KissMeData/389020/price/prices-20240101.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	20240123	121239	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29150	-450	5	-1.52	722428500	24898	20.21	29200	29650	28600	38450	20750	29600	29015.50	0.87	0	-2637	30766	30182	29066	28482	27366	30475	28775	32	8850	500	17760	50	1	6197730	1807	247.03	8.12	12	0.40	118.00	3592.00	60200	20230330	-51.58	22400	20231113	30.13	31900	-8.62	20240102	25500	14.31	20240118	60200	-51.58	20230330	22400	30.13	20231113	4.36	N	389020	500	32 억		54208	N	N	0	N	00	N
3	20240123	111232	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28950	-650	5	-2.20	654780850	22577	18.33	29200	29650	28600	38450	20750	29600	29002.09	0.87	0	-2099	30766	30182	29066	28482	27366	30475	28775	32	8850	500	17760	50	1	6197730	1794	245.34	8.06	12	0.36	118.00	3592.00	60200	20230330	-51.91	22400	20231113	29.24	31900	-9.25	20240102	25500	13.53	20240118	60200	-51.91	20230330	22400	29.24	20231113	4.36	N	389020	500	32 억		54208	N	N	0	N	00	N
4	20240123	101234	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28950	-650	5	-2.20	408671750	14027	11.39	29200	29650	28850	38450	20750	29600	29134.62	0.87	0	-2081	30766	30182	29066	28482	27366	30475	28775	32	8850	500	17760	50	1	6197730	1794	245.34	8.06	12	0.23	118.00	3592.00	60200	20230330	-51.91	22400	20231113	29.24	31900	-9.25	20240102	25500	13.53	20240118	60200	-51.91	20230330	22400	29.24	20231113	4.36	N	389020	500	32 억		54208	N	N	0	N	00	N
5	20240123	091234	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29450	-150	5	-0.51	210317800	7193	5.84	29200	29650	28950	38450	20750	29600	29239.18	0.87	0	-1398	30766	30182	29066	28482	27366	30475	28775	32	8850	500	17760	50	1	6197730	1825	249.58	8.20	12	0.12	118.00	3592.00	60200	20230330	-51.08	22400	20231113	31.47	31900	-7.68	20240102	25500	15.49	20240118	60200	-51.08	20230330	22400	31.47	20231113	4.36	N	389020	500	32 억		54208	N	N	0	N	00	N
6	20240119	161225	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27300	800	2	3.02	677309300	24778	57.44	26800	27700	26500	34450	18550	26500	27335.30	0.65	0	4549	27966	27232	26366	25632	24766	27600	26000	32	7950	500	15900	50	1	6197730	1692	231.36	7.60	12	0.40	118.00	3592.00	60200	20230330	-54.65	22400	20231113	21.88	31900	-14.42	20240102	25500	7.06	20240118	60200	-54.65	20230330	22400	21.88	20231113	4.36	N	389020	500	32 억		40220	N	N	0	N	00	N
7	20240119	151230	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27150	650	2	2.45	664894300	24323	56.39	26800	27700	26500	34450	18550	26500	27336.03	0.65	0	4520	27966	27232	26366	25632	24766	27600	26000	32	7950	500	15900	50	1	6197730	1683	230.08	7.56	12	0.39	118.00	3592.00	60200	20230330	-54.90	22400	20231113	21.21	31900	-14.89	20240102	25500	6.47	20240118	60200	-54.90	20230330	22400	21.21	20231113	4.36	N	389020	500	32 억		40220	N	N	0	N	00	N
8	20240119	141226	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26800	300	2	1.13	641750850	23469	54.41	26800	27700	26500	34450	18550	26500	27344.62	0.65	0	4512	27966	27232	26366	25632	24766	27600	26000	32	7950	500	15900	50	1	6197730	1661	227.12	7.46	12	0.38	118.00	3592.00	60200	20230330	-55.48	22400	20231113	19.64	31900	-15.99	20240102	25500	5.10	20240118	60200	-55.48	20230330	22400	19.64	20231113	4.36	N	389020	500	32 억		40220	N	N	0	N	00	N
9	20240119	131227	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27300	800	2	3.02	518495700	18921	43.86	26800	27700	26800	34450	18550	26500	27403.19	0.65	0	5451	27966	27232	26366	25632	24766	27600	26000	32	7950	500	15900	50	1	6197730	1692	231.36	7.60	12	0.31	118.00	3592.00	60200	20230330	-54.65	22400	20231113	21.88	31900	-14.42	20240102	25500	7.06	20240118	60200	-54.65	20230330	22400	21.88	20231113	4.36	N	389020	500	32 억		40220	N	N	0	N	00	N
10	20240119	121232	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27300	800	2	3.02	492691500	17975	41.67	26800	27700	26800	34450	18550	26500	27409.82	0.65	0	5816	27966	27232	26366	25632	24766	27600	26000	32	7950	500	15900	50	1	6197730	1692	231.36	7.60	12	0.29	118.00	3592.00	60200	20230330	-54.65	22400	20231113	21.88	31900	-14.42	20240102	25500	7.06	20240118	60200	-54.65	20230330	22400	21.88	20231113	4.36	N	389020	500	32 억		40220	N	N	0	N	00	N
11	20240119	111230	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27150	650	2	2.45	426825800	15575	36.11	26800	27700	26800	34450	18550	26500	27404.55	0.65	0	6436	27966	27232	26366	25632	24766	27600	26000	32	7950	500	15900	50	1	6197730	1683	230.08	7.56	12	0.25	118.00	3592.00	60200	20230330	-54.90	22400	20231113	21.21	31900	-14.89	20240102	25500	6.47	20240118	60200	-54.90	20230330	22400	21.21	20231113	4.36	N	389020	500	32 억		40220	N	N	0	N	00	N
12	20240119	101234	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27500	1000	2	3.77	330245000	12050	27.93	26800	27700	26800	34450	18550	26500	27406.22	0.65	0	6463	27966	27232	26366	25632	24766	27600	26000	32	7950	500	15900	50	1	6197730	1704	233.05	7.66	12	0.19	118.00	3592.00	60200	20230330	-54.32	22400	20231113	22.77	31900	-13.79	20240102	25500	7.84	20240118	60200	-54.32	20230330	22400	22.77	20231113	4.36	N	389020	500	32 억		40220	N	N	0	N	00	N
13	20240119	091227	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27300	800	2	3.02	123573600	4528	10.50	26800	27500	26800	34450	18550	26500	27290.99	0.65	0	2571	27966	27232	26366	25632	24766	27600	26000	32	7950	500	15900	50	1	6197730	1692	231.36	7.60	12	0.07	118.00	3592.00	60200	20230330	-54.65	22400	20231113	21.88	31900	-14.42	20240102	25500	7.06	20240118	60200	-54.65	20230330	22400	21.88	20231113	4.36	N	389020	500	32 억		40220	N	N	0	N	00	N
14	20240118	161225	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26500	-100	5	-0.38	1121773600	42727	65.23	26300	27100	25500	34550	18650	26600	26254.15	0.56	0	6925	29566	28082	27316	25832	25066	27700	25450	32	7950	500	15960	50	1	6197730	1642	224.58	7.38	12	0.69	118.00	3592.00	60200	20230330	-55.98	22400	20231113	18.30	31900	-16.93	20240102	25500	3.92	20240118	60200	-55.98	20230330	22400	18.30	20231113	4.33	N	389020	500	32 억		34966	N	N	0	N	00	N
15	20240118	151225	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26250	-350	5	-1.32	1078688700	41096	62.74	26300	27100	25500	34550	18650	26600	26248.02	0.56	0	6851	29566	28082	27316	25832	25066	27700	25450	32	7950	500	15960	50	1	6197730	1627	222.46	7.31	12	0.66	118.00	3592.00	60200	20230330	-56.40	22400	20231113	17.19	31900	-17.71	20240102	25500	2.94	20240118	60200	-56.40	20230330	22400	17.19	20231113	4.33	N	389020	500	32 억		34966	N	N	0	N	00	N
