6.89	1.08	12	0.58	2527.00	16113.00	19400	20240227	-10.31	12050	20230726	44.40	19400	-10.31	20240227	15030	15.77	20240110	19400	-10.31	20240227	12050	44.40	20230726	3.48	N	264450	500	51 억		382351	N	N	940	N	00	N
7	20240329	111013	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17610	-250	5	-1.40	944388300	54144	220.47	17780	17900	17210	23200	12510	17860	17442.16	3.73	0	6854	18180	18020	17840	17680	17500	17930	17590	51	5340	500	13210	10	1	10245706	1804	6.97	1.09	12	0.53	2527.00	16113.00	19400	20240227	-9.23	12050	20230726	46.14	19400	-9.23	20240227	15030	17.17	20240110	19400	-9.23	20240227	12050	46.14	20230726	3.48	N	264450	500	51 억		382351	N	N	940	N	00	N
8	20240329	101013	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17300	-560	5	-3.14	708600200	40576	165.23	17780	17900	17210	23200	12510	17860	17463.53	3.73	0	-383	18180	18020	17840	17680	17500	17930	17590	51	5340	500	13210	10	1	10245706	1773	6.85	1.07	12	0.40	2527.00	16113.00	19400	20240227	-10.82	12050	20230726	43.57	19400	-10.82	20240227	15030	15.10	20240110	19400	-10.82	20240227	12050	43.57	20230726	3.48	N	264450	500	51 억		382351	N	N	940	N	00	N
9	20240329	091013	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17870	10	2	0.06	55757360	3144	12.80	17780	17900	17690	23200	12510	17860	17734.53	3.73	0	1591	18180	18020	17840	17680	17500	17930	17590	51	5340	500	13210	10	1	10245706	1831	7.07	1.11	12	0.03	2527.00	16113.00	19400	20240227	-7.89	12050	20230726	48.30	19400	-7.89	20240227	15030	18.90	20240110	19400	-7.89	20240227	12050	48.30	20230726	3.48	N	264450	500	51 억		382351	N	N	940	N	00	N
10	20240328	161021	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17860	-70	5	-0.39	436118880	24501	101.85	17900	18000	17660	23300	12560	17930	17799.96	3.77	0	-3975	18243	18086	17893	17736	17543	17990	17640	51	5370	500	13260	10	1	10245706	1830	8.52	1.28	12	0.24	2097.00	13950.00	19400	20240227	-7.94	12050	20230726	48.22	19400	-7.94	20240227	15030	18.83	20240110	19400	-7.94	20240227	12050	48.22	20230726	3.50	N	264450	500	51 억		386322	N	N	940	N	00	N
11	20240328	151020	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17770	-160	5	-0.89	416726390	23413	97.32	17900	18000	17660	23300	12560	17930	17798.93	3.77	0	-3565	18243	18086	17893	17736	17543	17990	17640	51	5370	500	13260	10	1	10245706	1821	8.47	1.27	12	0.23	2097.00	13950.00	19400	20240227	-8.40	12050	20230726	47.47	19400	-8.40	20240227	15030	18.23	20240110	19400	-8.40	20240227	12050	47.47	20230726	3.50	N	264450	500	51 억		386322	N	N	420	N	00	N
12	20240328	141008	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17740	-190	5	-1.06	386302060	21706	90.23	17900	18000	17660	23300	12560	17930	17797.02	3.77	0	-2818	18243	18086	17893	17736	17543	17990	17640	51	5370	500	13260	10	1	10245706	1818	8.46	1.27	12	0.21	2097.00	13950.00	19400	20240227	-8.56	12050	20230726	47.22	19400	-8.56	20240227	15030	18.03	20240110	19400	-8.56	20240227	12050	47.22	20230726	3.50	N	264450	500	51 억		386322	N	N	420	N	00	N
13	20240328	131008	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17740	-190	5	-1.06	365592770	20541	85.38	17900	18000	17660	23300	12560	17930	17798.20	3.77	0	-2550	18243	18086	17893	17736	17543	17990	17640	51	5370	500	13260	10	1	10245706	1818	8.46	1.27	12	0.20	2097.00	13950.00	19400	20240227	-8.56	12050	20230726	47.22	19400	-8.56	20240227	15030	18.03	20240110	19400	-8.56	20240227	12050	47.22	20230726	3.50	N	264450	500	51 억		386322	N	N	420	N	00	N
14	20240328	121012	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17760	-170	5	-0.95	355231390	19957	82.96	17900	18000	17660	23300	12560	17930	17799.84	3.77	0	-2576	18243	18086	17893	17736	17543	17990	17640	51	5370	500	13260	10	1	10245706	1820	8.47	1.27	12	0.19	2097.00	13950.00	19400	20240227	-8.45	12050	20230726	47.39	19400	-8.45	20240227	15030	18.16	20240110	19400	-8.45	20240227	12050	47.39	20230726	3.50	N	264450	500	51 억		386322	N	N	420	N	00	N
15	20240328	111015	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17900	-30	5	-0.17	272641920	15307	63.63	17900	18000	17660	23300	12560	17930	17811.58	3.77	0	-3013	18243	18086	17893	17736	17543	17990	17640	51	5370	500	13260	10	1	10245706	1834	8.54	1.28	12	0.15	2097.00	13950.00	19400	20240227	-7.73	12050	20230726	48.55	19400	-7.73	20240227	15030	19.10	20240110	19400	-7.73	20240227	12050	48.55	20230726	3.50	N	264450	500	51 억		386322	N	N	420	N	00	N
16	20240328	101028	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18000	70	2	0.39	239438790	13452	55.92	17900	18000	17660	23300	12560	17930	17799.49	3.77	0	-3606	18243	18086	17893	17736	17543	17990	17640	51	5370	500	13260	10	1	10245706	1844	8.58	1.29	12	0.13	2097.00	13950.00	19400	20240227	-7.22	12050	20230726	49.38	19400	-7.22	20240227	15030	19.76	20240110	19400	-7.22	20240227	12050	49.38	20230726	3.50	N	264450	500	51 억		386322	N	N	420	N	00	N
17	20240328	091029	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17790	-140	5	-0.78	49493670	2769	11.51	17900	17910	17790	23300	12560	17930	17874.20	3.77	0	-1352	18243	18086	17893	17736	17543	17990	17640	51	5370	500	13260	10	1	10245706	1823	8.48	1.28	12	0.03	2097.00	13950.00	19400	20240227	-8.30	12050	20230726	47.63	19400	-8.30	20240227	15030	18.36	20240110	19400	-8.30	20240227	12050	47.63	20230726	3.50	N	264450	500	51 억		386322	N	N	420	N	00	N
18	20240327	161024	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17930	-60	5	-0.33	426288260	23843	63.00	18000	18050	17700	23350	12600	17990	17878.77	3.84	0	-6619	18310	18150	17830	17670	17350	18230	17750	51	5360	500	13310	10	1	10245706	1837	8.55	1.29	12	0.23	2097.00	13950.00	19400	20240227	-7.58	12050	20230726	48.80	19400	-7.58	20240227	15030	19.29	20240110	19400	-7.58	20240227	12050	48.80	20230726	3.39	N	264450	500	51 억		393078	N	N	420	N	00	N
19	20240327	151025	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17870	-120	5	-0.67	404903350	22648	59.85	18000	18050	17700	23350	12600	17990	17878.11	3.84	0	-5985	18310	18150	17830	17670	17350	18230	17750	51	5360	500	13310	10	1	10245706	1831	8.52	1.28	12	0.22	2097.00	13950.00	19400	20240227	-7.89	12050	20230726	48.30	19400	-7.89	20240227	15030	18.90	20240110	19400	-7.89	20240227	12050	48.30	20230726	3.39	N	264450	500	51 억		393078	N	N	360	N	00	N
20	20240327	141025	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17850	-140	5	-0.78	360178320	20148	53.24	18000	18050	17700	23350	12600	17990	17876.63	3.84	0	-5465	18310	18150	17830	17670	17350	18230	17750	51	5360	500	13310	10	1	10245706	1829	8.51	1.28	12	0.20	2097.00	13950.00	19400	20240227	-7.99	12050	20230726	48.13	19400	-7.99	20240227	15030	18.76	20240110	19400	-7.99	20240227	12050	48.13	20230726	3.39	N	264450	500	51 억		393078	N	N	360	N	00	N
21	20240327	131023	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17990	0	3	0.00	329838900	18452	48.76	18000	18050	17700	23350	12600	17990	17875.51	3.84	0	-4617	18310	18150	17830	17670	17350	18230	17750	51	5360	500	13310	10	1	10245706	1843	8.58	1.29	12	0.18	2097.00	13950.00	19400	20240227	-7.27	12050	20230726	49.29	19400	-7.27	20240227	15030	19.69	20240110	19400	-7.27	20240227	12050	49.29	20230726	3.39	N	264450	500	51 억		393078	N	N	360	N	00	N
22	20240327	121023	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17790	-200	5	-1.11	296999880	16617	43.91	18000	18050	17700	23350	12600	17990	17873.26	3.84	0	-4367	18310	18150	17830	17670	17350	18230	17750	51	5360	500	13310	10	1	10245706	1823	8.48	1.28	12	0.16	2097.00	13950.00	19400	20240227	-8.30	12050	20230726	47.63	19400	-8.30	20240227	15030	18.36	20240110	19400	-8.30	20240227	12050	47.63	20230726	3.39	N	264450	500	51 억		393078	N	N	360	N	00	N
23	20240327	111024	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17700	-290	5	-1.61	252986960	14148	37.39	18000	18050	17700	23350	12600	17990	17881.46	3.84	0	-3186	18310	18150	17830	17670	17350	18230	17750	51	5360	500	13310	10	1	10245706	1813	8.44	1.27	12	0.14	2097.00	13950.00	19400	20240227	-8.76	12050	20230726	46.89	19400	-8.76	20240227	15030	17.76	20240110	19400	-8.76	20240227	12050	46.89	20230726	3.39	N	264450	500	51 억		393078	N	N	360	N	00	N
24	20240327	101020	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17800	-190	5	-1.06	190739410	10644	28.13	18000	18050	17800	23350	12600	17990	17919.90	3.84	0	-2143	18310	18150	17830	17670	17350	18230	17750	51	5360	500	13310	10	1	10245706	1824	8.49	1.28	12	0.10	2097.00	13950.00	19400	20240227	-8.25	12050	20230726	47.72	19400	-8.25	20240227	15030	18.43	20240110	19400	-8.25	20240227	12050	47.72	20230726	3.39	N	264450	500	51 억		393078	N	N	360	N	00	N
25	20240327	091026	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18000	10	2	0.06	45499970	2532	6.69	18000	18050	17920	23350	12600	17990	17969.97	3.84	0	247	18310	18150	17830	17670	17350	18230	17750	51	5360	500	13310	10	1	10245706	1844	8.58	1.29	12	0.02	2097.00	13950.00	19400	20240227	-7.22	12050	20230726	49.38	19400	-7.22	20240227	15030	19.76	20240110	19400	-7.22	20240227	12050	49.38	20230726	3.39	N	264450	500	51 억		393078	N	N	360	N	00	N
