KissMeData/035460/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	160423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2390	-10	5	-0.42	79069535	33033	86.66	2405	2415	2380	3120	1680	2400	2393.65	1.31	0	-4903	2463	2431	2413	2381	2363	2422	2372	73	720	500	1680	5	1	14577340	348	10.72	0.90	12	0.23	223.00	2664.00	3945	20230629	-39.42	2300	20240320	3.91	2730	-12.45	20240111	2300	3.91	20240320	3945	-39.42	20230629	2300	3.91	20240320	0.87	N	035460	500	72 억		191213	N	N	0	N	00	N
3	20240329	150424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2395	-5	5	-0.21	72988485	30488	79.98	2405	2415	2380	3120	1680	2400	2394.01	1.31	0	-5130	2463	2431	2413	2381	2363	2422	2372	73	720	500	1680	5	1	14577340	349	10.74	0.90	12	0.21	223.00	2664.00	3945	20230629	-39.29	2300	20240320	4.13	2730	-12.27	20240111	2300	4.13	20240320	3945	-39.29	20230629	2300	4.13	20240320	0.87	N	035460	500	72 억		191213	N	N	0	N	00	N
4	20240329	140419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2405	5	2	0.21	61680815	25754	67.56	2405	2415	2380	3120	1680	2400	2395.00	1.31	0	-3233	2463	2431	2413	2381	2363	2422	2372	73	720	500	1680	5	1	14577340	351	10.78	0.90	12	0.18	223.00	2664.00	3945	20230629	-39.04	2300	20240320	4.57	2730	-11.90	20240111	2300	4.57	20240320	3945	-39.04	20230629	2300	4.57	20240320	0.87	N	035460	500	72 억		191213	N	N	0	N	00	N
5	20240329	130415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2390	-10	5	-0.42	60264690	25164	66.01	2405	2415	2380	3120	1680	2400	2394.88	1.31	0	-3233	2463	2431	2413	2381	2363	2422	2372	73	720	500	1680	5	1	14577340	348	10.72	0.90	12	0.17	223.00	2664.00	3945	20230629	-39.42	2300	20240320	3.91	2730	-12.45	20240111	2300	3.91	20240320	3945	-39.42	20230629	2300	3.91	20240320	0.87	N	035460	500	72 억		191213	N	N	0	N	00	N
6	20240329	120419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2405	5	2	0.21	31200110	13033	34.19	2405	2415	2380	3120	1680	2400	2393.93	1.31	0	-2941	2463	2431	2413	2381	2363	2422	2372	73	720	500	1680	5	1	14577340	351	10.78	0.90	12	0.09	223.00	2664.00	3945	20230629	-39.04	2300	20240320	4.57	2730	-11.90	20240111	2300	4.57	20240320	3945	-39.04	20230629	2300	4.57	20240320	0.87	N	035460	500	72 억		191213	N	N	0	N	00	N
7	20240329	110415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2400	0	3	0.00	19343030	8087	21.21	2405	2415	2380	3120	1680	2400	2391.87	1.31	0	-1655	2463	2431	2413	2381	2363	2422	2372	73	720	500	1680	5	1	14577340	350	10.76	0.90	12	0.06	223.00	2664.00	3945	20230629	-39.16	2300	20240320	4.35	2730	-12.09	20240111	2300	4.35	20240320	3945	-39.16	20230629	2300	4.35	20240320	0.87	N	035460	500	72 억		191213	N	N	0	N	00	N
8	20240329	100416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2400	0	3	0.00	13617075	5692	14.93	2405	2415	2380	3120	1680	2400	2392.32	1.31	0	-1295	2463	2431	2413	2381	2363	2422	2372	73	720	500	1680	5	1	14577340	350	10.76	0.90	12	0.04	223.00	2664.00	3945	20230629	-39.16	2300	20240320	4.35	2730	-12.09	20240111	2300	4.35	20240320	3945	-39.16	20230629	2300	4.35	20240320	0.87	N	035460	500	72 억		191213	N	N	0	N	00	N