16	20240118	141225	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26050	-550	5	-2.07	1008433250	38420	58.65	26300	27100	25500	34550	18650	26600	26247.61	0.56	0	6564	29566	28082	27316	25832	25066	27700	25450	32	7950	500	15960	50	1	6197730	1615	220.76	7.25	12	0.62	118.00	3592.00	60200	20230330	-56.73	22400	20231113	16.29	31900	-18.34	20240102	25500	2.16	20240118	60200	-56.73	20230330	22400	16.29	20231113	4.33	N	389020	500	32 억		34966	N	N	0	N	00	N
17	20240118	131224	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26600	0	3	0.00	772097050	29457	44.97	26300	27100	25500	34550	18650	26600	26210.99	0.56	0	3340	29566	28082	27316	25832	25066	27700	25450	32	7950	500	15960	50	1	6197730	1649	225.42	7.41	12	0.48	118.00	3592.00	60200	20230330	-55.81	22400	20231113	18.75	31900	-16.61	20240102	25500	4.31	20240118	60200	-55.81	20230330	22400	18.75	20231113	4.33	N	389020	500	32 억		34966	N	N	0	N	00	N
18	20240118	121227	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26500	-100	5	-0.38	707413350	27029	41.26	26300	27100	25500	34550	18650	26600	26172.38	0.56	0	3266	29566	28082	27316	25832	25066	27700	25450	32	7950	500	15960	50	1	6197730	1642	224.58	7.38	12	0.44	118.00	3592.00	60200	20230330	-55.98	22400	20231113	18.30	31900	-16.93	20240102	25500	3.92	20240118	60200	-55.98	20230330	22400	18.30	20231113	4.33	N	389020	500	32 억		34966	N	N	0	N	00	N
19	20240118	111226	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26850	250	2	0.94	589095950	22595	34.49	26300	27100	25500	34550	18650	26600	26071.96	0.56	0	5600	29566	28082	27316	25832	25066	27700	25450	32	7950	500	15960	50	1	6197730	1664	227.54	7.47	12	0.36	118.00	3592.00	60200	20230330	-55.40	22400	20231113	19.87	31900	-15.83	20240102	25500	5.29	20240118	60200	-55.40	20230330	22400	19.87	20231113	4.33	N	389020	500	32 억		34966	N	N	0	N	00	N
20	20240118	101222	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26550	-50	5	-0.19	530241900	20390	31.13	26300	27100	25500	34550	18650	26600	26005.00	0.56	0	5556	29566	28082	27316	25832	25066	27700	25450	32	7950	500	15960	50	1	6197730	1645	225.00	7.39	12	0.33	118.00	3592.00	60200	20230330	-55.90	22400	20231113	18.53	31900	-16.77	20240102	25500	4.12	20240118	60200	-55.90	20230330	22400	18.53	20231113	4.33	N	389020	500	32 억		34966	N	N	0	N	00	N
21	20240118	091222	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26050	-550	5	-2.07	334758400	12938	19.75	26300	27100	25500	34550	18650	26600	25874.05	0.56	0	4274	29566	28082	27316	25832	25066	27700	25450	32	7950	500	15960	50	1	6197730	1615	220.76	7.25	12	0.21	118.00	3592.00	60200	20230330	-56.73	22400	20231113	16.29	31900	-18.34	20240102	25500	2.16	20240118	60200	-56.73	20230330	22400	16.29	20231113	4.33	N	389020	500	32 억		34966	N	N	0	N	00	N
22	20240117	161220	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26600	-1950	5	-6.83	1769477000	65199	143.42	28700	28800	26550	37100	20000	28550	27139.39	0.73	0	-10281	30116	29332	28566	27782	27016	28950	27400	32	8550	500	17130	50	1	6197730	1649	225.42	7.41	12	1.05	118.00	3592.00	60200	20230330	-55.81	22400	20231113	18.75	31900	-16.61	20240102	26550	0.19	20240117	60200	-55.81	20230330	22400	18.75	20231113	4.38	N	389020	500	32 억		45548	N	N	0	N	00	N
23	20240117	151225	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26850	-1700	5	-5.95	1723265050	63465	139.61	28700	28800	26550	37100	20000	28550	27152.03	0.73	0	-9587	30116	29332	28566	27782	27016	28950	27400	32	8550	500	17130	50	1	6197730	1664	227.54	7.47	12	1.02	118.00	3592.00	60200	20230330	-55.40	22400	20231113	19.87	31900	-15.83	20240102	26550	1.13	20240117	60200	-55.40	20230330	22400	19.87	20231113	4.38	N	389020	500	32 억		45548	N	N	0	N	00	N
24	20240117	141221	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27150	-1400	5	-4.90	1530023050	56264	123.77	28700	28800	26550	37100	20000	28550	27192.58	0.73	0	-8969	30116	29332	28566	27782	27016	28950	27400	32	8550	500	17130	50	1	6197730	1683	230.08	7.56	12	0.91	118.00	3592.00	60200	20230330	-54.90	22400	20231113	21.21	31900	-14.89	20240102	26550	2.26	20240117	60200	-54.90	20230330	22400	21.21	20231113	4.38	N	389020	500	32 억		45548	N	N	0	N	00	N
25	20240117	131221	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26900	-1650	5	-5.78	1350802150	49614	109.14	28700	28800	26550	37100	20000	28550	27225.05	0.73	0	-8575	30116	29332	28566	27782	27016	28950	27400	32	8550	500	17130	50	1	6197730	1667	227.97	7.49	12	0.80	118.00	3592.00	60200	20230330	-55.32	22400	20231113	20.09	31900	-15.67	20240102	26550	1.32	20240117	60200	-55.32	20230330	22400	20.09	20231113	4.38	N	389020	500	32 억		45548	N	N	0	N	00	N
26	20240117	121223	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26800	-1750	5	-6.13	1265283100	46431	102.14	28700	28800	26550	37100	20000	28550	27249.59	0.73	0	-8903	30116	29332	28566	27782	27016	28950	27400	32	8550	500	17130	50	1	6197730	1661	227.12	7.46	12	0.75	118.00	3592.00	60200	20230330	-55.48	22400	20231113	19.64	31900	-15.99	20240102	26550	0.94	20240117	60200	-55.48	20230330	22400	19.64	20231113	4.38	N	389020	500	32 억		45548	N	N	0	N	00	N
27	20240117	111225	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27250	-1300	5	-4.55	929914300	33970	74.73	28700	28800	26550	37100	20000	28550	27373.05	0.73	0	-10836	30116	29332	28566	27782	27016	28950	27400	32	8550	500	17130	50	1	6197730	1689	230.93	7.59	12	0.55	118.00	3592.00	60200	20230330	-54.73	22400	20231113	21.65	31900	-14.58	20240102	26550	2.64	20240117	60200	-54.73	20230330	22400	21.65	20231113	4.38	N	389020	500	32 억		45548	N	N	0	N	00	N
28	20240117	101221	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26950	-1600	5	-5.60	721923600	26257	57.76	28700	28800	26550	37100	20000	28550	27492.75	0.73	0	-9040	30116	29332	28566	27782	27016	28950	27400	32	8550	500	17130	50	1	6197730	1670	228.39	7.50	12	0.42	118.00	3592.00	60200	20230330	-55.23	22400	20231113	20.31	31900	-15.52	20240102	26550	1.51	20240117	60200	-55.23	20230330	22400	20.31	20231113	4.38	N	389020	500	32 억		45548	N	N	0	N	00	N
29	20240117	091224	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28300	-250	5	-0.88	61252100	2148	4.73	28700	28800	28300	37100	20000	28550	28515.16	0.73	0	-750	30116	29332	28566	27782	27016	28950	27400	32	8550	500	17130	50	1	6197730	1754	239.83	7.88	12	0.03	118.00	3592.00	60200	20230330	-52.99	22400	20231113	26.34	31900	-11.29	20240102	27300	3.66	20240110	60200	-52.99	20230330	22400	26.34	20231113	4.38	N	389020	500	32 억		45548	N	N	0	N	00	N
30	20240116	161218	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28550	-200	5	-0.70	1284808550	44914	87.64	29000	29350	27800	37350	20150	28750	28606.00	0.77	0	-2109	29550	29150	28400	28000	27250	29350	28200	32	8600	500	17250	50	1	6197730	1769	241.95	7.95	12	0.72	118.00	3592.00	60200	20230330	-52.57	22400	20231113	27.46	31900	-10.50	20240102	27300	4.58	20240110	60200	-52.57	20230330	22400	27.46	20231113	4.32	N	389020	500	32 억		47557	N	N	0	N	00	N