26	20240326	160918	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17990	330	2	1.87	668739810	37527	104.09	17690	17990	17510	22950	12370	17660	17818.24	3.72	0	11786	18013	17836	17563	17386	17113	17925	17475	51	5290	500	13060	10	1	10245706	1843	8.58	1.29	12	0.37	2097.00	13950.00	19400	20240227	-7.27	12050	20230726	49.29	19400	-7.27	20240227	15030	19.69	20240110	19400	-7.27	20240227	12050	49.29	20230726	3.41	N	264450	500	51 억		381241	N	N	360	N	00	N
27	20240326	151011	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17980	320	2	1.81	621222940	34885	96.76	17690	17980	17510	22950	12370	17660	17807.74	3.72	0	11678	18013	17836	17563	17386	17113	17925	17475	51	5290	500	13060	10	1	10245706	1842	8.57	1.29	12	0.34	2097.00	13950.00	19400	20240227	-7.32	12050	20230726	49.21	19400	-7.32	20240227	15030	19.63	20240110	19400	-7.32	20240227	12050	49.21	20230726	3.41	N	264450	500	51 억		381241	N	N	131	N	00	N
28	20240326	141008	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17900	240	2	1.36	518039720	29129	80.79	17690	17970	17510	22950	12370	17660	17784.33	3.72	0	11754	18013	17836	17563	17386	17113	17925	17475	51	5290	500	13060	10	1	10245706	1834	8.54	1.28	12	0.28	2097.00	13950.00	19400	20240227	-7.73	12050	20230726	48.55	19400	-7.73	20240227	15030	19.10	20240110	19400	-7.73	20240227	12050	48.55	20230726	3.41	N	264450	500	51 억		381241	N	N	131	N	00	N
29	20240326	131005	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17930	270	2	1.53	454098070	25563	70.90	17690	17930	17510	22950	12370	17660	17763.88	3.72	0	10050	18013	17836	17563	17386	17113	17925	17475	51	5290	500	13060	10	1	10245706	1837	8.55	1.29	12	0.25	2097.00	13950.00	19400	20240227	-7.58	12050	20230726	48.80	19400	-7.58	20240227	15030	19.29	20240110	19400	-7.58	20240227	12050	48.80	20230726	3.41	N	264450	500	51 억		381241	N	N	131	N	00	N
30	20240326	121004	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17800	140	2	0.79	318274090	17944	49.77	17690	17850	17510	22950	12370	17660	17737.08	3.72	0	7921	18013	17836	17563	17386	17113	17925	17475	51	5290	500	13060	10	1	10245706	1824	8.49	1.28	12	0.18	2097.00	13950.00	19400	20240227	-8.25	12050	20230726	47.72	19400	-8.25	20240227	15030	18.43	20240110	19400	-8.25	20240227	12050	47.72	20230726	3.41	N	264450	500	51 억		381241	N	N	131	N	00	N
31	20240326	111000	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17780	120	2	0.68	258247920	14573	40.42	17690	17820	17510	22950	12370	17660	17720.99	3.72	0	6815	18013	17836	17563	17386	17113	17925	17475	51	5290	500	13060	10	1	10245706	1822	8.48	1.27	12	0.14	2097.00	13950.00	19400	20240227	-8.35	12050	20230726	47.55	19400	-8.35	20240227	15030	18.30	20240110	19400	-8.35	20240227	12050	47.55	20230726	3.41	N	264450	500	51 억		381241	N	N	131	N	00	N
32	20240326	101013	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17740	80	2	0.45	124635950	7053	19.56	17690	17740	17510	22950	12370	17660	17671.34	3.72	0	3599	18013	17836	17563	17386	17113	17925	17475	51	5290	500	13060	10	1	10245706	1818	8.46	1.27	12	0.07	2097.00	13950.00	19400	20240227	-8.56	12050	20230726	47.22	19400	-8.56	20240227	15030	18.03	20240110	19400	-8.56	20240227	12050	47.22	20230726	3.41	N	264450	500	51 억		381241	N	N	131	N	00	N
33	20240326	091013	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17610	-50	5	-0.28	7310390	416	1.15	17690	17690	17510	22950	12370	17660	17573.05	3.72	0	-55	18013	17836	17563	17386	17113	17925	17475	51	5290	500	13060	10	1	10245706	1804	8.40	1.26	12	0.00	2097.00	13950.00	19400	20240227	-9.23	12050	20230726	46.14	19400	-9.23	20240227	15030	17.17	20240110	19400	-9.23	20240227	12050	46.14	20230726	3.41	N	264450	500	51 억		381241	N	N	131	N	00	N
34	20240325	161045	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17660	-50	5	-0.28	629388180	35913	192.59	17520	17740	17290	23000	12400	17710	17525.34	3.76	0	-4293	18016	17862	17656	17502	17296	17940	17580	51	5290	500	13100	10	1	10245706	1809	8.42	1.27	12	0.35	2097.00	13950.00	19400	20240227	-8.97	12050	20230726	46.56	19400	-8.97	20240227	15030	17.50	20240110	19400	-8.97	20240227	12050	46.56	20230726	3.43	N	264450	500	51 억		385661	N	N	131	N	00	N
35	20240325	151048	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17600	-110	5	-0.62	574619140	32807	175.94	17520	17740	17290	23000	12400	17710	17515.14	3.76	0	-3124	18016	17862	17656	17502	17296	17940	17580	51	5290	500	13100	10	1	10245706	1803	8.39	1.26	12	0.32	2097.00	13950.00	19400	20240227	-9.28	12050	20230726	46.06	19400	-9.28	20240227	15030	17.10	20240110	19400	-9.28	20240227	12050	46.06	20230726	3.43	N	264450	500	51 억		385661	N	N	378	N	00	N
36	20240325	141046	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17510	-200	5	-1.13	558008090	31859	170.85	17520	17740	17290	23000	12400	17710	17514.93	3.76	0	-2991	18016	17862	17656	17502	17296	17940	17580	51	5290	500	13100	10	1	10245706	1794	8.35	1.26	12	0.31	2097.00	13950.00	19400	20240227	-9.74	12050	20230726	45.31	19400	-9.74	20240227	15030	16.50	20240110	19400	-9.74	20240227	12050	45.31	20230726	3.43	N	264450	500	51 억		385661	N	N	378	N	00	N
37	20240325	131046	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17530	-180	5	-1.02	540188570	30842	165.40	17520	17740	17290	23000	12400	17710	17514.71	3.76	0	-2992	18016	17862	17656	17502	17296	17940	17580	51	5290	500	13100	10	1	10245706	1796	8.36	1.26	12	0.30	2097.00	13950.00	19400	20240227	-9.64	12050	20230726	45.48	19400	-9.64	20240227	15030	16.63	20240110	19400	-9.64	20240227	12050	45.48	20230726	3.43	N	264450	500	51 억		385661	N	N	378	N	00	N
38	20240325	121049	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17530	-180	5	-1.02	526982630	30089	161.36	17520	17740	17290	23000	12400	17710	17514.13	3.76	0	-3086	18016	17862	17656	17502	17296	17940	17580	51	5290	500	13100	10	1	10245706	1796	8.36	1.26	12	0.29	2097.00	13950.00	19400	20240227	-9.64	12050	20230726	45.48	19400	-9.64	20240227	15030	16.63	20240110	19400	-9.64	20240227	12050	45.48	20230726	3.43	N	264450	500	51 억		385661	N	N	378	N	00	N
39	20240325	111047	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17420	-290	5	-1.64	448493100	25641	137.51	17520	17730	17290	23000	12400	17710	17491.25	3.76	0	-3453	18016	17862	17656	17502	17296	17940	17580	51	5290	500	13100	10	1	10245706	1785	8.31	1.25	12	0.25	2097.00	13950.00	19400	20240227	-10.21	12050	20230726	44.56	19400	-10.21	20240227	15030	15.90	20240110	19400	-10.21	20240227	12050	44.56	20230726	3.43	N	264450	500	51 억		385661	N	N	378	N	00	N
40	20240325	101047	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17500	-210	5	-1.19	384711190	22003	118.00	17520	17730	17290	23000	12400	17710	17484.49	3.76	0	-2639	18016	17862	17656	17502	17296	17940	17580	51	5290	500	13100	10	1	10245706	1793	8.35	1.25	12	0.21	2097.00	13950.00	19400	20240227	-9.79	12050	20230726	45.23	19400	-9.79	20240227	15030	16.43	20240110	19400	-9.79	20240227	12050	45.23	20230726	3.43	N	264450	500	51 억		385661	N	N	378	N	00	N
41	20240325	091051	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17520	-190	5	-1.07	166329320	9490	50.89	17520	17730	17450	23000	12400	17710	17526.80	3.76	0	1965	18016	17862	17656	17502	17296	17940	17580	51	5290	500	13100	10	1	10245706	1795	8.35	1.26	12	0.09	2097.00	13950.00	19400	20240227	-9.69	12050	20230726	45.39	19400	-9.69	20240227	15030	16.57	20240110	19400	-9.69	20240227	12050	45.39	20230726	3.43	N	264450	500	51 억		385661	N	N	378	N	00	N
42	20240322	161049	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17710	110	2	0.62	323679110	18399	69.65	17450	17810	17450	22850	12320	17600	17591.08	3.71	0	5089	18113	17856	17593	17336	17073	17985	17465	51	5250	500	13020	10	1	10245706	1815	8.45	1.27	12	0.18	2097.00	13950.00	19400	20240227	-8.71	12050	20230726	46.97	19400	-8.71	20240227	15030	17.83	20240110	19400	-8.71	20240227	12050	46.97	20230726	3.38	N	264450	500	51 억		380343	N	N	378	N	00	N
43	20240322	151051	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17550	-50	5	-0.28	292512040	16635	62.97	17450	17810	17450	22850	12320	17600	17584.13	3.71	0	5130	18113	17856	17593	17336	17073	17985	17465	51	5250	500	13020	10	1	10245706	1798	8.37	1.26	12	0.16	2097.00	13950.00	19400	20240227	-9.54	12050	20230726	45.64	19400	-9.54	20240227	15030	16.77	20240110	19400	-9.54	20240227	12050	45.64	20230726	3.38	N	264450	500	51 억		380343	N	N	835	N	00	N
44	20240322	141038	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17530	-70	5	-0.40	223130340	12681	48.00	17450	17810	17450	22850	12320	17600	17595.64	3.71	0	4133	18113	17856	17593	17336	17073	17985	17465	51	5250	500	13020	10	1	10245706	1796	8.36	1.26	12	0.12	2097.00	13950.00	19400	20240227	-9.64	12050	20230726	45.48	19400	-9.64	20240227	15030	16.63	20240110	19400	-9.64	20240227	12050	45.48	20230726	3.38	N	264450	500	51 억		380343	N	N	835	N	00	N