9	20240329	090413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2405	5	2	0.21	2479210	1031	2.70	2405	2415	2400	3120	1680	2400	2404.67	1.31	0	-823	2463	2431	2413	2381	2363	2422	2372	73	720	500	1680	5	1	14577340	351	10.78	0.90	12	0.01	223.00	2664.00	3945	20230629	-39.04	2300	20240320	4.57	2730	-11.90	20240111	2300	4.57	20240320	3945	-39.04	20230629	2300	4.57	20240320	0.87	N	035460	500	72 억		191213	N	N	0	N	00	N
10	20240328	160418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2400	-50	5	-2.04	91705665	38002	75.09	2425	2445	2395	3185	1715	2450	2413.13	1.37	0	-8613	2490	2470	2450	2430	2410	2480	2440	73	735	500	1710	5	1	14577340	350	10.76	0.90	12	0.26	223.00	2664.00	3945	20230629	-39.16	2300	20240320	4.35	2730	-12.09	20240111	2300	4.35	20240320	3945	-39.16	20230629	2300	4.35	20240320	0.84	N	035460	500	72 억		200226	N	N	0	N	00	N
11	20240328	150418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2400	-50	5	-2.04	86228375	35720	70.58	2425	2445	2395	3185	1715	2450	2413.91	1.37	0	-8207	2490	2470	2450	2430	2410	2480	2440	73	735	500	1710	5	1	14577340	350	10.76	0.90	12	0.25	223.00	2664.00	3945	20230629	-39.16	2300	20240320	4.35	2730	-12.09	20240111	2300	4.35	20240320	3945	-39.16	20230629	2300	4.35	20240320	0.84	N	035460	500	72 억		200226	N	N	0	N	00	N
12	20240328	140414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2400	-50	5	-2.04	74087040	30656	60.57	2425	2445	2395	3185	1715	2450	2416.61	1.37	0	-7036	2490	2470	2450	2430	2410	2480	2440	73	735	500	1710	5	1	14577340	350	10.76	0.90	12	0.21	223.00	2664.00	3945	20230629	-39.16	2300	20240320	4.35	2730	-12.09	20240111	2300	4.35	20240320	3945	-39.16	20230629	2300	4.35	20240320	0.84	N	035460	500	72 억		200226	N	N	0	N	00	N
13	20240328	130411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	-40	5	-1.63	43337900	17879	35.33	2425	2445	2410	3185	1715	2450	2423.81	1.37	0	-2210	2490	2470	2450	2430	2410	2480	2440	73	735	500	1710	5	1	14577340	351	10.81	0.90	12	0.12	223.00	2664.00	3945	20230629	-38.91	2300	20240320	4.78	2730	-11.72	20240111	2300	4.78	20240320	3945	-38.91	20230629	2300	4.78	20240320	0.84	N	035460	500	72 억		200226	N	N	0	N	00	N
14	20240328	120416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2420	-30	5	-1.22	32785520	13509	26.69	2425	2445	2420	3185	1715	2450	2426.77	1.37	0	-1572	2490	2470	2450	2430	2410	2480	2440	73	735	500	1710	5	1	14577340	353	10.85	0.91	12	0.09	223.00	2664.00	3945	20230629	-38.66	2300	20240320	5.22	2730	-11.36	20240111	2300	5.22	20240320	3945	-38.66	20230629	2300	5.22	20240320	0.84	N	035460	500	72 억		200226	N	N	0	N	00	N
15	20240328	110414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2435	-15	5	-0.61	16513380	6800	13.44	2425	2445	2420	3185	1715	2450	2428.12	1.37	0	-332	2490	2470	2450	2430	2410	2480	2440	73	735	500	1710	5	1	14577340	355	10.92	0.91	12	0.05	223.00	2664.00	3945	20230629	-38.28	2300	20240320	5.87	2730	-10.81	20240111	2300	5.87	20240320	3945	-38.28	20230629	2300	5.87	20240320	0.84	N	035460	500	72 억		200226	N	N	0	N	00	N
16	20240328	100416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2440	-10	5	-0.41	13427005	5533	10.93	2425	2445	2420	3185	1715	2450	2426.28	1.37	0	-5	2490	2470	2450	2430	2410	2480	2440	73	735	500	1710	5	1	14577340	356	10.94	0.92	12	0.04	223.00	2664.00	3945	20230629	-38.15	2300	20240320	6.09	2730	-10.62	20240111	2300	6.09	20240320	3945	-38.15	20230629	2300	6.09	20240320	0.84	N	035460	500	72 억		200226	N	N	0	N	00	N