31	20240116	151215	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28650	-100	5	-0.35	1211826150	42359	82.66	29000	29350	27800	37350	20150	28750	28608.47	0.77	0	-2025	29550	29150	28400	28000	27250	29350	28200	32	8600	500	17250	50	1	6197730	1776	242.80	7.98	12	0.68	118.00	3592.00	60200	20230330	-52.41	22400	20231113	27.90	31900	-10.19	20240102	27300	4.95	20240110	60200	-52.41	20230330	22400	27.90	20231113	4.32	N	389020	500	32 억		47557	N	N	0	N	00	N
32	20240116	141219	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28800	50	2	0.17	1090083800	38101	74.35	29000	29350	27800	37350	20150	28750	28610.37	0.77	0	-1520	29550	29150	28400	28000	27250	29350	28200	32	8600	500	17250	50	1	6197730	1785	244.07	8.02	12	0.61	118.00	3592.00	60200	20230330	-52.16	22400	20231113	28.57	31900	-9.72	20240102	27300	5.49	20240110	60200	-52.16	20230330	22400	28.57	20231113	4.32	N	389020	500	32 억		47557	N	N	0	N	00	N
33	20240116	131220	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28950	200	2	0.70	779999800	27419	53.50	29000	29350	27800	37350	20150	28750	28447.42	0.77	0	-958	29550	29150	28400	28000	27250	29350	28200	32	8600	500	17250	50	1	6197730	1794	245.34	8.06	12	0.44	118.00	3592.00	60200	20230330	-51.91	22400	20231113	29.24	31900	-9.25	20240102	27300	6.04	20240110	60200	-51.91	20230330	22400	29.24	20231113	4.32	N	389020	500	32 억		47557	N	N	0	N	00	N
34	20240116	121216	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28300	-450	5	-1.57	637791500	22472	43.85	29000	29350	27800	37350	20150	28750	28381.61	0.77	0	-2403	29550	29150	28400	28000	27250	29350	28200	32	8600	500	17250	50	1	6197730	1754	239.83	7.88	12	0.36	118.00	3592.00	60200	20230330	-52.99	22400	20231113	26.34	31900	-11.29	20240102	27300	3.66	20240110	60200	-52.99	20230330	22400	26.34	20231113	4.32	N	389020	500	32 억		47557	N	N	0	N	00	N
35	20240116	111217	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28500	-250	5	-0.87	576131050	20286	39.59	29000	29350	27800	37350	20150	28750	28400.43	0.77	0	-2268	29550	29150	28400	28000	27250	29350	28200	32	8600	500	17250	50	1	6197730	1766	241.53	7.93	12	0.33	118.00	3592.00	60200	20230330	-52.66	22400	20231113	27.23	31900	-10.66	20240102	27300	4.40	20240110	60200	-52.66	20230330	22400	27.23	20231113	4.32	N	389020	500	32 억		47557	N	N	0	N	00	N
36	20240116	101217	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27900	-850	5	-2.96	462340850	16243	31.70	29000	29350	27800	37350	20150	28750	28464.01	0.77	0	-1658	29550	29150	28400	28000	27250	29350	28200	32	8600	500	17250	50	1	6197730	1729	236.44	7.77	12	0.26	118.00	3592.00	60200	20230330	-53.65	22400	20231113	24.55	31900	-12.54	20240102	27300	2.20	20240110	60200	-53.65	20230330	22400	24.55	20231113	4.32	N	389020	500	32 억		47557	N	N	0	N	00	N
37	20240116	091215	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28850	100	2	0.35	126721950	4352	8.49	29000	29350	28750	37350	20150	28750	29118.10	0.77	0	-1578	29550	29150	28400	28000	27250	29350	28200	32	8600	500	17250	50	1	6197730	1788	244.49	8.03	12	0.07	118.00	3592.00	60200	20230330	-52.08	22400	20231113	28.79	31900	-9.56	20240102	27300	5.68	20240110	60200	-52.08	20230330	22400	28.79	20231113	4.32	N	389020	500	32 억		47557	N	N	0	N	00	N
38	20240115	161213	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28750	500	2	1.77	1438690750	50819	106.74	28700	28800	27650	36700	19800	28250	28310.10	0.75	0	1189	29816	29032	28216	27432	26616	28625	27025	32	8450	500	16950	50	1	6197730	1782	243.64	8.00	12	0.82	118.00	3592.00	60200	20230330	-52.24	22400	20231113	28.35	31900	-9.87	20240102	27300	5.31	20240110	60200	-52.24	20230330	22400	28.35	20231113	4.42	N	389020	500	32 억		46568	N	N	0	N	00	N
39	20240115	151214	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28750	500	2	1.77	1427537350	50431	105.92	28700	28800	27650	36700	19800	28250	28306.75	0.75	0	1189	29816	29032	28216	27432	26616	28625	27025	32	8450	500	16950	50	1	6197730	1782	243.64	8.00	12	0.81	118.00	3592.00	60200	20230330	-52.24	22400	20231113	28.35	31900	-9.87	20240102	27300	5.31	20240110	60200	-52.24	20230330	22400	28.35	20231113	4.42	N	389020	500	32 억		46568	N	N	0	N	00	N
40	20240115	141213	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28650	400	2	1.42	1252005500	44317	93.08	28700	28750	27650	36700	19800	28250	28251.13	0.75	0	1233	29816	29032	28216	27432	26616	28625	27025	32	8450	500	16950	50	1	6197730	1776	242.80	7.98	12	0.72	118.00	3592.00	60200	20230330	-52.41	22400	20231113	27.90	31900	-10.19	20240102	27300	4.95	20240110	60200	-52.41	20230330	22400	27.90	20231113	4.42	N	389020	500	32 억		46568	N	N	0	N	00	N
41	20240115	131214	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28300	50	2	0.18	995316700	35343	74.23	28700	28700	27650	36700	19800	28250	28161.61	0.75	0	-3720	29816	29032	28216	27432	26616	28625	27025	32	8450	500	16950	50	1	6197730	1754	239.83	7.88	12	0.57	118.00	3592.00	60200	20230330	-52.99	22400	20231113	26.34	31900	-11.29	20240102	27300	3.66	20240110	60200	-52.99	20230330	22400	26.34	20231113	4.42	N	389020	500	32 억		46568	N	N	0	N	00	N
42	20240115	121214	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28150	-100	5	-0.35	836517300	29747	62.48	28700	28700	27650	36700	19800	28250	28121.02	0.75	0	-3488	29816	29032	28216	27432	26616	28625	27025	32	8450	500	16950	50	1	6197730	1745	238.56	7.84	12	0.48	118.00	3592.00	60200	20230330	-53.24	22400	20231113	25.67	31900	-11.76	20240102	27300	3.11	20240110	60200	-53.24	20230330	22400	25.67	20231113	4.42	N	389020	500	32 억		46568	N	N	0	N	00	N
43	20240115	111214	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27800	-450	5	-1.59	680614900	24159	50.74	28700	28700	27650	36700	19800	28250	28172.28	0.75	0	-5688	29816	29032	28216	27432	26616	28625	27025	32	8450	500	16950	50	1	6197730	1723	235.59	7.74	12	0.39	118.00	3592.00	60200	20230330	-53.82	22400	20231113	24.11	31900	-12.85	20240102	27300	1.83	20240110	60200	-53.82	20230330	22400	24.11	20231113	4.42	N	389020	500	32 억		46568	N	N	0	N	00	N
44	20240115	101208	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28550	300	2	1.06	343905700	12146	25.51	28700	28700	27850	36700	19800	28250	28314.37	0.75	0	-2510	29816	29032	28216	27432	26616	28625	27025	32	8450	500	16950	50	1	6197730	1769	241.95	7.95	12	0.20	118.00	3592.00	60200	20230330	-52.57	22400	20231113	27.46	31900	-10.50	20240102	27300	4.58	20240110	60200	-52.57	20230330	22400	27.46	20231113	4.42	N	389020	500	32 억		46568	N	N	0	N	00	N