45	20240322	131045	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17610	10	2	0.06	211178110	12000	45.43	17450	17810	17450	22850	12320	17600	17598.18	3.71	0	3851	18113	17856	17593	17336	17073	17985	17465	51	5250	500	13020	10	1	10245706	1804	8.40	1.26	12	0.12	2097.00	13950.00	19400	20240227	-9.23	12050	20230726	46.14	19400	-9.23	20240227	15030	17.17	20240110	19400	-9.23	20240227	12050	46.14	20230726	3.38	N	264450	500	51 억		380343	N	N	835	N	00	N
46	20240322	121041	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17560	-40	5	-0.23	172637020	9803	37.11	17450	17810	17450	22850	12320	17600	17610.63	3.71	0	3294	18113	17856	17593	17336	17073	17985	17465	51	5250	500	13020	10	1	10245706	1799	8.37	1.26	12	0.10	2097.00	13950.00	19400	20240227	-9.48	12050	20230726	45.73	19400	-9.48	20240227	15030	16.83	20240110	19400	-9.48	20240227	12050	45.73	20230726	3.38	N	264450	500	51 억		380343	N	N	835	N	00	N
47	20240322	111049	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17550	-50	5	-0.28	156634320	8892	33.66	17450	17810	17450	22850	12320	17600	17615.20	3.71	0	3023	18113	17856	17593	17336	17073	17985	17465	51	5250	500	13020	10	1	10245706	1798	8.37	1.26	12	0.09	2097.00	13950.00	19400	20240227	-9.54	12050	20230726	45.64	19400	-9.54	20240227	15030	16.77	20240110	19400	-9.54	20240227	12050	45.64	20230726	3.38	N	264450	500	51 억		380343	N	N	835	N	00	N
48	20240322	101039	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17610	10	2	0.06	120995950	6865	25.99	17450	17810	17450	22850	12320	17600	17625.05	3.71	0	2768	18113	17856	17593	17336	17073	17985	17465	51	5250	500	13020	10	1	10245706	1804	8.40	1.26	12	0.07	2097.00	13950.00	19400	20240227	-9.23	12050	20230726	46.14	19400	-9.23	20240227	15030	17.17	20240110	19400	-9.23	20240227	12050	46.14	20230726	3.38	N	264450	500	51 억		380343	N	N	835	N	00	N
49	20240322	091040	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17720	120	2	0.68	55589780	3151	11.93	17450	17810	17450	22850	12320	17600	17641.95	3.71	0	897	18113	17856	17593	17336	17073	17985	17465	51	5250	500	13020	10	1	10245706	1816	8.45	1.27	12	0.03	2097.00	13950.00	19400	20240227	-8.66	12050	20230726	47.05	19400	-8.66	20240227	15030	17.90	20240110	19400	-8.66	20240227	12050	47.05	20230726	3.38	N	264450	500	51 억		380343	N	N	835	N	00	N
50	20240321	161044	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17600	230	2	1.32	464779040	26414	58.04	17380	17850	17330	22550	12160	17370	17595.93	3.64	0	6978	18276	17822	17516	17062	16756	18050	17290	51	5180	500	12850	10	1	10245706	1803	8.39	1.26	12	0.26	2097.00	13950.00	19400	20240227	-9.28	12050	20230726	46.06	19400	-9.28	20240227	15030	17.10	20240110	19400	-9.28	20240227	12050	46.06	20230726	3.43	N	264450	500	51 억		373347	N	N	835	N	00	N
51	20240321	151040	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17600	230	2	1.32	443101770	25182	55.33	17380	17850	17330	22550	12160	17370	17595.97	3.64	0	6866	18276	17822	17516	17062	16756	18050	17290	51	5180	500	12850	10	1	10245706	1803	8.39	1.26	12	0.25	2097.00	13950.00	19400	20240227	-9.28	12050	20230726	46.06	19400	-9.28	20240227	15030	17.10	20240110	19400	-9.28	20240227	12050	46.06	20230726	3.43	N	264450	500	51 억		373347	N	N	60	N	00	N
52	20240321	141040	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17570	200	2	1.15	399381180	22692	49.86	17380	17850	17330	22550	12160	17370	17600.09	3.64	0	6067	18276	17822	17516	17062	16756	18050	17290	51	5180	500	12850	10	1	10245706	1800	8.38	1.26	12	0.22	2097.00	13950.00	19400	20240227	-9.43	12050	20230726	45.81	19400	-9.43	20240227	15030	16.90	20240110	19400	-9.43	20240227	12050	45.81	20230726	3.43	N	264450	500	51 억		373347	N	N	60	N	00	N
53	20240321	131028	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17630	260	2	1.50	377735240	21460	47.15	17380	17850	17330	22550	12160	17370	17601.83	3.64	0	5401	18276	17822	17516	17062	16756	18050	17290	51	5180	500	12850	10	1	10245706	1806	8.41	1.26	12	0.21	2097.00	13950.00	19400	20240227	-9.12	12050	20230726	46.31	19400	-9.12	20240227	15030	17.30	20240110	19400	-9.12	20240227	12050	46.31	20230726	3.43	N	264450	500	51 억		373347	N	N	60	N	00	N
54	20240321	121042	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17570	200	2	1.15	359874840	20445	44.92	17380	17850	17330	22550	12160	17370	17602.10	3.64	0	4972	18276	17822	17516	17062	16756	18050	17290	51	5180	500	12850	10	1	10245706	1800	8.38	1.26	12	0.20	2097.00	13950.00	19400	20240227	-9.43	12050	20230726	45.81	19400	-9.43	20240227	15030	16.90	20240110	19400	-9.43	20240227	12050	45.81	20230726	3.43	N	264450	500	51 억		373347	N	N	60	N	00	N
55	20240321	111039	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17630	260	2	1.50	306521560	17410	38.25	17380	17850	17330	22550	12160	17370	17606.06	3.64	0	4787	18276	17822	17516	17062	16756	18050	17290	51	5180	500	12850	10	1	10245706	1806	8.41	1.26	12	0.17	2097.00	13950.00	19400	20240227	-9.12	12050	20230726	46.31	19400	-9.12	20240227	15030	17.30	20240110	19400	-9.12	20240227	12050	46.31	20230726	3.43	N	264450	500	51 억		373347	N	N	60	N	00	N
56	20240321	101043	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17750	380	2	2.19	166931780	9533	20.95	17380	17750	17330	22550	12160	17370	17510.94	3.64	0	3434	18276	17822	17516	17062	16756	18050	17290	51	5180	500	12850	10	1	10245706	1819	8.46	1.27	12	0.09	2097.00	13950.00	19400	20240227	-8.51	12050	20230726	47.30	19400	-8.51	20240227	15030	18.10	20240110	19400	-8.51	20240227	12050	47.30	20230726	3.43	N	264450	500	51 억		373347	N	N	60	N	00	N
57	20240321	091048	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17370	0	3	0.00	6923910	397	0.87	17380	17570	17370	22550	12160	17370	17440.58	3.64	0	-241	18276	17822	17516	17062	16756	18050	17290	51	5180	500	12850	10	1	10245706	1780	8.28	1.25	12	0.00	2097.00	13950.00	19400	20240227	-10.46	12050	20230726	44.15	19400	-10.46	20240227	15030	15.57	20240110	19400	-10.46	20240227	12050	44.15	20230726	3.43	N	264450	500	51 억		373347	N	N	60	N	00	N
58	20240320	161029	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17370	10	2	0.06	802280980	45511	235.03	17340	17970	17210	22550	12160	17360	17628.29	3.73	0	-8352	17680	17520	17280	17120	16880	17600	17200	51	5190	500	12840	10	1	10245706	1780	8.28	1.25	12	0.44	2097.00	13950.00	19400	20240227	-10.46	12050	20230726	44.15	19400	-10.46	20240227	15030	15.57	20240110	19400	-10.46	20240227	12050	44.15	20230726	3.48	N	264450	500	51 억		381717	N	N	60	N	00	N
59	20240320	151033	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17390	30	2	0.17	773388820	43843	226.41	17340	17970	17290	22550	12160	17360	17639.96	3.73	0	-7929	17680	17520	17280	17120	16880	17600	17200	51	5190	500	12840	10	1	10245706	1782	8.29	1.25	12	0.43	2097.00	13950.00	19400	20240227	-10.36	12050	20230726	44.32	19400	-10.36	20240227	15030	15.70	20240110	19400	-10.36	20240227	12050	44.32	20230726	3.48	N	264450	500	51 억		381717	N	N	30	N	00	N
60	20240320	141038	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17510	150	2	0.86	661329950	37387	193.07	17340	17970	17340	22550	12160	17360	17688.77	3.73	0	-2630	17680	17520	17280	17120	16880	17600	17200	51	5190	500	12840	10	1	10245706	1794	8.35	1.26	12	0.36	2097.00	13950.00	19400	20240227	-9.74	12050	20230726	45.31	19400	-9.74	20240227	15030	16.50	20240110	19400	-9.74	20240227	12050	45.31	20230726	3.48	N	264450	500	51 억		381717	N	N	30	N	00	N
61	20240320	131038	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17480	120	2	0.69	648392150	36645	189.24	17340	17970	17340	22550	12160	17360	17693.88	3.73	0	-2336	17680	17520	17280	17120	16880	17600	17200	51	5190	500	12840	10	1	10245706	1791	8.34	1.25	12	0.36	2097.00	13950.00	19400	20240227	-9.90	12050	20230726	45.06	19400	-9.90	20240227	15030	16.30	20240110	19400	-9.90	20240227	12050	45.06	20230726	3.48	N	264450	500	51 억		381717	N	N	30	N	00	N
62	20240320	121031	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17460	100	2	0.58	617300620	34862	180.04	17340	17970	17340	22550	12160	17360	17706.98	3.73	0	-1877	17680	17520	17280	17120	16880	17600	17200	51	5190	500	12840	10	1	10245706	1789	8.33	1.25	12	0.34	2097.00	13950.00	19400	20240227	-10.00	12050	20230726	44.90	19400	-10.00	20240227	15030	16.17	20240110	19400	-10.00	20240227	12050	44.90	20230726	3.48	N	264450	500	51 억		381717	N	N	30	N	00	N
63	20240320	111032	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17530	170	2	0.98	579619600	32707	168.91	17340	17970	17340	22550	12160	17360	17721.58	3.73	0	-1598	17680	17520	17280	17120	16880	17600	17200	51	5190	500	12840	10	1	10245706	1796	8.36	1.26	12	0.32	2097.00	13950.00	19400	20240227	-9.64	12050	20230726	45.48	19400	-9.64	20240227	15030	16.63	20240110	19400	-9.64	20240227	12050	45.48	20230726	3.48	N	264450	500	51 억		381717	N	N	30	N	00	N
64	20240320	101027	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17660	300	2	1.73	547577460	30886	159.50	17340	17970	17340	22550	12160	17360	17728.99	3.73	0	-1021	17680	17520	17280	17120	16880	17600	17200	51	5190	500	12840	10	1	10245706	1809	8.42	1.27	12	0.30	2097.00	13950.00	19400	20240227	-8.97	12050	20230726	46.56	19400	-8.97	20240227	15030	17.50	20240110	19400	-8.97	20240227	12050	46.56	20230726	3.48	N	264450	500	51 억		381717	N	N	30	N	00	N