17	20240328	090421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2435	-15	5	-0.61	6598075	2721	5.38	2425	2435	2420	3185	1715	2450	2423.91	1.37	0	-56	2490	2470	2450	2430	2410	2480	2440	73	735	500	1710	5	1	14577340	355	10.92	0.91	12	0.02	223.00	2664.00	3945	20230629	-38.28	2300	20240320	5.87	2730	-10.81	20240111	2300	5.87	20240320	3945	-38.28	20230629	2300	5.87	20240320	0.84	N	035460	500	72 억		200226	N	N	0	N	00	N
18	20240327	160419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2450	5	2	0.20	122818760	50210	71.73	2440	2470	2430	3175	1715	2445	2446.10	1.37	0	391	2495	2470	2450	2425	2405	2482	2437	73	730	500	1710	5	1	14577340	357	10.99	0.92	12	0.34	223.00	2664.00	3945	20230629	-37.90	2300	20240320	6.52	2730	-10.26	20240111	2300	6.52	20240320	3945	-37.90	20230629	2300	6.52	20240320	0.85	N	035460	500	72 억		199835	N	N	0	N	00	N
19	20240327	150420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2445	0	3	0.00	119640730	48912	69.88	2440	2470	2430	3175	1715	2445	2446.04	1.37	0	526	2495	2470	2450	2425	2405	2482	2437	73	730	500	1710	5	1	14577340	356	10.96	0.92	12	0.34	223.00	2664.00	3945	20230629	-38.02	2300	20240320	6.30	2730	-10.44	20240111	2300	6.30	20240320	3945	-38.02	20230629	2300	6.30	20240320	0.85	N	035460	500	72 억		199835	N	N	0	N	00	N
20	20240327	140422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2435	-10	5	-0.41	105514340	43112	61.59	2440	2470	2435	3175	1715	2445	2447.45	1.37	0	686	2495	2470	2450	2425	2405	2482	2437	73	730	500	1710	5	1	14577340	355	10.92	0.91	12	0.30	223.00	2664.00	3945	20230629	-38.28	2300	20240320	5.87	2730	-10.81	20240111	2300	5.87	20240320	3945	-38.28	20230629	2300	5.87	20240320	0.85	N	035460	500	72 억		199835	N	N	0	N	00	N
21	20240327	130422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2445	0	3	0.00	97670675	39896	57.00	2440	2470	2435	3175	1715	2445	2448.13	1.37	0	514	2495	2470	2450	2425	2405	2482	2437	73	730	500	1710	5	1	14577340	356	10.96	0.92	12	0.27	223.00	2664.00	3945	20230629	-38.02	2300	20240320	6.30	2730	-10.44	20240111	2300	6.30	20240320	3945	-38.02	20230629	2300	6.30	20240320	0.85	N	035460	500	72 억		199835	N	N	0	N	00	N
22	20240327	120422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2440	-5	5	-0.20	95904550	39172	55.96	2440	2470	2440	3175	1715	2445	2448.29	1.37	0	353	2495	2470	2450	2425	2405	2482	2437	73	730	500	1710	5	1	14577340	356	10.94	0.92	12	0.27	223.00	2664.00	3945	20230629	-38.15	2300	20240320	6.09	2730	-10.62	20240111	2300	6.09	20240320	3945	-38.15	20230629	2300	6.09	20240320	0.85	N	035460	500	72 억		199835	N	N	0	N	00	N
23	20240327	110421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2445	0	3	0.00	67205650	27432	39.19	2440	2470	2440	3175	1715	2445	2449.90	1.37	0	-56	2495	2470	2450	2425	2405	2482	2437	73	730	500	1710	5	1	14577340	356	10.96	0.92	12	0.19	223.00	2664.00	3945	20230629	-38.02	2300	20240320	6.30	2730	-10.44	20240111	2300	6.30	20240320	3945	-38.02	20230629	2300	6.30	20240320	0.85	N	035460	500	72 억		199835	N	N	0	N	00	N
24	20240327	100416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2455	10	2	0.41	39218760	16001	22.86	2440	2470	2440	3175	1715	2445	2451.02	1.37	0	1604	2495	2470	2450	2425	2405	2482	2437	73	730	500	1710	5	1	14577340	358	11.01	0.92	12	0.11	223.00	2664.00	3945	20230629	-37.77	2300	20240320	6.74	2730	-10.07	20240111	2300	6.74	20240320	3945	-37.77	20230629	2300	6.74	20240320	0.85	N	035460	500	72 억		199835	N	N	0	N	00	N