45	20240115	091211	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28200	-50	5	-0.18	141249050	4991	10.48	28700	28700	27850	36700	19800	28250	28300.85	0.75	0	-2569	29816	29032	28216	27432	26616	28625	27025	32	8450	500	16950	50	1	6197730	1748	238.98	7.85	12	0.08	118.00	3592.00	60200	20230330	-53.16	22400	20231113	25.89	31900	-11.60	20240102	27300	3.30	20240110	60200	-53.16	20230330	22400	25.89	20231113	4.42	N	389020	500	32 억		46568	N	N	0	N	00	N
46	20240112	161222	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28250	-600	5	-2.08	1323814300	47320	53.72	28950	29000	27400	37500	20200	28850	27973.68	0.90	0	-9605	30550	29700	28650	27800	26750	30125	28225	32	8650	500	17310	50	1	6197730	1751	239.41	7.86	12	0.76	118.00	3592.00	60200	20230330	-53.07	22400	20231113	26.12	31900	-11.44	20240102	27300	3.48	20240110	60200	-53.07	20230330	22400	26.12	20231113	4.40	N	389020	500	32 억		56087	N	N	0	N	00	N
47	20240112	151210	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27950	-900	5	-3.12	1301611550	46532	52.83	28950	29000	27400	37500	20200	28850	27970.24	0.90	0	-9191	30550	29700	28650	27800	26750	30125	28225	32	8650	500	17310	50	1	6197730	1732	236.86	7.78	12	0.75	118.00	3592.00	60200	20230330	-53.57	22400	20231113	24.78	31900	-12.38	20240102	27300	2.38	20240110	60200	-53.57	20230330	22400	24.78	20231113	4.40	N	389020	500	32 억		56087	N	N	0	N	00	N
48	20240112	141209	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27700	-1150	5	-3.99	1122058700	40091	45.52	28950	29000	27400	37500	20200	28850	27985.34	0.90	0	-8632	30550	29700	28650	27800	26750	30125	28225	32	8650	500	17310	50	1	6197730	1717	234.75	7.71	12	0.65	118.00	3592.00	60200	20230330	-53.99	22400	20231113	23.66	31900	-13.17	20240102	27300	1.47	20240110	60200	-53.99	20230330	22400	23.66	20231113	4.40	N	389020	500	32 억		56087	N	N	0	N	00	N
49	20240112	131204	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27950	-900	5	-3.12	695938500	24681	28.02	28950	29000	27850	37500	20200	28850	28194.31	0.90	0	-7005	30550	29700	28650	27800	26750	30125	28225	32	8650	500	17310	50	1	6197730	1732	236.86	7.78	12	0.40	118.00	3592.00	60200	20230330	-53.57	22400	20231113	24.78	31900	-12.38	20240102	27300	2.38	20240110	60200	-53.57	20230330	22400	24.78	20231113	4.40	N	389020	500	32 억		56087	N	N	0	N	00	N
50	20240112	121209	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28200	-650	5	-2.25	638546350	22632	25.69	28950	29000	27850	37500	20200	28850	28211.10	0.90	0	-6800	30550	29700	28650	27800	26750	30125	28225	32	8650	500	17310	50	1	6197730	1748	238.98	7.85	12	0.37	118.00	3592.00	60200	20230330	-53.16	22400	20231113	25.89	31900	-11.60	20240102	27300	3.30	20240110	60200	-53.16	20230330	22400	25.89	20231113	4.40	N	389020	500	32 억		56087	N	N	0	N	00	N
51	20240112	111204	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28050	-800	5	-2.77	545093550	19324	21.94	28950	29000	27850	37500	20200	28850	28204.30	0.90	0	-5739	30550	29700	28650	27800	26750	30125	28225	32	8650	500	17310	50	1	6197730	1738	237.71	7.81	12	0.31	118.00	3592.00	60200	20230330	-53.41	22400	20231113	25.22	31900	-12.07	20240102	27300	2.75	20240110	60200	-53.41	20230330	22400	25.22	20231113	4.40	N	389020	500	32 억		56087	N	N	0	N	00	N
52	20240112	101203	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27900	-950	5	-3.29	366142650	12939	14.69	28950	29000	27850	37500	20200	28850	28292.69	0.90	0	-2784	30550	29700	28650	27800	26750	30125	28225	32	8650	500	17310	50	1	6197730	1729	236.44	7.77	12	0.21	118.00	3592.00	60200	20230330	-53.65	22400	20231113	24.55	31900	-12.54	20240102	27300	2.20	20240110	60200	-53.65	20230330	22400	24.55	20231113	4.40	N	389020	500	32 억		56087	N	N	0	N	00	N
53	20240112	091207	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28200	-650	5	-2.25	156458550	5466	6.21	28950	29000	28200	37500	20200	28850	28619.14	0.90	0	-2454	30550	29700	28650	27800	26750	30125	28225	32	8650	500	17310	50	1	6197730	1748	238.98	7.85	12	0.09	118.00	3592.00	60200	20230330	-53.16	22400	20231113	25.89	31900	-11.60	20240102	27300	3.30	20240110	60200	-53.16	20230330	22400	25.89	20231113	4.40	N	389020	500	32 억		56087	N	N	0	N	00	N
54	20240111	161157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28850	1300	2	4.72	2528050850	87618	278.73	27600	29500	27600	35800	19300	27550	28853.10	0.81	0	6188	28850	28200	27750	27100	26650	27975	26875	32	8250	500	16530	50	1	6197730	1788	244.49	8.03	12	1.41	118.00	3592.00	60200	20230330	-52.08	22400	20231113	28.79	31900	-9.56	20240102	27300	5.68	20240110	60200	-52.08	20230330	22400	28.79	20231113	4.30	N	389020	500	32 억		50398	N	N	0	N	00	N
55	20240111	151206	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28800	1250	2	4.54	2454722550	85074	270.63	27600	29500	27600	35800	19300	27550	28853.97	0.81	0	6255	28850	28200	27750	27100	26650	27975	26875	32	8250	500	16530	50	1	6197730	1785	244.07	8.02	12	1.37	118.00	3592.00	60200	20230330	-52.16	22400	20231113	28.57	31900	-9.72	20240102	27300	5.49	20240110	60200	-52.16	20230330	22400	28.57	20231113	4.30	N	389020	500	32 억		50398	N	N	0	N	00	N
56	20240111	141201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28850	1300	2	4.72	2310304450	80048	254.65	27600	29500	27600	35800	19300	27550	28861.49	0.81	0	6126	28850	28200	27750	27100	26650	27975	26875	32	8250	500	16530	50	1	6197730	1788	244.49	8.03	12	1.29	118.00	3592.00	60200	20230330	-52.08	22400	20231113	28.79	31900	-9.56	20240102	27300	5.68	20240110	60200	-52.08	20230330	22400	28.79	20231113	4.30	N	389020	500	32 억		50398	N	N	0	N	00	N
57	20240111	131200	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28800	1250	2	4.54	2227979600	77196	245.57	27600	29500	27600	35800	19300	27550	28861.33	0.81	0	6261	28850	28200	27750	27100	26650	27975	26875	32	8250	500	16530	50	1	6197730	1785	244.07	8.02	12	1.25	118.00	3592.00	60200	20230330	-52.16	22400	20231113	28.57	31900	-9.72	20240102	27300	5.49	20240110	60200	-52.16	20230330	22400	28.57	20231113	4.30	N	389020	500	32 억		50398	N	N	0	N	00	N
58	20240111	121201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28900	1350	2	4.90	2131687100	73873	235.00	27600	29500	27600	35800	19300	27550	28856.11	0.81	0	8084	28850	28200	27750	27100	26650	27975	26875	32	8250	500	16530	50	1	6197730	1791	244.92	8.05	12	1.19	118.00	3592.00	60200	20230330	-51.99	22400	20231113	29.02	31900	-9.40	20240102	27300	5.86	20240110	60200	-51.99	20230330	22400	29.02	20231113	4.30	N	389020	500	32 억		50398	N	N	0	N	00	N
59	20240111	111202	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29250	1700	2	6.17	2000438500	69338	220.58	27600	29500	27600	35800	19300	27550	28850.54	0.81	0	7299	28850	28200	27750	27100	26650	27975	26875	32	8250	500	16530	50	1	6197730	1813	247.88	8.14	12	1.12	118.00	3592.00	60200	20230330	-51.41	22400	20231113	30.58	31900	-8.31	20240102	27300	7.14	20240110	60200	-51.41	20230330	22400	30.58	20231113	4.30	N	389020	500	32 억		50398	N	N	0	N	00	N