65	20240320	091032	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17790	430	2	2.48	359026810	20232	104.48	17340	17970	17340	22550	12160	17360	17745.49	3.73	0	2250	17680	17520	17280	17120	16880	17600	17200	51	5190	500	12840	10	1	10245706	1823	8.48	1.28	12	0.20	2097.00	13950.00	19400	20240227	-8.30	12050	20230726	47.63	19400	-8.30	20240227	15030	18.36	20240110	19400	-8.30	20240227	12050	47.63	20230726	3.48	N	264450	500	51 억		381717	N	N	30	N	00	N
66	20240319	161019	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17360	0	3	0.00	333206860	19327	67.29	17110	17440	17040	22550	12160	17360	17240.20	3.72	0	827	17673	17516	17263	17106	16853	17595	17185	51	5190	500	12840	10	1	10245706	1779	8.28	1.24	12	0.19	2097.00	13950.00	19400	20240227	-10.52	12050	20230726	44.07	19400	-10.52	20240227	15030	15.50	20240110	19400	-10.52	20240227	12050	44.07	20230726	3.47	N	264450	500	51 억		380869	N	N	30	N	00	N
67	20240319	151032	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17330	-30	5	-0.17	322757030	18725	65.20	17110	17440	17040	22550	12160	17360	17236.69	3.72	0	758	17673	17516	17263	17106	16853	17595	17185	51	5190	500	12840	10	1	10245706	1776	8.26	1.24	12	0.18	2097.00	13950.00	19400	20240227	-10.67	12050	20230726	43.82	19400	-10.67	20240227	15030	15.30	20240110	19400	-10.67	20240227	12050	43.82	20230726	3.47	N	264450	500	51 억		380869	N	N	169	N	00	N
68	20240319	141030	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17230	-130	5	-0.75	299546200	17382	60.52	17110	17440	17040	22550	12160	17360	17233.13	3.72	0	788	17673	17516	17263	17106	16853	17595	17185	51	5190	500	12840	10	1	10245706	1765	8.22	1.24	12	0.17	2097.00	13950.00	19400	20240227	-11.19	12050	20230726	42.99	19400	-11.19	20240227	15030	14.64	20240110	19400	-11.19	20240227	12050	42.99	20230726	3.47	N	264450	500	51 억		380869	N	N	169	N	00	N
69	20240319	130959	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17300	-60	5	-0.35	291294150	16904	58.86	17110	17440	17040	22550	12160	17360	17232.26	3.72	0	937	17673	17516	17263	17106	16853	17595	17185	51	5190	500	12840	10	1	10245706	1773	8.25	1.24	12	0.16	2097.00	13950.00	19400	20240227	-10.82	12050	20230726	43.57	19400	-10.82	20240227	15030	15.10	20240110	19400	-10.82	20240227	12050	43.57	20230726	3.47	N	264450	500	51 억		380869	N	N	169	N	00	N
70	20240319	121022	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17300	-60	5	-0.35	272777060	15832	55.13	17110	17440	17040	22550	12160	17360	17229.48	3.72	0	654	17673	17516	17263	17106	16853	17595	17185	51	5190	500	12840	10	1	10245706	1773	8.25	1.24	12	0.15	2097.00	13950.00	19400	20240227	-10.82	12050	20230726	43.57	19400	-10.82	20240227	15030	15.10	20240110	19400	-10.82	20240227	12050	43.57	20230726	3.47	N	264450	500	51 억		380869	N	N	169	N	00	N
71	20240319	111028	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17350	-10	5	-0.06	256325410	14883	51.82	17110	17440	17040	22550	12160	17360	17222.70	3.72	0	453	17673	17516	17263	17106	16853	17595	17185	51	5190	500	12840	10	1	10245706	1778	8.27	1.24	12	0.15	2097.00	13950.00	19400	20240227	-10.57	12050	20230726	43.98	19400	-10.57	20240227	15030	15.44	20240110	19400	-10.57	20240227	12050	43.98	20230726	3.47	N	264450	500	51 억		380869	N	N	169	N	00	N
72	20240319	101030	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17170	-190	5	-1.09	147242880	8590	29.91	17110	17440	17040	22550	12160	17360	17141.20	3.72	0	1104	17673	17516	17263	17106	16853	17595	17185	51	5190	500	12840	10	1	10245706	1759	8.19	1.23	12	0.08	2097.00	13950.00	19400	20240227	-11.49	12050	20230726	42.49	19400	-11.49	20240227	15030	14.24	20240110	19400	-11.49	20240227	12050	42.49	20230726	3.47	N	264450	500	51 억		380869	N	N	169	N	00	N
73	20240319	091030	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17370	10	2	0.06	4170680	241	0.84	17110	17440	17110	22550	12160	17360	17305.73	3.72	0	9	17673	17516	17263	17106	16853	17595	17185	51	5190	500	12840	10	1	10245706	1780	8.28	1.25	12	0.00	2097.00	13950.00	19400	20240227	-10.46	12050	20230726	44.15	19400	-10.46	20240227	15030	15.57	20240110	19400	-10.46	20240227	12050	44.15	20230726	3.47	N	264450	500	51 억		380869	N	N	169	N	00	N
74	20240318	161022	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17360	120	2	0.70	497262810	28711	76.08	17010	17420	17010	22400	12070	17240	17319.56	3.67	0	4832	17666	17452	17166	16952	16666	17310	16810	51	5160	500	12750	10	1	10245706	1779	8.28	1.24	12	0.28	2097.00	13950.00	19400	20240227	-10.52	12050	20230726	44.07	19400	-10.52	20240227	15030	15.50	20240110	19400	-10.52	20240227	12050	44.07	20230726	3.45	N	264450	500	51 억		375979	N	N	169	N	00	N
75	20240318	151022	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17280	40	2	0.23	479079770	27663	73.31	17010	17420	17010	22400	12070	17240	17318.43	3.67	0	4823	17666	17452	17166	16952	16666	17310	16810	51	5160	500	12750	10	1	10245706	1770	8.24	1.24	12	0.27	2097.00	13950.00	19400	20240227	-10.93	12050	20230726	43.40	19400	-10.93	20240227	15030	14.97	20240110	19400	-10.93	20240227	12050	43.40	20230726	3.45	N	264450	500	51 억		375979	N	N	174	N	00	N
76	20240318	141022	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17280	40	2	0.23	415979080	24012	63.63	17010	17420	17010	22400	12070	17240	17323.80	3.67	0	5718	17666	17452	17166	16952	16666	17310	16810	51	5160	500	12750	10	1	10245706	1770	8.24	1.24	12	0.23	2097.00	13950.00	19400	20240227	-10.93	12050	20230726	43.40	19400	-10.93	20240227	15030	14.97	20240110	19400	-10.93	20240227	12050	43.40	20230726	3.45	N	264450	500	51 억		375979	N	N	174	N	00	N
77	20240318	131022	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17320	80	2	0.46	351820820	20300	53.79	17010	17420	17010	22400	12070	17240	17331.07	3.67	0	5314	17666	17452	17166	16952	16666	17310	16810	51	5160	500	12750	10	1	10245706	1775	8.26	1.24	12	0.20	2097.00	13950.00	19400	20240227	-10.72	12050	20230726	43.73	19400	-10.72	20240227	15030	15.24	20240110	19400	-10.72	20240227	12050	43.73	20230726	3.45	N	264450	500	51 억		375979	N	N	174	N	00	N
78	20240318	121016	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17380	140	2	0.81	320382920	18484	48.98	17010	17420	17010	22400	12070	17240	17332.99	3.67	0	4922	17666	17452	17166	16952	16666	17310	16810	51	5160	500	12750	10	1	10245706	1781	8.29	1.25	12	0.18	2097.00	13950.00	19400	20240227	-10.41	12050	20230726	44.23	19400	-10.41	20240227	15030	15.64	20240110	19400	-10.41	20240227	12050	44.23	20230726	3.45	N	264450	500	51 억		375979	N	N	174	N	00	N
79	20240318	111025	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17390	150	2	0.87	282748000	16313	43.23	17010	17420	17010	22400	12070	17240	17332.68	3.67	0	4607	17666	17452	17166	16952	16666	17310	16810	51	5160	500	12750	10	1	10245706	1782	8.29	1.25	12	0.16	2097.00	13950.00	19400	20240227	-10.36	12050	20230726	44.32	19400	-10.36	20240227	15030	15.70	20240110	19400	-10.36	20240227	12050	44.32	20230726	3.45	N	264450	500	51 억		375979	N	N	174	N	00	N
80	20240318	101022	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17360	120	2	0.70	171990510	9930	26.31	17010	17420	17010	22400	12070	17240	17320.29	3.67	0	4061	17666	17452	17166	16952	16666	17310	16810	51	5160	500	12750	10	1	10245706	1779	8.28	1.24	12	0.10	2097.00	13950.00	19400	20240227	-10.52	12050	20230726	44.07	19400	-10.52	20240227	15030	15.50	20240110	19400	-10.52	20240227	12050	44.07	20230726	3.45	N	264450	500	51 억		375979	N	N	174	N	00	N
81	20240318	091022	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17110	-130	5	-0.75	7298310	428	1.13	17010	17160	17010	22400	12070	17240	17052.13	3.67	0	-76	17666	17452	17166	16952	16666	17310	16810	51	5160	500	12750	10	1	10245706	1753	8.16	1.23	12	0.00	2097.00	13950.00	19400	20240227	-11.80	12050	20230726	41.99	19400	-11.80	20240227	15030	13.84	20240110	19400	-11.80	20240227	12050	41.99	20230726	3.45	N	264450	500	51 억		375979	N	N	174	N	00	N
82	20240315	161010	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17240	-140	5	-0.81	642587550	37654	90.12	17370	17380	16880	22550	12170	17380	17065.45	3.79	0	-11875	17920	17650	17500	17230	17080	17575	17155	51	5170	500	12860	10	1	10245706	1766	8.22	1.24	12	0.37	2097.00	13950.00	19400	20240227	-11.13	12050	20230726	43.07	19400	-11.13	20240227	15030	14.70	20240110	19400	-11.13	20240227	12050	43.07	20230726	3.56	N	264450	500	51 억		387974	N	N	174	N	00	N
83	20240315	150941	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16960	-420	5	-2.42	573019140	33593	80.40	17370	17380	16880	22550	12170	17380	17057.69	3.79	0	-10724	17920	17650	17500	17230	17080	17575	17155	51	5170	500	12860	10	1	10245706	1738	8.09	1.22	12	0.33	2097.00	13950.00	19400	20240227	-12.58	12050	20230726	40.75	19400	-12.58	20240227	15030	12.84	20240110	19400	-12.58	20240227	12050	40.75	20230726	3.56	N	264450	500	51 억		387974	N	N	70	N	00	N