25	20240327	090422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2455	10	2	0.41	6145195	2507	3.58	2440	2455	2440	3175	1715	2445	2451.21	1.37	0	18	2495	2470	2450	2425	2405	2482	2437	73	730	500	1710	5	1	14577340	358	11.01	0.92	12	0.02	223.00	2664.00	3945	20230629	-37.77	2300	20240320	6.74	2730	-10.07	20240111	2300	6.74	20240320	3945	-37.77	20230629	2300	6.74	20240320	0.85	N	035460	500	72 억		199835	N	N	0	N	00	N
26	20240326	160352	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2445	5	2	0.20	172302490	69970	158.01	2430	2475	2430	3170	1710	2440	2462.53	1.30	0	10905	2483	2461	2443	2421	2403	2452	2412	73	730	500	1700	5	1	14577340	356	10.96	0.92	12	0.48	223.00	2664.00	3945	20230629	-38.02	2300	20240320	6.30	2730	-10.44	20240111	2300	6.30	20240320	3945	-38.02	20230629	2300	6.30	20240320	0.84	N	035460	500	72 억		188930	N	N	0	N	00	N
27	20240326	150415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2475	35	2	1.43	160872745	65313	147.50	2430	2475	2430	3170	1710	2440	2463.10	1.30	0	10923	2483	2461	2443	2421	2403	2452	2412	73	730	500	1700	5	1	14577340	361	11.10	0.93	12	0.45	223.00	2664.00	3945	20230629	-37.26	2300	20240320	7.61	2730	-9.34	20240111	2300	7.61	20240320	3945	-37.26	20230629	2300	7.61	20240320	0.84	N	035460	500	72 억		188930	N	N	0	N	00	N
28	20240326	140413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2475	35	2	1.43	139879780	56819	128.31	2430	2475	2430	3170	1710	2440	2461.85	1.30	0	9487	2483	2461	2443	2421	2403	2452	2412	73	730	500	1700	5	1	14577340	361	11.10	0.93	12	0.39	223.00	2664.00	3945	20230629	-37.26	2300	20240320	7.61	2730	-9.34	20240111	2300	7.61	20240320	3945	-37.26	20230629	2300	7.61	20240320	0.84	N	035460	500	72 억		188930	N	N	0	N	00	N
29	20240326	130412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2465	25	2	1.02	117706880	47842	108.04	2430	2475	2430	3170	1710	2440	2460.33	1.30	0	8833	2483	2461	2443	2421	2403	2452	2412	73	730	500	1700	5	1	14577340	359	11.05	0.93	12	0.33	223.00	2664.00	3945	20230629	-37.52	2300	20240320	7.17	2730	-9.71	20240111	2300	7.17	20240320	3945	-37.52	20230629	2300	7.17	20240320	0.84	N	035460	500	72 억		188930	N	N	0	N	00	N
30	20240326	120413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2465	25	2	1.02	84482725	34366	77.61	2430	2475	2430	3170	1710	2440	2458.32	1.30	0	8020	2483	2461	2443	2421	2403	2452	2412	73	730	500	1700	5	1	14577340	359	11.05	0.93	12	0.24	223.00	2664.00	3945	20230629	-37.52	2300	20240320	7.17	2730	-9.71	20240111	2300	7.17	20240320	3945	-37.52	20230629	2300	7.17	20240320	0.84	N	035460	500	72 억		188930	N	N	0	N	00	N
31	20240326	110407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2460	20	2	0.82	60246060	24536	55.41	2430	2470	2430	3170	1710	2440	2455.41	1.30	0	2836	2483	2461	2443	2421	2403	2452	2412	73	730	500	1700	5	1	14577340	359	11.03	0.92	12	0.17	223.00	2664.00	3945	20230629	-37.64	2300	20240320	6.96	2730	-9.89	20240111	2300	6.96	20240320	3945	-37.64	20230629	2300	6.96	20240320	0.84	N	035460	500	72 억		188930	N	N	0	N	00	N