60	20240111	101200	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28850	1300	2	4.72	1666961850	57873	184.10	27600	29500	27600	35800	19300	27550	28803.79	0.81	0	7343	28850	28200	27750	27100	26650	27975	26875	32	8250	500	16530	50	1	6197730	1788	244.49	8.03	12	0.93	118.00	3592.00	60200	20230330	-52.08	22400	20231113	28.79	31900	-9.56	20240102	27300	5.68	20240110	60200	-52.08	20230330	22400	28.79	20231113	4.30	N	389020	500	32 억		50398	N	N	0	N	00	N
61	20240111	091201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27850	300	2	1.09	99923600	3606	11.47	27600	27850	27600	35800	19300	27550	27710.37	0.81	0	609	28850	28200	27750	27100	26650	27975	26875	32	8250	500	16530	50	1	6197730	1726	236.02	7.75	12	0.06	118.00	3592.00	60200	20230330	-53.74	22400	20231113	24.33	31900	-12.70	20240102	27300	2.01	20240110	60200	-53.74	20230330	22400	24.33	20231113	4.30	N	389020	500	32 억		50398	N	N	0	N	00	N
62	20240110	161156	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27550	-650	5	-2.30	868504300	31353	55.44	28300	28400	27300	36650	19750	28200	27701.23	0.84	0	-1903	31233	29716	28933	27416	26633	29325	27025	32	8450	500	16920	50	1	6197730	1707	233.47	7.67	12	0.51	118.00	3592.00	60200	20230330	-54.24	22400	20231113	22.99	31900	-13.64	20240102	27300	0.92	20240110	60200	-54.24	20230330	22400	22.99	20231113	4.28	N	389020	500	32 억		52303	N	N	0	N	00	N
63	20240110	151159	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27500	-700	5	-2.48	845570550	30520	53.96	28300	28400	27300	36650	19750	28200	27705.46	0.84	0	-2184	31233	29716	28933	27416	26633	29325	27025	32	8450	500	16920	50	1	6197730	1704	233.05	7.66	12	0.49	118.00	3592.00	60200	20230330	-54.32	22400	20231113	22.77	31900	-13.79	20240102	27300	0.73	20240110	60200	-54.32	20230330	22400	22.77	20231113	4.28	N	389020	500	32 억		52303	N	N	0	N	00	N
64	20240110	141200	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27600	-600	5	-2.13	605729750	21784	38.52	28300	28400	27550	36650	19750	28200	27806.18	0.84	0	-3586	31233	29716	28933	27416	26633	29325	27025	32	8450	500	16920	50	1	6197730	1711	233.90	7.68	12	0.35	118.00	3592.00	60200	20230330	-54.15	22400	20231113	23.21	31900	-13.48	20240102	27550	0.18	20240110	60200	-54.15	20230330	22400	23.21	20231113	4.28	N	389020	500	32 억		52303	N	N	0	N	00	N
65	20240110	131157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27600	-600	5	-2.13	569416200	20469	36.19	28300	28400	27550	36650	19750	28200	27818.47	0.84	0	-3538	31233	29716	28933	27416	26633	29325	27025	32	8450	500	16920	50	1	6197730	1711	233.90	7.68	12	0.33	118.00	3592.00	60200	20230330	-54.15	22400	20231113	23.21	31900	-13.48	20240102	27550	0.18	20240110	60200	-54.15	20230330	22400	23.21	20231113	4.28	N	389020	500	32 억		52303	N	N	0	N	00	N
66	20240110	121200	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27650	-550	5	-1.95	514912500	18493	32.70	28300	28400	27550	36650	19750	28200	27843.64	0.84	0	-2975	31233	29716	28933	27416	26633	29325	27025	32	8450	500	16920	50	1	6197730	1714	234.32	7.70	12	0.30	118.00	3592.00	60200	20230330	-54.07	22400	20231113	23.44	31900	-13.32	20240102	27550	0.36	20240110	60200	-54.07	20230330	22400	23.44	20231113	4.28	N	389020	500	32 억		52303	N	N	0	N	00	N
67	20240110	111158	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27750	-450	5	-1.60	437617700	15697	27.75	28300	28400	27700	36650	19750	28200	27879.07	0.84	0	-1981	31233	29716	28933	27416	26633	29325	27025	32	8450	500	16920	50	1	6197730	1720	235.17	7.73	12	0.25	118.00	3592.00	60200	20230330	-53.90	22400	20231113	23.88	31900	-13.01	20240102	27700	0.18	20240110	60200	-53.90	20230330	22400	23.88	20231113	4.28	N	389020	500	32 억		52303	N	N	0	N	00	N
68	20240110	101156	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27800	-400	5	-1.42	348254450	12481	22.07	28300	28400	27700	36650	19750	28200	27902.77	0.84	0	-1392	31233	29716	28933	27416	26633	29325	27025	32	8450	500	16920	50	1	6197730	1723	235.59	7.74	12	0.20	118.00	3592.00	60200	20230330	-53.82	22400	20231113	24.11	31900	-12.85	20240102	27700	0.36	20240110	60200	-53.82	20230330	22400	24.11	20231113	4.28	N	389020	500	32 억		52303	N	N	0	N	00	N
69	20240110	091157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27800	-400	5	-1.42	101512450	3619	6.40	28300	28400	27800	36650	19750	28200	28049.86	0.84	0	-1767	31233	29716	28933	27416	26633	29325	27025	32	8450	500	16920	50	1	6197730	1723	235.59	7.74	12	0.06	118.00	3592.00	60200	20230330	-53.82	22400	20231113	24.11	31900	-12.85	20240102	27800	0.00	20240110	60200	-53.82	20230330	22400	24.11	20231113	4.28	N	389020	500	32 억		52303	N	N	0	N	00	N
70	20240109	161153	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28200	-400	5	-1.40	1615837100	55684	138.35	29000	30450	28150	37150	20050	28600	29020.79	0.89	0	-3145	29966	29282	28616	27932	27266	28950	27600	32	8550	500	17160	50	1	6197730	1748	238.98	7.85	12	0.90	118.00	3592.00	60200	20230330	-53.16	22400	20231113	25.89	31900	-11.60	20240102	27950	0.89	20240108	60200	-53.16	20230330	22400	25.89	20231113	4.27	N	389020	500	32 억		55448	N	N	0	N	00	N
71	20240109	151156	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28200	-400	5	-1.40	1542058650	53067	131.85	29000	30450	28150	37150	20050	28600	29058.71	0.89	0	-2758	29966	29282	28616	27932	27266	28950	27600	32	8550	500	17160	50	1	6197730	1748	238.98	7.85	12	0.86	118.00	3592.00	60200	20230330	-53.16	22400	20231113	25.89	31900	-11.60	20240102	27950	0.89	20240108	60200	-53.16	20230330	22400	25.89	20231113	4.27	N	389020	500	32 억		55448	N	N	0	N	00	N
72	20240109	141154	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28350	-250	5	-0.87	1400819500	48077	119.45	29000	30450	28150	37150	20050	28600	29137.00	0.89	0	-2189	29966	29282	28616	27932	27266	28950	27600	32	8550	500	17160	50	1	6197730	1757	240.25	7.89	12	0.78	118.00	3592.00	60200	20230330	-52.91	22400	20231113	26.56	31900	-11.13	20240102	27950	1.43	20240108	60200	-52.91	20230330	22400	26.56	20231113	4.27	N	389020	500	32 억		55448	N	N	0	N	00	N
73	20240109	131154	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28650	50	2	0.17	1181586750	40357	100.27	29000	30450	28600	37150	20050	28600	29278.36	0.89	0	-1488	29966	29282	28616	27932	27266	28950	27600	32	8550	500	17160	50	1	6197730	1776	242.80	7.98	12	0.65	118.00	3592.00	60200	20230330	-52.41	22400	20231113	27.90	31900	-10.19	20240102	27950	2.50	20240108	60200	-52.41	20230330	22400	27.90	20231113	4.27	N	389020	500	32 억		55448	N	N	0	N	00	N