84	20240315	140918	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16940	-440	5	-2.53	535703860	31396	75.14	17370	17380	16900	22550	12170	17380	17062.81	3.79	0	-10726	17920	17650	17500	17230	17080	17575	17155	51	5170	500	12860	10	1	10245706	1736	8.08	1.21	12	0.31	2097.00	13950.00	19400	20240227	-12.68	12050	20230726	40.58	19400	-12.68	20240227	15030	12.71	20240110	19400	-12.68	20240227	12050	40.58	20230726	3.56	N	264450	500	51 억		387974	N	N	70	N	00	N
85	20240315	131013	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17060	-320	5	-1.84	431686300	25271	60.48	17370	17380	16980	22550	12170	17380	17082.28	3.79	0	-9264	17920	17650	17500	17230	17080	17575	17155	51	5170	500	12860	10	1	10245706	1748	8.14	1.22	12	0.25	2097.00	13950.00	19400	20240227	-12.06	12050	20230726	41.58	19400	-12.06	20240227	15030	13.51	20240110	19400	-12.06	20240227	12050	41.58	20230726	3.56	N	264450	500	51 억		387974	N	N	70	N	00	N
86	20240315	121012	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17020	-360	5	-2.07	402012700	23527	56.31	17370	17380	16980	22550	12170	17380	17087.29	3.79	0	-8728	17920	17650	17500	17230	17080	17575	17155	51	5170	500	12860	10	1	10245706	1744	8.12	1.22	12	0.23	2097.00	13950.00	19400	20240227	-12.27	12050	20230726	41.24	19400	-12.27	20240227	15030	13.24	20240110	19400	-12.27	20240227	12050	41.24	20230726	3.56	N	264450	500	51 억		387974	N	N	70	N	00	N
87	20240315	111008	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17060	-320	5	-1.84	322681720	18866	45.15	17370	17380	17020	22550	12170	17380	17103.88	3.79	0	-5745	17920	17650	17500	17230	17080	17575	17155	51	5170	500	12860	10	1	10245706	1748	8.14	1.22	12	0.18	2097.00	13950.00	19400	20240227	-12.06	12050	20230726	41.58	19400	-12.06	20240227	15030	13.51	20240110	19400	-12.06	20240227	12050	41.58	20230726	3.56	N	264450	500	51 억		387974	N	N	70	N	00	N
88	20240315	101011	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17090	-290	5	-1.67	229814670	13420	32.12	17370	17380	17020	22550	12170	17380	17124.79	3.79	0	-4641	17920	17650	17500	17230	17080	17575	17155	51	5170	500	12860	10	1	10245706	1751	8.15	1.23	12	0.13	2097.00	13950.00	19400	20240227	-11.91	12050	20230726	41.83	19400	-11.91	20240227	15030	13.71	20240110	19400	-11.91	20240227	12050	41.83	20230726	3.56	N	264450	500	51 억		387974	N	N	70	N	00	N
89	20240315	091017	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17200	-180	5	-1.04	56297970	3269	7.82	17370	17380	17190	22550	12170	17380	17221.77	3.79	0	-517	17920	17650	17500	17230	17080	17575	17155	51	5170	500	12860	10	1	10245706	1762	8.20	1.23	12	0.03	2097.00	13950.00	19400	20240227	-11.34	12050	20230726	42.74	19400	-11.34	20240227	15030	14.44	20240110	19400	-11.34	20240227	12050	42.74	20230726	3.56	N	264450	500	51 억		387974	N	N	70	N	00	N
90	20240314	161001	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17380	-300	5	-1.70	721165210	41231	78.38	17680	17770	17350	22950	12380	17680	17490.82	3.87	0	-8851	18166	17922	17556	17312	16946	18045	17435	51	5270	500	13080	10	1	10245706	1781	8.29	1.25	12	0.40	2097.00	13950.00	19400	20240227	-10.41	12050	20230726	44.23	19400	-10.41	20240227	15030	15.64	20240110	19400	-10.41	20240227	12050	44.23	20230726	3.58	N	264450	500	51 억		396825	N	N	70	N	00	N
91	20240314	151005	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17370	-310	5	-1.75	681301550	38937	74.02	17680	17770	17350	22950	12380	17680	17497.50	3.87	0	-8575	18166	17922	17556	17312	16946	18045	17435	51	5270	500	13080	10	1	10245706	1780	8.28	1.25	12	0.38	2097.00	13950.00	19400	20240227	-10.46	12050	20230726	44.15	19400	-10.46	20240227	15030	15.57	20240110	19400	-10.46	20240227	12050	44.15	20230726	3.58	N	264450	500	51 억		396825	N	N	536	N	00	N
92	20240314	141005	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17430	-250	5	-1.41	558234690	31873	60.59	17680	17770	17350	22950	12380	17680	17514.31	3.87	0	-5637	18166	17922	17556	17312	16946	18045	17435	51	5270	500	13080	10	1	10245706	1786	8.31	1.25	12	0.31	2097.00	13950.00	19400	20240227	-10.15	12050	20230726	44.65	19400	-10.15	20240227	15030	15.97	20240110	19400	-10.15	20240227	12050	44.65	20230726	3.58	N	264450	500	51 억		396825	N	N	536	N	00	N
93	20240314	131002	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17540	-140	5	-0.79	464564820	26503	50.38	17680	17770	17350	22950	12380	17680	17528.72	3.87	0	-4898	18166	17922	17556	17312	16946	18045	17435	51	5270	500	13080	10	1	10245706	1797	8.36	1.26	12	0.26	2097.00	13950.00	19400	20240227	-9.59	12050	20230726	45.56	19400	-9.59	20240227	15030	16.70	20240110	19400	-9.59	20240227	12050	45.56	20230726	3.58	N	264450	500	51 억		396825	N	N	536	N	00	N
94	20240314	121003	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17660	-20	5	-0.11	344112050	19620	37.30	17680	17770	17350	22950	12380	17680	17538.79	3.87	0	-2545	18166	17922	17556	17312	16946	18045	17435	51	5270	500	13080	10	1	10245706	1809	8.42	1.27	12	0.19	2097.00	13950.00	19400	20240227	-8.97	12050	20230726	46.56	19400	-8.97	20240227	15030	17.50	20240110	19400	-8.97	20240227	12050	46.56	20230726	3.58	N	264450	500	51 억		396825	N	N	536	N	00	N
95	20240314	111004	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17590	-90	5	-0.51	234522540	13431	25.53	17680	17680	17350	22950	12380	17680	17461.17	3.87	0	-1353	18166	17922	17556	17312	16946	18045	17435	51	5270	500	13080	10	1	10245706	1802	8.39	1.26	12	0.13	2097.00	13950.00	19400	20240227	-9.33	12050	20230726	45.98	19400	-9.33	20240227	15030	17.03	20240110	19400	-9.33	20240227	12050	45.98	20230726	3.58	N	264450	500	51 억		396825	N	N	536	N	00	N
96	20240314	101011	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17500	-180	5	-1.02	156461900	8982	17.07	17680	17680	17350	22950	12380	17680	17419.29	3.87	0	-1054	18166	17922	17556	17312	16946	18045	17435	51	5270	500	13080	10	1	10245706	1793	8.35	1.25	12	0.09	2097.00	13950.00	19400	20240227	-9.79	12050	20230726	45.23	19400	-9.79	20240227	15030	16.43	20240110	19400	-9.79	20240227	12050	45.23	20230726	3.58	N	264450	500	51 억		396825	N	N	536	N	00	N
97	20240314	091009	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17430	-250	5	-1.41	40695980	2327	4.42	17680	17680	17400	22950	12380	17680	17488.03	3.87	0	-45	18166	17922	17556	17312	16946	18045	17435	51	5270	500	13080	10	1	10245706	1786	8.31	1.25	12	0.02	2097.00	13950.00	19400	20240227	-10.15	12050	20230726	44.65	19400	-10.15	20240227	15030	15.97	20240110	19400	-10.15	20240227	12050	44.65	20230726	3.58	N	264450	500	51 억		396825	N	N	536	N	00	N
98	20240313	160952	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17680	410	2	2.37	905247950	51669	152.65	17490	17800	17190	22450	12090	17270	17520.20	3.70	0	17403	17743	17506	17323	17086	16903	17415	16995	51	5180	500	12770	10	1	10245706	1811	8.43	1.27	12	0.50	2097.00	13950.00	19400	20240227	-8.87	12050	20230726	46.72	19400	-8.87	20240227	15030	17.63	20240110	19400	-8.87	20240227	12050	46.72	20230726	3.55	N	264450	500	51 억		378919	N	N	536	N	00	N
99	20240313	150955	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17740	470	2	2.72	864082180	49341	145.78	17490	17800	17190	22450	12090	17270	17512.61	3.70	0	17324	17743	17506	17323	17086	16903	17415	16995	51	5180	500	12770	10	1	10245706	1818	8.46	1.27	12	0.48	2097.00	13950.00	19400	20240227	-8.56	12050	20230726	47.22	19400	-8.56	20240227	15030	18.03	20240110	19400	-8.56	20240227	12050	47.22	20230726	3.55	N	264450	500	51 억		378919	N	N	108	N	00	N
100	20240313	140953	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17620	350	2	2.03	553555690	31782	93.90	17490	17650	17190	22450	12090	17270	17417.41	3.70	0	10915	17743	17506	17323	17086	16903	17415	16995	51	5180	500	12770	10	1	10245706	1805	8.40	1.26	12	0.31	2097.00	13950.00	19400	20240227	-9.18	12050	20230726	46.22	19400	-9.18	20240227	15030	17.23	20240110	19400	-9.18	20240227	12050	46.22	20230726	3.55	N	264450	500	51 억		378919	N	N	108	N	00	N
101	20240313	131001	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17480	210	2	1.22	383854290	22124	65.36	17490	17600	17190	22450	12090	17270	17350.24	3.70	0	7201	17743	17506	17323	17086	16903	17415	16995	51	5180	500	12770	10	1	10245706	1791	8.34	1.25	12	0.22	2097.00	13950.00	19400	20240227	-9.90	12050	20230726	45.06	19400	-9.90	20240227	15030	16.30	20240110	19400	-9.90	20240227	12050	45.06	20230726	3.55	N	264450	500	51 억		378919	N	N	108	N	00	N
102	20240313	120956	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17350	80	2	0.46	249370860	14431	42.64	17490	17490	17190	22450	12090	17270	17280.24	3.70	0	4402	17743	17506	17323	17086	16903	17415	16995	51	5180	500	12770	10	1	10245706	1778	8.27	1.24	12	0.14	2097.00	13950.00	19400	20240227	-10.57	12050	20230726	43.98	19400	-10.57	20240227	15030	15.44	20240110	19400	-10.57	20240227	12050	43.98	20230726	3.55	N	264450	500	51 억		378919	N	N	108	N	00	N
103	20240313	110953	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17350	80	2	0.46	232302320	13448	39.73	17490	17490	17190	22450	12090	17270	17274.13	3.70	0	4188	17743	17506	17323	17086	16903	17415	16995	51	5180	500	12770	10	1	10245706	1778	8.27	1.24	12	0.13	2097.00	13950.00	19400	20240227	-10.57	12050	20230726	43.98	19400	-10.57	20240227	15030	15.44	20240110	19400	-10.57	20240227	12050	43.98	20230726	3.55	N	264450	500	51 억		378919	N	N	108	N	00	N