32	20240326	100415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2465	25	2	1.02	43289130	17649	39.86	2430	2465	2430	3170	1710	2440	2452.78	1.30	0	2608	2483	2461	2443	2421	2403	2452	2412	73	730	500	1700	5	1	14577340	359	11.05	0.93	12	0.12	223.00	2664.00	3945	20230629	-37.52	2300	20240320	7.17	2730	-9.71	20240111	2300	7.17	20240320	3945	-37.52	20230629	2300	7.17	20240320	0.84	N	035460	500	72 억		188930	N	N	0	N	00	N
33	20240326	090412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2450	10	2	0.41	3419090	1407	3.18	2430	2450	2430	3170	1710	2440	2430.06	1.30	0	-3	2483	2461	2443	2421	2403	2452	2412	73	730	500	1700	5	1	14577340	357	10.99	0.92	12	0.01	223.00	2664.00	3945	20230629	-37.90	2300	20240320	6.52	2730	-10.26	20240111	2300	6.52	20240320	3945	-37.90	20230629	2300	6.52	20240320	0.84	N	035460	500	72 억		188930	N	N	0	N	00	N
34	20240325	160426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2440	-5	5	-0.20	108070440	44259	68.91	2450	2465	2425	3175	1715	2445	2441.77	1.30	0	-439	2488	2466	2433	2411	2378	2477	2422	73	730	500	1710	5	1	14577340	356	10.94	0.92	12	0.30	223.00	2664.00	3945	20230629	-38.15	2300	20240320	6.09	2730	-10.62	20240111	2300	6.09	20240320	3945	-38.15	20230629	2300	6.09	20240320	0.84	N	035460	500	72 억		189362	N	N	0	N	00	N
35	20240325	150429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2435	-10	5	-0.41	97488025	39927	62.17	2450	2465	2425	3175	1715	2445	2441.66	1.30	0	-419	2488	2466	2433	2411	2378	2477	2422	73	730	500	1710	5	1	14577340	355	10.92	0.91	12	0.27	223.00	2664.00	3945	20230629	-38.28	2300	20240320	5.87	2730	-10.81	20240111	2300	5.87	20240320	3945	-38.28	20230629	2300	5.87	20240320	0.84	N	035460	500	72 억		189362	N	N	0	N	00	N
36	20240325	140427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2440	-5	5	-0.20	91428515	37443	58.30	2450	2465	2425	3175	1715	2445	2441.81	1.30	0	19	2488	2466	2433	2411	2378	2477	2422	73	730	500	1710	5	1	14577340	356	10.94	0.92	12	0.26	223.00	2664.00	3945	20230629	-38.15	2300	20240320	6.09	2730	-10.62	20240111	2300	6.09	20240320	3945	-38.15	20230629	2300	6.09	20240320	0.84	N	035460	500	72 억		189362	N	N	0	N	00	N
37	20240325	130428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2430	-15	5	-0.61	82605405	33819	52.66	2450	2465	2425	3175	1715	2445	2442.57	1.30	0	19	2488	2466	2433	2411	2378	2477	2422	73	730	500	1710	5	1	14577340	354	10.90	0.91	12	0.23	223.00	2664.00	3945	20230629	-38.40	2300	20240320	5.65	2730	-10.99	20240111	2300	5.65	20240320	3945	-38.40	20230629	2300	5.65	20240320	0.84	N	035460	500	72 억		189362	N	N	0	N	00	N
38	20240325	120433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2440	-5	5	-0.20	68383645	27975	43.56	2450	2465	2430	3175	1715	2445	2444.46	1.30	0	-487	2488	2466	2433	2411	2378	2477	2422	73	730	500	1710	5	1	14577340	356	10.94	0.92	12	0.19	223.00	2664.00	3945	20230629	-38.15	2300	20240320	6.09	2730	-10.62	20240111	2300	6.09	20240320	3945	-38.15	20230629	2300	6.09	20240320	0.84	N	035460	500	72 억		189362	N	N	0	N	00	N
39	20240325	110429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2430	-15	5	-0.61	52859030	21608	33.64	2450	2465	2430	3175	1715	2445	2446.27	1.30	0	-487	2488	2466	2433	2411	2378	2477	2422	73	730	500	1710	5	1	14577340	354	10.90	0.91	12	0.15	223.00	2664.00	3945	20230629	-38.40	2300	20240320	5.65	2730	-10.99	20240111	2300	5.65	20240320	3945	-38.40	20230629	2300	5.65	20240320	0.84	N	035460	500	72 억		189362	N	N	0	N	00	N