74	20240109	121204	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28850	250	2	0.87	1092283150	37250	92.55	29000	30450	28600	37150	20050	28600	29323.04	0.89	0	552	29966	29282	28616	27932	27266	28950	27600	32	8550	500	17160	50	1	6197730	1788	244.49	8.03	12	0.60	118.00	3592.00	60200	20230330	-52.08	22400	20231113	28.79	31900	-9.56	20240102	27950	3.22	20240108	60200	-52.08	20230330	22400	28.79	20231113	4.27	N	389020	500	32 억		55448	N	N	0	N	00	N
75	20240109	111158	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29250	650	2	2.27	767329100	26022	64.65	29000	30450	29000	37150	20050	28600	29487.71	0.89	0	3157	29966	29282	28616	27932	27266	28950	27600	32	8550	500	17160	50	1	6197730	1813	247.88	8.14	12	0.42	118.00	3592.00	60200	20230330	-51.41	22400	20231113	30.58	31900	-8.31	20240102	27950	4.65	20240108	60200	-51.41	20230330	22400	30.58	20231113	4.27	N	389020	500	32 억		55448	N	N	0	N	00	N
76	20240109	101156	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29500	900	2	3.15	652103350	22089	54.88	29000	30450	29000	37150	20050	28600	29521.63	0.89	0	2501	29966	29282	28616	27932	27266	28950	27600	32	8550	500	17160	50	1	6197730	1828	250.00	8.21	12	0.36	118.00	3592.00	60200	20230330	-51.00	22400	20231113	31.70	31900	-7.52	20240102	27950	5.55	20240108	60200	-51.00	20230330	22400	31.70	20231113	4.27	N	389020	500	32 억		55448	N	N	0	N	00	N
77	20240109	091156	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29400	800	2	2.80	212531500	7198	17.88	29000	30450	29000	37150	20050	28600	29526.47	0.89	0	702	29966	29282	28616	27932	27266	28950	27600	32	8550	500	17160	50	1	6197730	1822	249.15	8.18	12	0.12	118.00	3592.00	60200	20230330	-51.16	22400	20231113	31.25	31900	-7.84	20240102	27950	5.19	20240108	60200	-51.16	20230330	22400	31.25	20231113	4.27	N	389020	500	32 억		55448	N	N	0	N	00	N
78	20240108	161152	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28600	-150	5	-0.52	1126377950	39464	149.51	28850	29300	27950	37350	20150	28750	28541.78	0.79	0	6205	29650	29200	28900	28450	28150	29050	28300	32	8600	500	17250	50	1	6197730	1773	242.37	7.96	12	0.64	118.00	3592.00	60200	20230330	-52.49	22400	20231113	27.68	31900	-10.34	20240102	27950	2.33	20240108	60200	-52.49	20230330	22400	27.68	20231113	4.19	N	389020	500	32 억		49243	N	N	0	N	00	N
79	20240108	151154	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28650	-100	5	-0.35	1094012750	38333	145.22	28850	29300	27950	37350	20150	28750	28539.65	0.79	0	6240	29650	29200	28900	28450	28150	29050	28300	32	8600	500	17250	50	1	6197730	1776	242.80	7.98	12	0.62	118.00	3592.00	60200	20230330	-52.41	22400	20231113	27.90	31900	-10.19	20240102	27950	2.50	20240108	60200	-52.41	20230330	22400	27.90	20231113	4.19	N	389020	500	32 억		49243	N	N	0	N	00	N
80	20240108	141154	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28650	-100	5	-0.35	1026239650	35963	136.24	28850	29300	27950	37350	20150	28750	28535.92	0.79	0	6220	29650	29200	28900	28450	28150	29050	28300	32	8600	500	17250	50	1	6197730	1776	242.80	7.98	12	0.58	118.00	3592.00	60200	20230330	-52.41	22400	20231113	27.90	31900	-10.19	20240102	27950	2.50	20240108	60200	-52.41	20230330	22400	27.90	20231113	4.19	N	389020	500	32 억		49243	N	N	0	N	00	N
81	20240108	131153	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28500	-250	5	-0.87	997086100	34945	132.39	28850	29300	27950	37350	20150	28750	28532.94	0.79	0	6344	29650	29200	28900	28450	28150	29050	28300	32	8600	500	17250	50	1	6197730	1766	241.53	7.93	12	0.56	118.00	3592.00	60200	20230330	-52.66	22400	20231113	27.23	31900	-10.66	20240102	27950	1.97	20240108	60200	-52.66	20230330	22400	27.23	20231113	4.19	N	389020	500	32 억		49243	N	N	0	N	00	N
82	20240108	121154	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28550	-200	5	-0.70	903788350	31668	119.97	28850	29300	27950	37350	20150	28750	28539.41	0.79	0	6296	29650	29200	28900	28450	28150	29050	28300	32	8600	500	17250	50	1	6197730	1769	241.95	7.95	12	0.51	118.00	3592.00	60200	20230330	-52.57	22400	20231113	27.46	31900	-10.50	20240102	27950	2.15	20240108	60200	-52.57	20230330	22400	27.46	20231113	4.19	N	389020	500	32 억		49243	N	N	0	N	00	N
83	20240108	111155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28650	-100	5	-0.35	826250350	28950	109.68	28850	29300	27950	37350	20150	28750	28540.52	0.79	0	6391	29650	29200	28900	28450	28150	29050	28300	32	8600	500	17250	50	1	6197730	1776	242.80	7.98	12	0.47	118.00	3592.00	60200	20230330	-52.41	22400	20231113	27.90	31900	-10.19	20240102	27950	2.50	20240108	60200	-52.41	20230330	22400	27.90	20231113	4.19	N	389020	500	32 억		49243	N	N	0	N	00	N
84	20240108	101155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28600	-150	5	-0.52	754891150	26460	100.24	28850	29300	27950	37350	20150	28750	28529.43	0.79	0	5818	29650	29200	28900	28450	28150	29050	28300	32	8600	500	17250	50	1	6197730	1773	242.37	7.96	12	0.43	118.00	3592.00	60200	20230330	-52.49	22400	20231113	27.68	31900	-10.34	20240102	27950	2.33	20240108	60200	-52.49	20230330	22400	27.68	20231113	4.19	N	389020	500	32 억		49243	N	N	0	N	00	N
85	20240108	091151	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29050	300	2	1.04	212546550	7329	27.77	28850	29300	28700	37350	20150	28750	29001.13	0.79	0	4784	29650	29200	28900	28450	28150	29050	28300	32	8600	500	17250	50	1	6197730	1800	246.19	8.09	12	0.12	118.00	3592.00	60200	20230330	-51.74	22400	20231113	29.69	31900	-8.93	20240102	28600	1.57	20240105	60200	-51.74	20230330	22400	29.69	20231113	4.19	N	389020	500	32 억		49243	N	N	0	N	00	N
86	20240105	161152	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28750	-200	5	-0.69	758187550	26219	38.60	28950	29350	28600	37600	20300	28950	28919.23	0.86	0	-3919	31550	30250	29500	28200	27450	29875	27825	32	8650	500	17370	50	1	6197730	1782	243.64	8.00	12	0.42	118.00	3592.00	60200	20230330	-52.24	22400	20231113	28.35	31900	-9.87	20240102	28600	0.52	20240105	60200	-52.24	20230330	22400	28.35	20231113	4.21	N	389020	500	32 억		53162	N	N	0	N	00	N
87	20240105	151153	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28900	-50	5	-0.17	655668500	22666	33.37	28950	29350	28600	37600	20300	28950	28927.40	0.86	0	-3738	31550	30250	29500	28200	27450	29875	27825	32	8650	500	17370	50	1	6197730	1791	244.92	8.05	12	0.37	118.00	3592.00	60200	20230330	-51.99	22400	20231113	29.02	31900	-9.40	20240102	28600	1.05	20240105	60200	-51.99	20230330	22400	29.02	20231113	4.21	N	389020	500	32 억		53162	N	N	0	N	00	N
88	20240105	141150	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28700	-250	5	-0.86	577806600	19958	29.38	28950	29350	28600	37600	20300	28950	28951.13	0.86	0	-3839	31550	30250	29500	28200	27450	29875	27825	32	8650	500	17370	50	1	6197730	1779	243.22	7.99	12	0.32	118.00	3592.00	60200	20230330	-52.33	22400	20231113	28.12	31900	-10.03	20240102	28600	0.35	20240105	60200	-52.33	20230330	22400	28.12	20231113	4.21	N	389020	500	32 억		53162	N	N	0	N	00	N