104	20240313	100949	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17200	-70	5	-0.41	150695750	8737	25.81	17490	17490	17190	22450	12090	17270	17247.92	3.70	0	2029	17743	17506	17323	17086	16903	17415	16995	51	5180	500	12770	10	1	10245706	1762	8.20	1.23	12	0.09	2097.00	13950.00	19400	20240227	-11.34	12050	20230726	42.74	19400	-11.34	20240227	15030	14.44	20240110	19400	-11.34	20240227	12050	42.74	20230726	3.55	N	264450	500	51 억		378919	N	N	108	N	00	N
105	20240313	090959	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17210	-60	5	-0.35	33547920	1943	5.74	17490	17490	17210	22450	12090	17270	17265.98	3.70	0	-366	17743	17506	17323	17086	16903	17415	16995	51	5180	500	12770	10	1	10245706	1763	8.21	1.23	12	0.02	2097.00	13950.00	19400	20240227	-11.29	12050	20230726	42.82	19400	-11.29	20240227	15030	14.50	20240110	19400	-11.29	20240227	12050	42.82	20230726	3.55	N	264450	500	51 억		378919	N	N	108	N	00	N
106	20240312	160944	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17270	-140	5	-0.80	587251800	33846	77.17	17500	17560	17140	22600	12190	17410	17350.77	3.82	0	-12329	17910	17660	17280	17030	16650	17785	17155	51	5190	500	12880	10	1	10245706	1769	8.24	1.24	12	0.33	2097.00	13950.00	19400	20240227	-10.98	12050	20230726	43.32	19400	-10.98	20240227	15030	14.90	20240110	19400	-10.98	20240227	12050	43.32	20230726	3.55	N	264450	500	51 억		391748	N	N	108	N	00	N
107	20240312	150941	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17270	-140	5	-0.80	544453500	31371	71.53	17500	17560	17140	22600	12190	17410	17355.31	3.82	0	-11531	17910	17660	17280	17030	16650	17785	17155	51	5190	500	12880	10	1	10245706	1769	8.24	1.24	12	0.31	2097.00	13950.00	19400	20240227	-10.98	12050	20230726	43.32	19400	-10.98	20240227	15030	14.90	20240110	19400	-10.98	20240227	12050	43.32	20230726	3.55	N	264450	500	51 억		391748	N	N	62	N	00	N
108	20240312	140932	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17280	-130	5	-0.75	390844270	22460	51.21	17500	17560	17240	22600	12190	17410	17401.79	3.82	0	-6476	17910	17660	17280	17030	16650	17785	17155	51	5190	500	12880	10	1	10245706	1770	8.24	1.24	12	0.22	2097.00	13950.00	19400	20240227	-10.93	12050	20230726	43.40	19400	-10.93	20240227	15030	14.97	20240110	19400	-10.93	20240227	12050	43.40	20230726	3.55	N	264450	500	51 억		391748	N	N	62	N	00	N
109	20240312	130856	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17330	-80	5	-0.46	344240950	19764	45.06	17500	17560	17240	22600	12190	17410	17417.57	3.82	0	-5462	17910	17660	17280	17030	16650	17785	17155	51	5190	500	12880	10	1	10245706	1776	8.26	1.24	12	0.19	2097.00	13950.00	19400	20240227	-10.67	12050	20230726	43.82	19400	-10.67	20240227	15030	15.30	20240110	19400	-10.67	20240227	12050	43.82	20230726	3.55	N	264450	500	51 억		391748	N	N	62	N	00	N
110	20240312	120944	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17350	-60	5	-0.34	276097160	15831	36.10	17500	17560	17290	22600	12190	17410	17440.29	3.82	0	-2672	17910	17660	17280	17030	16650	17785	17155	51	5190	500	12880	10	1	10245706	1778	8.27	1.24	12	0.15	2097.00	13950.00	19400	20240227	-10.57	12050	20230726	43.98	19400	-10.57	20240227	15030	15.44	20240110	19400	-10.57	20240227	12050	43.98	20230726	3.55	N	264450	500	51 억		391748	N	N	62	N	00	N
111	20240312	110941	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17410	0	3	0.00	195671920	11204	25.55	17500	17560	17320	22600	12190	17410	17464.47	3.82	0	912	17910	17660	17280	17030	16650	17785	17155	51	5190	500	12880	10	1	10245706	1784	8.30	1.25	12	0.11	2097.00	13950.00	19400	20240227	-10.26	12050	20230726	44.48	19400	-10.26	20240227	15030	15.83	20240110	19400	-10.26	20240227	12050	44.48	20230726	3.55	N	264450	500	51 억		391748	N	N	62	N	00	N
112	20240312	100944	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17510	100	2	0.57	134605190	7710	17.58	17500	17560	17320	22600	12190	17410	17458.52	3.82	0	1219	17910	17660	17280	17030	16650	17785	17155	51	5190	500	12880	10	1	10245706	1794	8.35	1.26	12	0.08	2097.00	13950.00	19400	20240227	-9.74	12050	20230726	45.31	19400	-9.74	20240227	15030	16.50	20240110	19400	-9.74	20240227	12050	45.31	20230726	3.55	N	264450	500	51 억		391748	N	N	62	N	00	N
113	20240312	090941	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17520	110	2	0.63	22614920	1295	2.95	17500	17560	17350	22600	12190	17410	17463.26	3.82	0	-778	17910	17660	17280	17030	16650	17785	17155	51	5190	500	12880	10	1	10245706	1795	8.35	1.26	12	0.01	2097.00	13950.00	19400	20240227	-9.69	12050	20230726	45.39	19400	-9.69	20240227	15030	16.57	20240110	19400	-9.69	20240227	12050	45.39	20230726	3.55	N	264450	500	51 억		391748	N	N	62	N	00	N
114	20240311	160938	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17410	120	2	0.69	754727480	43787	138.25	17290	17530	16900	22450	12110	17290	17236.23	3.84	0	-2463	17676	17482	17256	17062	16836	17580	17160	51	5160	500	12790	10	1	10245706	1784	8.30	1.25	12	0.43	2097.00	13950.00	19400	20240227	-10.26	12050	20230726	44.48	19400	-10.26	20240227	15030	15.83	20240110	19400	-10.26	20240227	12050	44.48	20230726	3.57	N	264450	500	51 억		392999	N	N	62	N	00	N
115	20240311	150937	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17400	110	2	0.64	732716010	42522	134.25	17290	17530	16900	22450	12110	17290	17231.46	3.84	0	-2426	17676	17482	17256	17062	16836	17580	17160	51	5160	500	12790	10	1	10245706	1783	8.30	1.25	12	0.42	2097.00	13950.00	19400	20240227	-10.31	12050	20230726	44.40	19400	-10.31	20240227	15030	15.77	20240110	19400	-10.31	20240227	12050	44.40	20230726	3.57	N	264450	500	51 억		392999	N	N	216	N	00	N
116	20240311	140935	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17360	70	2	0.40	621529100	36113	114.02	17290	17530	16900	22450	12110	17290	17210.67	3.84	0	-1153	17676	17482	17256	17062	16836	17580	17160	51	5160	500	12790	10	1	10245706	1779	8.28	1.24	12	0.35	2097.00	13950.00	19400	20240227	-10.52	12050	20230726	44.07	19400	-10.52	20240227	15030	15.50	20240110	19400	-10.52	20240227	12050	44.07	20230726	3.57	N	264450	500	51 억		392999	N	N	216	N	00	N
117	20240311	130935	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17460	170	2	0.98	537143950	31265	98.71	17290	17530	16900	22450	12110	17290	17180.36	3.84	0	1431	17676	17482	17256	17062	16836	17580	17160	51	5160	500	12790	10	1	10245706	1789	8.33	1.25	12	0.31	2097.00	13950.00	19400	20240227	-10.00	12050	20230726	44.90	19400	-10.00	20240227	15030	16.17	20240110	19400	-10.00	20240227	12050	44.90	20230726	3.57	N	264450	500	51 억		392999	N	N	216	N	00	N
118	20240311	120938	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17450	160	2	0.93	426668270	24934	78.72	17290	17470	16900	22450	12110	17290	17111.91	3.84	0	2082	17676	17482	17256	17062	16836	17580	17160	51	5160	500	12790	10	1	10245706	1788	8.32	1.25	12	0.24	2097.00	13950.00	19400	20240227	-10.05	12050	20230726	44.81	19400	-10.05	20240227	15030	16.10	20240110	19400	-10.05	20240227	12050	44.81	20230726	3.57	N	264450	500	51 억		392999	N	N	216	N	00	N
119	20240311	110933	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17270	-20	5	-0.12	340309070	19964	63.03	17290	17430	16900	22450	12110	17290	17046.14	3.84	0	2367	17676	17482	17256	17062	16836	17580	17160	51	5160	500	12790	10	1	10245706	1769	8.24	1.24	12	0.19	2097.00	13950.00	19400	20240227	-10.98	12050	20230726	43.32	19400	-10.98	20240227	15030	14.90	20240110	19400	-10.98	20240227	12050	43.32	20230726	3.57	N	264450	500	51 억		392999	N	N	216	N	00	N
120	20240311	100924	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17020	-270	5	-1.56	267581590	15713	49.61	17290	17430	16900	22450	12110	17290	17029.31	3.84	0	579	17676	17482	17256	17062	16836	17580	17160	51	5160	500	12790	10	1	10245706	1744	8.12	1.22	12	0.15	2097.00	13950.00	19400	20240227	-12.27	12050	20230726	41.24	19400	-12.27	20240227	15030	13.24	20240110	19400	-12.27	20240227	12050	41.24	20230726	3.57	N	264450	500	51 억		392999	N	N	216	N	00	N
121	20240311	090929	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17190	-100	5	-0.58	27841410	1613	5.09	17290	17430	17160	22450	12110	17290	17260.64	3.84	0	-738	17676	17482	17256	17062	16836	17580	17160	51	5160	500	12790	10	1	10245706	1761	8.20	1.23	12	0.02	2097.00	13950.00	19400	20240227	-11.39	12050	20230726	42.66	19400	-11.39	20240227	15030	14.37	20240110	19400	-11.39	20240227	12050	42.66	20230726	3.57	N	264450	500	51 억		392999	N	N	216	N	00	N
122	20240308	160934	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17290	260	2	1.53	546781530	31670	109.14	17030	17450	17030	22100	11930	17030	17264.96	3.81	0	2544	17590	17310	17060	16780	16530	17185	16655	51	5070	500	12600	10	1	10245706	1771	8.25	1.24	12	0.31	2097.00	13950.00	19400	20240227	-10.88	12050	20230726	43.49	19400	-10.88	20240227	15030	15.04	20240110	19400	-10.88	20240227	12050	43.49	20230726	3.58	N	264450	500	51 억		390455	N	N	216	N	00	N