40	20240325	100427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2445	0	3	0.00	39224080	16018	24.94	2450	2465	2430	3175	1715	2445	2448.75	1.30	0	-898	2488	2466	2433	2411	2378	2477	2422	73	730	500	1710	5	1	14577340	356	10.96	0.92	12	0.11	223.00	2664.00	3945	20230629	-38.02	2300	20240320	6.30	2730	-10.44	20240111	2300	6.30	20240320	3945	-38.02	20230629	2300	6.30	20240320	0.84	N	035460	500	72 억		189362	N	N	0	N	00	N
41	20240325	090429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2440	-5	5	-0.20	8186760	3345	5.21	2450	2455	2440	3175	1715	2445	2447.46	1.30	0	-1427	2488	2466	2433	2411	2378	2477	2422	73	730	500	1710	5	1	14577340	356	10.94	0.92	12	0.02	223.00	2664.00	3945	20230629	-38.15	2300	20240320	6.09	2730	-10.62	20240111	2300	6.09	20240320	3945	-38.15	20230629	2300	6.09	20240320	0.84	N	035460	500	72 억		189362	N	N	0	N	00	N
42	20240322	160429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2445	20	2	0.82	155925125	64199	40.85	2400	2455	2400	3150	1700	2425	2428.64	1.35	0	-7272	2538	2481	2408	2351	2278	2510	2380	73	725	500	1690	5	1	14577340	356	11.75	1.00	12	0.44	208.00	2435.00	3945	20230629	-38.02	2300	20240320	6.30	2730	-10.44	20240111	2300	6.30	20240320	3945	-38.02	20230629	2300	6.30	20240320	0.94	N	035460	500	72 억		196634	N	N	0	N	00	N
43	20240322	150431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2445	20	2	0.82	144597580	59572	37.91	2400	2455	2400	3150	1700	2425	2427.27	1.35	0	-6034	2538	2481	2408	2351	2278	2510	2380	73	725	500	1690	5	1	14577340	356	11.75	1.00	12	0.41	208.00	2435.00	3945	20230629	-38.02	2300	20240320	6.30	2730	-10.44	20240111	2300	6.30	20240320	3945	-38.02	20230629	2300	6.30	20240320	0.94	N	035460	500	72 억		196634	N	N	0	N	00	N
44	20240322	140425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2445	20	2	0.82	120704805	49802	31.69	2400	2450	2400	3150	1700	2425	2423.69	1.35	0	-4200	2538	2481	2408	2351	2278	2510	2380	73	725	500	1690	5	1	14577340	356	11.75	1.00	12	0.34	208.00	2435.00	3945	20230629	-38.02	2300	20240320	6.30	2730	-10.44	20240111	2300	6.30	20240320	3945	-38.02	20230629	2300	6.30	20240320	0.94	N	035460	500	72 억		196634	N	N	0	N	00	N
45	20240322	130428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	-10	5	-0.41	102977870	42516	27.05	2400	2450	2400	3150	1700	2425	2422.10	1.35	0	-4121	2538	2481	2408	2351	2278	2510	2380	73	725	500	1690	5	1	14577340	352	11.61	0.99	12	0.29	208.00	2435.00	3945	20230629	-38.78	2300	20240320	5.00	2730	-11.54	20240111	2300	5.00	20240320	3945	-38.78	20230629	2300	5.00	20240320	0.94	N	035460	500	72 억		196634	N	N	0	N	00	N
46	20240322	120422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	-15	5	-0.62	94726875	39115	24.89	2400	2450	2400	3150	1700	2425	2421.75	1.35	0	-3941	2538	2481	2408	2351	2278	2510	2380	73	725	500	1690	5	1	14577340	351	11.59	0.99	12	0.27	208.00	2435.00	3945	20230629	-38.91	2300	20240320	4.78	2730	-11.72	20240111	2300	4.78	20240320	3945	-38.91	20230629	2300	4.78	20240320	0.94	N	035460	500	72 억		196634	N	N	0	N	00	N
47	20240322	110429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2435	10	2	0.41	55132400	22831	14.53	2400	2445	2400	3150	1700	2425	2414.80	1.35	0	-2784	2538	2481	2408	2351	2278	2510	2380	73	725	500	1690	5	1	14577340	355	11.71	1.00	12	0.16	208.00	2435.00	3945	20230629	-38.28	2300	20240320	5.87	2730	-10.81	20240111	2300	5.87	20240320	3945	-38.28	20230629	2300	5.87	20240320	0.94	N	035460	500	72 억		196634	N	N	0	N	00	N