89	20240105	131151	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28950	0	3	0.00	412294000	14205	20.91	28950	29350	28850	37600	20300	28950	29024.57	0.86	0	-3172	31550	30250	29500	28200	27450	29875	27825	32	8650	500	17370	50	1	6197730	1794	245.34	8.06	12	0.23	118.00	3592.00	60200	20230330	-51.91	22400	20231113	29.24	31900	-9.25	20240102	28750	0.70	20240104	60200	-51.91	20230330	22400	29.24	20231113	4.21	N	389020	500	32 억		53162	N	N	0	N	00	N
90	20240105	121152	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29050	100	2	0.35	352345600	12136	17.87	28950	29350	28850	37600	20300	28950	29033.09	0.86	0	-3028	31550	30250	29500	28200	27450	29875	27825	32	8650	500	17370	50	1	6197730	1800	246.19	8.09	12	0.20	118.00	3592.00	60200	20230330	-51.74	22400	20231113	29.69	31900	-8.93	20240102	28750	1.04	20240104	60200	-51.74	20230330	22400	29.69	20231113	4.21	N	389020	500	32 억		53162	N	N	0	N	00	N
91	20240105	111149	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29000	50	2	0.17	318200050	10958	16.13	28950	29350	28850	37600	20300	28950	29038.15	0.86	0	-3215	31550	30250	29500	28200	27450	29875	27825	32	8650	500	17370	50	1	6197730	1797	245.76	8.07	12	0.18	118.00	3592.00	60200	20230330	-51.83	22400	20231113	29.46	31900	-9.09	20240102	28750	0.87	20240104	60200	-51.83	20230330	22400	29.46	20231113	4.21	N	389020	500	32 억		53162	N	N	0	N	00	N
92	20240105	101152	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29100	150	2	0.52	179665200	6175	9.09	28950	29350	28850	37600	20300	28950	29095.58	0.86	0	-2579	31550	30250	29500	28200	27450	29875	27825	32	8650	500	17370	50	1	6197730	1804	246.61	8.10	12	0.10	118.00	3592.00	60200	20230330	-51.66	22400	20231113	29.91	31900	-8.78	20240102	28750	1.22	20240104	60200	-51.66	20230330	22400	29.91	20231113	4.21	N	389020	500	32 억		53162	N	N	0	N	00	N
93	20240105	091149	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28950	0	3	0.00	38145500	1314	1.93	28950	29200	28900	37600	20300	28950	29030.06	0.86	0	-578	31550	30250	29500	28200	27450	29875	27825	32	8650	500	17370	50	1	6197730	1794	245.34	8.06	12	0.02	118.00	3592.00	60200	20230330	-51.91	22400	20231113	29.24	31900	-9.25	20240102	28750	0.70	20240104	60200	-51.91	20230330	22400	29.24	20231113	4.21	N	389020	500	32 억		53162	N	N	0	N	00	N
94	20240104	161146	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28950	-1150	5	-3.82	1996760950	67439	138.31	29750	30800	28750	39100	21100	30100	29608.80	1.00	0	-6947	31366	30732	30166	29532	28966	30450	29250	32	9000	500	18060	50	1	6197730	1794	245.34	8.06	12	1.09	118.00	3592.00	60200	20230330	-51.91	22400	20231113	29.24	31900	-9.25	20240102	28750	0.70	20240104	60200	-51.91	20230330	22400	29.24	20231113	4.15	N	389020	500	32 억		62175	N	N	0	N	00	N
95	20240104	151149	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28950	-1150	5	-3.82	1912724300	64540	132.36	29750	30800	28750	39100	21100	30100	29636.26	1.00	0	-6055	31366	30732	30166	29532	28966	30450	29250	32	9000	500	18060	50	1	6197730	1794	245.34	8.06	12	1.04	118.00	3592.00	60200	20230330	-51.91	22400	20231113	29.24	31900	-9.25	20240102	28750	0.70	20240104	60200	-51.91	20230330	22400	29.24	20231113	4.15	N	389020	500	32 억		62175	N	N	0	N	00	N
96	20240104	141148	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29600	-500	5	-1.66	1415633650	47435	97.28	29750	30800	29300	39100	21100	30100	29843.65	1.00	0	-4339	31366	30732	30166	29532	28966	30450	29250	32	9000	500	18060	50	1	6197730	1835	250.85	8.24	12	0.77	118.00	3592.00	60200	20230330	-50.83	22400	20231113	32.14	31900	-7.21	20240102	29300	1.02	20240104	60200	-50.83	20230330	22400	32.14	20231113	4.15	N	389020	500	32 억		62175	N	N	0	N	00	N
97	20240104	131148	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29650	-450	5	-1.50	1292630250	43280	88.76	29750	30800	29300	39100	21100	30100	29866.69	1.00	0	-4441	31366	30732	30166	29532	28966	30450	29250	32	9000	500	18060	50	1	6197730	1838	251.27	8.25	12	0.70	118.00	3592.00	60200	20230330	-50.75	22400	20231113	32.37	31900	-7.05	20240102	29300	1.19	20240104	60200	-50.75	20230330	22400	32.37	20231113	4.15	N	389020	500	32 억		62175	N	N	0	N	00	N
98	20240104	121146	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29500	-600	5	-1.99	1087514150	36326	74.50	29750	30800	29350	39100	21100	30100	29937.62	1.00	0	-3854	31366	30732	30166	29532	28966	30450	29250	32	9000	500	18060	50	1	6197730	1828	250.00	8.21	12	0.59	118.00	3592.00	60200	20230330	-51.00	22400	20231113	31.70	31900	-7.52	20240102	29350	0.51	20240104	60200	-51.00	20230330	22400	31.70	20231113	4.15	N	389020	500	32 억		62175	N	N	0	N	00	N
99	20240104	111145	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29550	-550	5	-1.83	888052700	29547	60.60	29750	30800	29350	39100	21100	30100	30055.60	1.00	0	-3914	31366	30732	30166	29532	28966	30450	29250	32	9000	500	18060	50	1	6197730	1831	250.42	8.23	12	0.48	118.00	3592.00	60200	20230330	-50.91	22400	20231113	31.92	31900	-7.37	20240102	29350	0.68	20240104	60200	-50.91	20230330	22400	31.92	20231113	4.15	N	389020	500	32 억		62175	N	N	0	N	00	N
100	20240104	101143	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30050	-50	5	-0.17	442411950	14565	29.87	29750	30800	29750	39100	21100	30100	30375.01	1.00	0	-3	31366	30732	30166	29532	28966	30450	29250	32	9000	500	18060	50	1	6197730	1862	254.66	8.37	12	0.24	118.00	3592.00	60200	20230330	-50.08	22400	20231113	34.15	31900	-5.80	20240102	29600	1.52	20240103	60200	-50.08	20230330	22400	34.15	20231113	4.15	N	389020	500	32 억		62175	N	N	0	N	00	N
101	20240104	091148	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30300	200	2	0.66	80827350	2687	5.51	29750	30400	29750	39100	21100	30100	30080.89	1.00	0	1711	31366	30732	30166	29532	28966	30450	29250	32	9000	500	18060	50	1	6197730	1878	256.78	8.44	12	0.04	118.00	3592.00	60200	20230330	-49.67	22400	20231113	35.27	31900	-5.02	20240102	29600	2.36	20240103	60200	-49.67	20230330	22400	35.27	20231113	4.15	N	389020	500	32 억		62175	N	N	0	N	00	N
102	20240103	161144	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30100	-900	5	-2.90	1464371000	48671	51.00	30150	30800	29600	40300	21700	31000	30086.04	1.04	0	-1814	32800	31900	31000	30100	29200	32350	30550	32	9300	500	18600	50	1	6197730	1866	255.08	8.38	12	0.79	118.00	3592.00	60200	20230330	-50.00	22400	20231113	34.38	31900	-5.64	20240102	29600	1.69	20240103	60200	-50.00	20230330	22400	34.38	20231113	4.04	N	389020	500	32 억		64202	N	N	0	N	00	N