123	20240308	150933	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17200	170	2	1.00	526951470	30520	105.17	17030	17450	17030	22100	11930	17030	17265.78	3.81	0	2506	17590	17310	17060	16780	16530	17185	16655	51	5070	500	12600	10	1	10245706	1762	8.20	1.23	12	0.30	2097.00	13950.00	19400	20240227	-11.34	12050	20230726	42.74	19400	-11.34	20240227	15030	14.44	20240110	19400	-11.34	20240227	12050	42.74	20230726	3.58	N	264450	500	51 억		390455	N	N	0	N	00	N
124	20240308	140925	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17270	240	2	1.41	486126320	28154	97.02	17030	17450	17030	22100	11930	17030	17266.69	3.81	0	3509	17590	17310	17060	16780	16530	17185	16655	51	5070	500	12600	10	1	10245706	1769	8.24	1.24	12	0.27	2097.00	13950.00	19400	20240227	-10.98	12050	20230726	43.32	19400	-10.98	20240227	15030	14.90	20240110	19400	-10.98	20240227	12050	43.32	20230726	3.58	N	264450	500	51 억		390455	N	N	0	N	00	N
125	20240308	130922	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17260	230	2	1.35	423233810	24511	84.47	17030	17450	17030	22100	11930	17030	17267.10	3.81	0	4089	17590	17310	17060	16780	16530	17185	16655	51	5070	500	12600	10	1	10245706	1768	8.23	1.24	12	0.24	2097.00	13950.00	19400	20240227	-11.03	12050	20230726	43.24	19400	-11.03	20240227	15030	14.84	20240110	19400	-11.03	20240227	12050	43.24	20230726	3.58	N	264450	500	51 억		390455	N	N	0	N	00	N
126	20240308	120925	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17250	220	2	1.29	369954620	21418	73.81	17030	17450	17030	22100	11930	17030	17273.07	3.81	0	4466	17590	17310	17060	16780	16530	17185	16655	51	5070	500	12600	10	1	10245706	1767	8.23	1.24	12	0.21	2097.00	13950.00	19400	20240227	-11.08	12050	20230726	43.15	19400	-11.08	20240227	15030	14.77	20240110	19400	-11.08	20240227	12050	43.15	20230726	3.58	N	264450	500	51 억		390455	N	N	0	N	00	N
127	20240308	110927	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17380	350	2	2.06	318949960	18469	63.64	17030	17450	17030	22100	11930	17030	17269.48	3.81	0	4182	17590	17310	17060	16780	16530	17185	16655	51	5070	500	12600	10	1	10245706	1781	8.29	1.25	12	0.18	2097.00	13950.00	19400	20240227	-10.41	12050	20230726	44.23	19400	-10.41	20240227	15030	15.64	20240110	19400	-10.41	20240227	12050	44.23	20230726	3.58	N	264450	500	51 억		390455	N	N	0	N	00	N
128	20240308	100921	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17170	140	2	0.82	87348910	5101	17.58	17030	17360	17030	22100	11930	17030	17123.88	3.81	0	-145	17590	17310	17060	16780	16530	17185	16655	51	5070	500	12600	10	1	10245706	1759	8.19	1.23	12	0.05	2097.00	13950.00	19400	20240227	-11.49	12050	20230726	42.49	19400	-11.49	20240227	15030	14.24	20240110	19400	-11.49	20240227	12050	42.49	20230726	3.58	N	264450	500	51 억		390455	N	N	0	N	00	N
129	20240308	090922	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17030	0	3	0.00	24484870	1435	4.95	17030	17150	17030	22100	11930	17030	17062.63	3.81	0	43	17590	17310	17060	16780	16530	17185	16655	51	5070	500	12600	10	1	10245706	1745	8.12	1.22	12	0.01	2097.00	13950.00	19400	20240227	-12.22	12050	20230726	41.33	19400	-12.22	20240227	15030	13.31	20240110	19400	-12.22	20240227	12050	41.33	20230726	3.58	N	264450	500	51 억		390455	N	N	0	N	00	N
130	20240307	160921	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17030	-140	5	-0.82	491047760	28863	64.52	17180	17340	16810	22300	12020	17170	17013.05	3.86	0	-4920	17710	17440	17120	16850	16530	17575	16985	51	5130	500	12700	10	1	10245706	1745	8.12	1.22	12	0.28	2097.00	13950.00	19400	20240227	-12.22	12050	20230726	41.33	19400	-12.22	20240227	15030	13.31	20240110	19400	-12.22	20240227	12050	41.33	20230726	3.63	N	264450	500	51 억		395375	N	N	20	N	00	N
131	20240307	150903	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17010	-160	5	-0.93	465192320	27342	61.12	17180	17340	16810	22300	12020	17170	17013.84	3.86	0	-4297	17710	17440	17120	16850	16530	17575	16985	51	5130	500	12700	10	1	10245706	1743	8.11	1.22	12	0.27	2097.00	13950.00	19400	20240227	-12.32	12050	20230726	41.16	19400	-12.32	20240227	15030	13.17	20240110	19400	-12.32	20240227	12050	41.16	20230726	3.63	N	264450	500	51 억		395375	N	N	20	N	00	N
132	20240307	140905	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16940	-230	5	-1.34	441303460	25934	57.97	17180	17340	16810	22300	12020	17170	17016.41	3.86	0	-3583	17710	17440	17120	16850	16530	17575	16985	51	5130	500	12700	10	1	10245706	1736	8.08	1.21	12	0.25	2097.00	13950.00	19400	20240227	-12.68	12050	20230726	40.58	19400	-12.68	20240227	15030	12.71	20240110	19400	-12.68	20240227	12050	40.58	20230726	3.63	N	264450	500	51 억		395375	N	N	20	N	00	N
133	20240307	130912	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16880	-290	5	-1.69	428749400	25192	56.31	17180	17340	16810	22300	12020	17170	17019.27	3.86	0	-3428	17710	17440	17120	16850	16530	17575	16985	51	5130	500	12700	10	1	10245706	1729	8.05	1.21	12	0.25	2097.00	13950.00	19400	20240227	-12.99	12050	20230726	40.08	19400	-12.99	20240227	15030	12.31	20240110	19400	-12.99	20240227	12050	40.08	20230726	3.63	N	264450	500	51 억		395375	N	N	20	N	00	N
134	20240307	120916	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16860	-310	5	-1.81	381386070	22388	50.05	17180	17340	16810	22300	12020	17170	17035.29	3.86	0	-3785	17710	17440	17120	16850	16530	17575	16985	51	5130	500	12700	10	1	10245706	1727	8.04	1.21	12	0.22	2097.00	13950.00	19400	20240227	-13.09	12050	20230726	39.92	19400	-13.09	20240227	15030	12.18	20240110	19400	-13.09	20240227	12050	39.92	20230726	3.63	N	264450	500	51 억		395375	N	N	20	N	00	N
135	20240307	110921	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17050	-120	5	-0.70	325130770	19059	42.60	17180	17340	16880	22300	12020	17170	17059.17	3.86	0	-3466	17710	17440	17120	16850	16530	17575	16985	51	5130	500	12700	10	1	10245706	1747	8.13	1.22	12	0.19	2097.00	13950.00	19400	20240227	-12.11	12050	20230726	41.49	19400	-12.11	20240227	15030	13.44	20240110	19400	-12.11	20240227	12050	41.49	20230726	3.63	N	264450	500	51 억		395375	N	N	20	N	00	N
136	20240307	100914	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16990	-180	5	-1.05	231826310	13562	30.32	17180	17340	16960	22300	12020	17170	17093.81	3.86	0	-1827	17710	17440	17120	16850	16530	17575	16985	51	5130	500	12700	10	1	10245706	1741	8.10	1.22	12	0.13	2097.00	13950.00	19400	20240227	-12.42	12050	20230726	41.00	19400	-12.42	20240227	15030	13.04	20240110	19400	-12.42	20240227	12050	41.00	20230726	3.63	N	264450	500	51 억		395375	N	N	20	N	00	N
137	20240307	090917	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17030	-140	5	-0.82	49416450	2886	6.45	17180	17210	17030	22300	12020	17170	17122.82	3.86	0	-350	17710	17440	17120	16850	16530	17575	16985	51	5130	500	12700	10	1	10245706	1745	8.12	1.22	12	0.03	2097.00	13950.00	19400	20240227	-12.22	12050	20230726	41.33	19400	-12.22	20240227	15030	13.31	20240110	19400	-12.22	20240227	12050	41.33	20230726	3.63	N	264450	500	51 억		395375	N	N	20	N	00	N
138	20240306	160909	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17170	170	2	1.00	760190090	44433	41.70	16900	17390	16800	22100	11900	17000	17108.65	3.85	0	734	17926	17462	17226	16762	16526	17345	16645	51	5100	500	12580	10	1	10245706	1759	8.19	1.23	12	0.43	2097.00	13950.00	19400	20240227	-11.49	12050	20230726	42.49	19400	-11.49	20240227	15030	14.24	20240110	19400	-11.49	20240227	12050	42.49	20230726	3.54	N	264450	500	51 억		394618	N	N	20	N	00	N
139	20240306	150910	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17140	140	2	0.82	718593290	42010	39.42	16900	17390	16800	22100	11900	17000	17105.37	3.85	0	1490	17926	17462	17226	16762	16526	17345	16645	51	5100	500	12580	10	1	10245706	1756	8.17	1.23	12	0.41	2097.00	13950.00	19400	20240227	-11.65	12050	20230726	42.24	19400	-11.65	20240227	15030	14.04	20240110	19400	-11.65	20240227	12050	42.24	20230726	3.54	N	264450	500	51 억		394618	N	N	110	N	00	N
140	20240306	140917	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17340	340	2	2.00	615085320	35990	33.77	16900	17390	16800	22100	11900	17000	17090.53	3.85	0	3853	17926	17462	17226	16762	16526	17345	16645	51	5100	500	12580	10	1	10245706	1777	8.27	1.24	12	0.35	2097.00	13950.00	19400	20240227	-10.62	12050	20230726	43.90	19400	-10.62	20240227	15030	15.37	20240110	19400	-10.62	20240227	12050	43.90	20230726	3.54	N	264450	500	51 억		394618	N	N	110	N	00	N
141	20240306	130917	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17140	140	2	0.82	397512650	23363	21.92	16900	17240	16800	22100	11900	17000	17014.64	3.85	0	2379	17926	17462	17226	16762	16526	17345	16645	51	5100	500	12580	10	1	10245706	1756	8.17	1.23	12	0.23	2097.00	13950.00	19400	20240227	-11.65	12050	20230726	42.24	19400	-11.65	20240227	15030	14.04	20240110	19400	-11.65	20240227	12050	42.24	20230726	3.54	N	264450	500	51 억		394618	N	N	110	N	00	N
142	20240306	120916	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17070	70	2	0.41	339515860	19964	18.73	16900	17240	16800	22100	11900	17000	17006.41	3.85	0	3961	17926	17462	17226	16762	16526	17345	16645	51	5100	500	12580	10	1	10245706	1749	8.14	1.22	12	0.19	2097.00	13950.00	19400	20240227	-12.01	12050	20230726	41.66	19400	-12.01	20240227	15030	13.57	20240110	19400	-12.01	20240227	12050	41.66	20230726	3.54	N	264450	500	51 억		394618	N	N	110	N	00	N