48	20240322	100425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2435	10	2	0.41	45316290	18792	11.96	2400	2445	2400	3150	1700	2425	2411.47	1.35	0	-891	2538	2481	2408	2351	2278	2510	2380	73	725	500	1690	5	1	14577340	355	11.71	1.00	12	0.13	208.00	2435.00	3945	20230629	-38.28	2300	20240320	5.87	2730	-10.81	20240111	2300	5.87	20240320	3945	-38.28	20230629	2300	5.87	20240320	0.94	N	035460	500	72 억		196634	N	N	0	N	00	N
49	20240322	090423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2405	-20	5	-0.82	9349485	3895	2.48	2400	2410	2400	3150	1700	2425	2400.38	1.35	0	221	2538	2481	2408	2351	2278	2510	2380	73	725	500	1690	5	1	14577340	351	11.56	0.99	12	0.03	208.00	2435.00	3945	20230629	-39.04	2300	20240320	4.57	2730	-11.90	20240111	2300	4.57	20240320	3945	-39.04	20230629	2300	4.57	20240320	0.94	N	035460	500	72 억		196634	N	N	0	N	00	N
50	20240321	160424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2425	90	2	3.85	377837545	156626	240.27	2335	2465	2335	3035	1635	2335	2412.35	1.15	0	28252	2378	2356	2328	2306	2278	2342	2292	73	700	500	1630	5	1	14577340	354	11.66	1.00	12	1.07	208.00	2435.00	3945	20230629	-38.53	2300	20240320	5.43	2730	-11.17	20240111	2300	5.43	20240320	3945	-38.53	20230629	2300	5.43	20240320	0.93	N	035460	500	72 억		167262	N	N	0	N	00	N
51	20240321	150425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2420	85	2	3.64	365059620	151348	232.17	2335	2465	2335	3035	1635	2335	2412.05	1.15	0	27827	2378	2356	2328	2306	2278	2342	2292	73	700	500	1630	5	1	14577340	353	11.63	0.99	12	1.04	208.00	2435.00	3945	20230629	-38.66	2300	20240320	5.22	2730	-11.36	20240111	2300	5.22	20240320	3945	-38.66	20230629	2300	5.22	20240320	0.93	N	035460	500	72 억		167262	N	N	0	N	00	N
52	20240321	140425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	80	2	3.43	350111240	145141	222.65	2335	2465	2335	3035	1635	2335	2412.21	1.15	0	27086	2378	2356	2328	2306	2278	2342	2292	73	700	500	1630	5	1	14577340	352	11.61	0.99	12	1.00	208.00	2435.00	3945	20230629	-38.78	2300	20240320	5.00	2730	-11.54	20240111	2300	5.00	20240320	3945	-38.78	20230629	2300	5.00	20240320	0.93	N	035460	500	72 억		167262	N	N	0	N	00	N
53	20240321	130423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2435	100	2	4.28	321895045	133447	204.71	2335	2465	2335	3035	1635	2335	2412.16	1.15	0	24720	2378	2356	2328	2306	2278	2342	2292	73	700	500	1630	5	1	14577340	355	11.71	1.00	12	0.92	208.00	2435.00	3945	20230629	-38.28	2300	20240320	5.87	2730	-10.81	20240111	2300	5.87	20240320	3945	-38.28	20230629	2300	5.87	20240320	0.93	N	035460	500	72 억		167262	N	N	0	N	00	N
54	20240321	120424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2430	95	2	4.07	268530705	111547	171.12	2335	2465	2335	3035	1635	2335	2407.33	1.15	0	22027	2378	2356	2328	2306	2278	2342	2292	73	700	500	1630	5	1	14577340	354	11.68	1.00	12	0.77	208.00	2435.00	3945	20230629	-38.40	2300	20240320	5.65	2730	-10.99	20240111	2300	5.65	20240320	3945	-38.40	20230629	2300	5.65	20240320	0.93	N	035460	500	72 억		167262	N	N	0	N	00	N