103	20240103	151141	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30200	-800	5	-2.58	1359822300	45205	47.37	30150	30800	29600	40300	21700	31000	30080.22	1.04	0	-2033	32800	31900	31000	30100	29200	32350	30550	32	9300	500	18600	50	1	6197730	1872	255.93	8.41	12	0.73	118.00	3592.00	60200	20230330	-49.83	22400	20231113	34.82	31900	-5.33	20240102	29600	2.03	20240103	60200	-49.83	20230330	22400	34.82	20231113	4.04	N	389020	500	32 억		64202	N	N	0	N	00	N
104	20240103	141140	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30000	-1000	5	-3.23	1198466350	39835	41.74	30150	30800	29600	40300	21700	31000	30084.61	1.04	0	-3619	32800	31900	31000	30100	29200	32350	30550	32	9300	500	18600	50	1	6197730	1859	254.24	8.35	12	0.64	118.00	3592.00	60200	20230330	-50.17	22400	20231113	33.93	31900	-5.96	20240102	29600	1.35	20240103	60200	-50.17	20230330	22400	33.93	20231113	4.04	N	389020	500	32 억		64202	N	N	0	N	00	N
105	20240103	131141	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30050	-950	5	-3.06	1098403450	36503	38.25	30150	30800	29600	40300	21700	31000	30089.52	1.04	0	-3645	32800	31900	31000	30100	29200	32350	30550	32	9300	500	18600	50	1	6197730	1862	254.66	8.37	12	0.59	118.00	3592.00	60200	20230330	-50.08	22400	20231113	34.15	31900	-5.80	20240102	29600	1.52	20240103	60200	-50.08	20230330	22400	34.15	20231113	4.04	N	389020	500	32 억		64202	N	N	0	N	00	N
106	20240103	121145	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29900	-1100	5	-3.55	990187050	32882	34.45	30150	30800	29600	40300	21700	31000	30112.00	1.04	0	-3834	32800	31900	31000	30100	29200	32350	30550	32	9300	500	18600	50	1	6197730	1853	253.39	8.32	12	0.53	118.00	3592.00	60200	20230330	-50.33	22400	20231113	33.48	31900	-6.27	20240102	29600	1.01	20240103	60200	-50.33	20230330	22400	33.48	20231113	4.04	N	389020	500	32 억		64202	N	N	0	N	00	N
107	20240103	111140	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30250	-750	5	-2.42	789701150	26185	27.44	30150	30800	29600	40300	21700	31000	30156.92	1.04	0	-1922	32800	31900	31000	30100	29200	32350	30550	32	9300	500	18600	50	1	6197730	1875	256.36	8.42	12	0.42	118.00	3592.00	60200	20230330	-49.75	22400	20231113	35.04	31900	-5.17	20240102	29600	2.20	20240103	60200	-49.75	20230330	22400	35.04	20231113	4.04	N	389020	500	32 억		64202	N	N	0	N	00	N
108	20240103	101140	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29950	-1050	5	-3.39	653884100	21667	22.70	30150	30800	29600	40300	21700	31000	30176.90	1.04	0	-2806	32800	31900	31000	30100	29200	32350	30550	32	9300	500	18600	50	1	6197730	1856	253.81	8.34	12	0.35	118.00	3592.00	60200	20230330	-50.25	22400	20231113	33.71	31900	-6.11	20240102	29600	1.18	20240103	60200	-50.25	20230330	22400	33.71	20231113	4.04	N	389020	500	32 억		64202	N	N	0	N	00	N
109	20240103	091140	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30350	-650	5	-2.10	275462550	9165	9.60	30150	30550	29600	40300	21700	31000	30050.75	1.04	0	-782	32800	31900	31000	30100	29200	32350	30550	32	9300	500	18600	50	1	6197730	1881	257.20	8.45	12	0.15	118.00	3592.00	60200	20230330	-49.58	22400	20231113	35.49	31900	-4.86	20240102	29600	2.53	20240103	60200	-49.58	20230330	22400	35.49	20231113	4.04	N	389020	500	32 억		64202	N	N	0	N	00	N
110	20240102	161138	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31000	1000	2	3.33	2945889950	94950	100.48	30150	31900	30100	39000	21000	30000	31027.35	0.79	0	16224	32466	31232	30516	29282	28566	30875	28925	32	9000	500	18000	50	1	6197730	1921	262.71	8.63	12	1.53	118.00	3592.00	60200	20230330	-48.50	22400	20231113	38.39	31900	-2.82	20240102	30100	2.99	20240102	60200	-48.50	20230330	22400	38.39	20231113	4.25	N	389020	500	32 억		48994	N	N	0	N	00	N
111	20240102	151137	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30900	900	2	3.00	2872950650	92593	97.99	30150	31900	30100	39000	21000	30000	31029.35	0.79	0	15933	32466	31232	30516	29282	28566	30875	28925	32	9000	500	18000	50	1	6197730	1915	261.86	8.60	12	1.49	118.00	3592.00	60200	20230330	-48.67	22400	20231113	37.95	31900	-3.13	20240102	30100	2.66	20240102	60200	-48.67	20230330	22400	37.95	20231113	4.25	N	389020	500	32 억		48994	N	N	0	N	00	N
112	20240102	141138	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30900	900	2	3.00	2527530950	81420	86.16	30150	31900	30100	39000	21000	30000	31045.00	0.79	0	15580	32466	31232	30516	29282	28566	30875	28925	32	9000	500	18000	50	1	6197730	1915	261.86	8.60	12	1.31	118.00	3592.00	60200	20230330	-48.67	22400	20231113	37.95	31900	-3.13	20240102	30100	2.66	20240102	60200	-48.67	20230330	22400	37.95	20231113	4.25	N	389020	500	32 억		48994	N	N	0	N	00	N
113	20240102	131131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30600	600	2	2.00	2190905500	70414	74.52	30150	31900	30100	39000	21000	30000	31116.95	0.79	0	11013	32466	31232	30516	29282	28566	30875	28925	32	9000	500	18000	50	1	6197730	1897	259.32	8.52	12	1.14	118.00	3592.00	60200	20230330	-49.17	22400	20231113	36.61	31900	-4.08	20240102	30100	1.66	20240102	60200	-49.17	20230330	22400	36.61	20231113	4.25	N	389020	500	32 억		48994	N	N	0	N	00	N
114	20240102	121131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31150	1150	2	3.83	1793814800	57521	60.87	30150	31900	30100	39000	21000	30000	31188.41	0.79	0	9416	32466	31232	30516	29282	28566	30875	28925	32	9000	500	18000	50	1	6197730	1931	263.98	8.67	12	0.93	118.00	3592.00	60200	20230330	-48.26	22400	20231113	39.06	31900	-2.35	20240102	30100	3.49	20240102	60200	-48.26	20230330	22400	39.06	20231113	4.25	N	389020	500	32 억		48994	N	N	0	N	00	N
115	20240102	111130	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31400	1400	2	4.67	1573454650	50491	53.43	30150	31900	30100	39000	21000	30000	31166.44	0.79	0	7952	32466	31232	30516	29282	28566	30875	28925	32	9000	500	18000	50	1	6197730	1946	266.10	8.74	12	0.81	118.00	3592.00	60200	20230330	-47.84	22400	20231113	40.18	31900	-1.57	20240102	30100	4.32	20240102	60200	-47.84	20230330	22400	40.18	20231113	4.25	N	389020	500	32 억		48994	N	N	0	N	00	N
116	20240102	101121	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30450	450	2	1.50	356850800	11717	12.40	30150	30700	30100	39000	21000	30000	30461.57	0.79	0	1214	32466	31232	30516	29282	28566	30875	28925	32	9000	500	18000	50	1	6197730	1887	258.05	8.48	12	0.19	118.00	3592.00	60200	20230330	-49.42	22400	20231113	35.94	30700	-0.81	20240102	30100	1.16	20240102	60200	-49.42	20230330	22400	35.94	20231113	4.25	N	389020	500	32 억		48994	N	N	0	N	00	N
117	20240102	091105	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30000	0	3	0.00	0	0	0.00	0	0	0	39000	21000	30000	0.00	0.79	0	0	32466	31232	30516	29282	28566	30875	28925	32	9000	500	18000	50	1	6197730	1859	254.24	8.35	12	0.00	118.00	3592.00	60200	20230330	-50.17	22400	20231113	33.93	0	0.00	0	0	0.00	0	60200	-50.17	20230330	22400	33.93	20231113	4.25	N	389020	500	32 억		48994	N	N	0	N	00	N