143	20240306	110913	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17180	180	2	1.06	297488120	17510	16.43	16900	17240	16800	22100	11900	17000	16989.59	3.85	0	4454	17926	17462	17226	16762	16526	17345	16645	51	5100	500	12580	10	1	10245706	1760	8.19	1.23	12	0.17	2097.00	13950.00	19400	20240227	-11.44	12050	20230726	42.57	19400	-11.44	20240227	15030	14.30	20240110	19400	-11.44	20240227	12050	42.57	20230726	3.54	N	264450	500	51 억		394618	N	N	110	N	00	N
144	20240306	100853	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17100	100	2	0.59	242167260	14281	13.40	16900	17160	16800	22100	11900	17000	16957.21	3.85	0	4269	17926	17462	17226	16762	16526	17345	16645	51	5100	500	12580	10	1	10245706	1752	8.15	1.23	12	0.14	2097.00	13950.00	19400	20240227	-11.86	12050	20230726	41.91	19400	-11.86	20240227	15030	13.77	20240110	19400	-11.86	20240227	12050	41.91	20230726	3.54	N	264450	500	51 억		394618	N	N	110	N	00	N
145	20240306	090909	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16850	-150	5	-0.88	115505070	6850	6.43	16900	17000	16800	22100	11900	17000	16861.45	3.85	0	2427	17926	17462	17226	16762	16526	17345	16645	51	5100	500	12580	10	1	10245706	1726	8.04	1.21	12	0.07	2097.00	13950.00	19400	20240227	-13.14	12050	20230726	39.83	19400	-13.14	20240227	15030	12.11	20240110	19400	-13.14	20240227	12050	39.83	20230726	3.54	N	264450	500	51 억		394618	N	N	110	N	00	N
146	20240305	160905	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17000	-700	5	-3.95	1832956170	106075	81.20	17680	17690	16990	23000	12390	17700	17281.95	3.89	0	-4270	18106	17902	17536	17332	16966	18005	17435	51	5300	500	13090	10	1	10245706	1742	8.11	1.22	12	1.04	2097.00	13950.00	19400	20240227	-12.37	12050	20230726	41.08	19400	-12.37	20240227	15030	13.11	20240110	19400	-12.37	20240227	12050	41.08	20230726	3.53	N	264450	500	51 억		398373	N	N	110	N	00	N
147	20240305	150906	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17080	-620	5	-3.50	1738480820	100530	76.96	17680	17690	17000	23000	12390	17700	17293.15	3.89	0	-4314	18106	17902	17536	17332	16966	18005	17435	51	5300	500	13090	10	1	10245706	1750	8.14	1.22	12	0.98	2097.00	13950.00	19400	20240227	-11.96	12050	20230726	41.74	19400	-11.96	20240227	15030	13.64	20240110	19400	-11.96	20240227	12050	41.74	20230726	3.53	N	264450	500	51 억		398373	N	N	184	N	00	N
148	20240305	140854	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17260	-440	5	-2.49	1437063100	82909	63.47	17680	17690	17100	23000	12390	17700	17333.02	3.89	0	-1385	18106	17902	17536	17332	16966	18005	17435	51	5300	500	13090	10	1	10245706	1768	8.23	1.24	12	0.81	2097.00	13950.00	19400	20240227	-11.03	12050	20230726	43.24	19400	-11.03	20240227	15030	14.84	20240110	19400	-11.03	20240227	12050	43.24	20230726	3.53	N	264450	500	51 억		398373	N	N	184	N	00	N
149	20240305	130856	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17370	-330	5	-1.86	1329998320	76716	58.73	17680	17690	17100	23000	12390	17700	17336.65	3.89	0	-526	18106	17902	17536	17332	16966	18005	17435	51	5300	500	13090	10	1	10245706	1780	8.28	1.25	12	0.75	2097.00	13950.00	19400	20240227	-10.46	12050	20230726	44.15	19400	-10.46	20240227	15030	15.57	20240110	19400	-10.46	20240227	12050	44.15	20230726	3.53	N	264450	500	51 억		398373	N	N	184	N	00	N
150	20240305	120858	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17260	-440	5	-2.49	1288604250	74328	56.90	17680	17690	17100	23000	12390	17700	17336.73	3.89	0	-350	18106	17902	17536	17332	16966	18005	17435	51	5300	500	13090	10	1	10245706	1768	8.23	1.24	12	0.73	2097.00	13950.00	19400	20240227	-11.03	12050	20230726	43.24	19400	-11.03	20240227	15030	14.84	20240110	19400	-11.03	20240227	12050	43.24	20230726	3.53	N	264450	500	51 억		398373	N	N	184	N	00	N
151	20240305	110858	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17320	-380	5	-2.15	903015060	52005	39.81	17680	17690	17100	23000	12390	17700	17364.00	3.89	0	-5809	18106	17902	17536	17332	16966	18005	17435	51	5300	500	13090	10	1	10245706	1775	8.26	1.24	12	0.51	2097.00	13950.00	19400	20240227	-10.72	12050	20230726	43.73	19400	-10.72	20240227	15030	15.24	20240110	19400	-10.72	20240227	12050	43.73	20230726	3.53	N	264450	500	51 억		398373	N	N	184	N	00	N
152	20240305	100855	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17450	-250	5	-1.41	462133410	26422	20.23	17680	17690	17330	23000	12390	17700	17490.48	3.89	0	-4849	18106	17902	17536	17332	16966	18005	17435	51	5300	500	13090	10	1	10245706	1788	8.32	1.25	12	0.26	2097.00	13950.00	19400	20240227	-10.05	12050	20230726	44.81	19400	-10.05	20240227	15030	16.10	20240110	19400	-10.05	20240227	12050	44.81	20230726	3.53	N	264450	500	51 억		398373	N	N	184	N	00	N
153	20240305	090855	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17560	-140	5	-0.79	60140310	3419	2.62	17680	17690	17500	23000	12390	17700	17590.03	3.89	0	-1084	18106	17902	17536	17332	16966	18005	17435	51	5300	500	13090	10	1	10245706	1799	8.37	1.26	12	0.03	2097.00	13950.00	19400	20240227	-9.48	12050	20230726	45.73	19400	-9.48	20240227	15030	16.83	20240110	19400	-9.48	20240227	12050	45.73	20230726	3.53	N	264450	500	51 억		398373	N	N	184	N	00	N
154	20240304	160856	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17700	370	2	2.14	2264507010	129960	142.21	17330	17740	17170	22500	12140	17330	17424.12	3.66	0	26410	18170	17750	17470	17050	16770	17610	16910	51	5170	500	12820	10	1	10245706	1813	8.44	1.27	12	1.27	2097.00	13950.00	19400	20240227	-8.76	12050	20230726	46.89	19400	-8.76	20240227	15030	17.76	20240110	19400	-8.76	20240227	12050	46.89	20230726	3.44	N	264450	500	51 억		375054	N	N	175	N	00	N
155	20240304	150852	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17360	30	2	0.17	2085808560	119801	131.10	17330	17740	17170	22500	12140	17330	17410.62	3.66	0	26130	18170	17750	17470	17050	16770	17610	16910	51	5170	500	12820	10	1	10245706	1779	8.28	1.24	12	1.17	2097.00	13950.00	19400	20240227	-10.52	12050	20230726	44.07	19400	-10.52	20240227	15030	15.50	20240110	19400	-10.52	20240227	12050	44.07	20230726	3.44	N	264450	500	51 억		375054	N	N	7	N	00	N
156	20240304	140819	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17550	220	2	1.27	1780533930	102213	111.85	17330	17740	17170	22500	12140	17330	17419.85	3.66	0	22936	18170	17750	17470	17050	16770	17610	16910	51	5170	500	12820	10	1	10245706	1798	8.37	1.26	12	1.00	2097.00	13950.00	19400	20240227	-9.54	12050	20230726	45.64	19400	-9.54	20240227	15030	16.77	20240110	19400	-9.54	20240227	12050	45.64	20230726	3.44	N	264450	500	51 억		375054	N	N	7	N	00	N
157	20240304	130847	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17550	220	2	1.27	1649786160	94777	103.71	17330	17740	17170	22500	12140	17330	17407.04	3.66	0	23581	18170	17750	17470	17050	16770	17610	16910	51	5170	500	12820	10	1	10245706	1798	8.37	1.26	12	0.93	2097.00	13950.00	19400	20240227	-9.54	12050	20230726	45.64	19400	-9.54	20240227	15030	16.77	20240110	19400	-9.54	20240227	12050	45.64	20230726	3.44	N	264450	500	51 억		375054	N	N	7	N	00	N
158	20240304	120822	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17390	60	2	0.35	1175087000	67734	74.12	17330	17480	17170	22500	12140	17330	17348.56	3.66	0	14411	18170	17750	17470	17050	16770	17610	16910	51	5170	500	12820	10	1	10245706	1782	8.29	1.25	12	0.66	2097.00	13950.00	19400	20240227	-10.36	12050	20230726	44.32	19400	-10.36	20240227	15030	15.70	20240110	19400	-10.36	20240227	12050	44.32	20230726	3.44	N	264450	500	51 억		375054	N	N	7	N	00	N
159	20240304	110839	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17360	30	2	0.17	991969830	57208	62.60	17330	17480	17170	22500	12140	17330	17339.71	3.66	0	12264	18170	17750	17470	17050	16770	17610	16910	51	5170	500	12820	10	1	10245706	1779	8.28	1.24	12	0.56	2097.00	13950.00	19400	20240227	-10.52	12050	20230726	44.07	19400	-10.52	20240227	15030	15.50	20240110	19400	-10.52	20240227	12050	44.07	20230726	3.44	N	264450	500	51 억		375054	N	N	7	N	00	N
160	20240304	100840	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17390	60	2	0.35	749353410	43253	47.33	17330	17480	17170	22500	12140	17330	17324.89	3.66	0	7411	18170	17750	17470	17050	16770	17610	16910	51	5170	500	12820	10	1	10245706	1782	8.29	1.25	12	0.42	2097.00	13950.00	19400	20240227	-10.36	12050	20230726	44.32	19400	-10.36	20240227	15030	15.70	20240110	19400	-10.36	20240227	12050	44.32	20230726	3.44	N	264450	500	51 억		375054	N	N	7	N	00	N
161	20240304	090842	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17270	-60	5	-0.35	56587930	3287	3.60	17330	17330	17170	22500	12140	17330	17215.15	3.66	0	-229	18170	17750	17470	17050	16770	17610	16910	51	5170	500	12820	10	1	10245706	1769	8.24	1.24	12	0.03	2097.00	13950.00	19400	20240227	-10.98	12050	20230726	43.32	19400	-10.98	20240227	15030	14.90	20240110	19400	-10.98	20240227	12050	43.32	20230726	3.44	N	264450	500	51 억		375054	N	N	7	N	00	N