55	20240321	110424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	80	2	3.43	244838605	101719	156.04	2335	2465	2335	3035	1635	2335	2407.01	1.15	0	20973	2378	2356	2328	2306	2278	2342	2292	73	700	500	1630	5	1	14577340	352	11.61	0.99	12	0.70	208.00	2435.00	3945	20230629	-38.78	2300	20240320	5.00	2730	-11.54	20240111	2300	5.00	20240320	3945	-38.78	20230629	2300	5.00	20240320	0.93	N	035460	500	72 억		167262	N	N	0	N	00	N
56	20240321	100424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2385	50	2	2.14	70346075	29755	45.64	2335	2385	2335	3035	1635	2335	2364.18	1.15	0	11171	2378	2356	2328	2306	2278	2342	2292	73	700	500	1630	5	1	14577340	348	11.47	0.98	12	0.20	208.00	2435.00	3945	20230629	-39.54	2300	20240320	3.70	2730	-12.64	20240111	2300	3.70	20240320	3945	-39.54	20230629	2300	3.70	20240320	0.93	N	035460	500	72 억		167262	N	N	0	N	00	N
57	20240321	090426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	15	2	0.64	2949230	1263	1.94	2335	2350	2335	3035	1635	2335	2335.10	1.15	0	0	2378	2356	2328	2306	2278	2342	2292	73	700	500	1630	5	1	14577340	343	11.30	0.97	12	0.01	208.00	2435.00	3945	20230629	-40.43	2300	20240320	2.17	2730	-13.92	20240111	2300	2.17	20240320	3945	-40.43	20230629	2300	2.17	20240320	0.93	N	035460	500	72 억		167262	N	N	0	N	00	N
58	20240320	160421	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2335	-10	5	-0.43	151285780	65082	103.41	2340	2350	2300	3045	1645	2345	2324.54	1.23	0	-10020	2425	2385	2355	2315	2285	2370	2300	73	700	500	1640	5	1	14577340	340	11.23	0.96	12	0.45	208.00	2435.00	3945	20230629	-40.81	2300	20240320	1.52	2730	-14.47	20240111	2300	1.52	20240320	3945	-40.81	20230629	2300	1.52	20240320	0.90	N	035460	500	72 억		178918	N	N	0	N	00	N
59	20240320	150422	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2345	0	3	0.00	144161725	62030	98.56	2340	2350	2300	3045	1645	2345	2324.06	1.23	0	-10191	2425	2385	2355	2315	2285	2370	2300	73	700	500	1640	5	1	14577340	342	11.27	0.96	12	0.43	208.00	2435.00	3945	20230629	-40.56	2300	20240320	1.96	2730	-14.10	20240111	2300	1.96	20240320	3945	-40.56	20230629	2300	1.96	20240320	0.90	N	035460	500	72 억		178918	N	N	0	N	00	N
60	20240320	140426	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2350	5	2	0.21	124272585	53538	85.07	2340	2350	2300	3045	1645	2345	2321.20	1.23	0	-10279	2425	2385	2355	2315	2285	2370	2300	73	700	500	1640	5	1	14577340	343	11.30	0.97	12	0.37	208.00	2435.00	3945	20230629	-40.43	2300	20240320	2.17	2730	-13.92	20240111	2300	2.17	20240320	3945	-40.43	20230629	2300	2.17	20240320	0.90	N	035460	500	72 억		178918	N	N	0	N	00	N
61	20240320	130427	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2330	-15	5	-0.64	103289750	44564	70.81	2340	2340	2300	3045	1645	2345	2317.78	1.23	0	-7842	2425	2385	2355	2315	2285	2370	2300	73	700	500	1640	5	1	14577340	340	11.20	0.96	12	0.31	208.00	2435.00	3945	20230629	-40.94	2300	20240320	1.30	2730	-14.65	20240111	2300	1.30	20240320	3945	-40.94	20230629	2300	1.30	20240320	0.90	N	035460	500	72 억		178918	N	N	0	N	00	N
62	20240320	120425	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2325	-20	5	-0.85	88042005	38016	60.40	2340	2340	2300	3045	1645	2345	2315.92	1.23	0	-7577	2425	2385	2355	2315	2285	2370	2300	73	700	500	1640	5	1	14577340	339	11.18	0.95	12	0.26	208.00	2435.00	3945	20230629	-41.06	2300	20240320	1.09	2730	-14.84	20240111	2300	1.09	20240320	3945	-41.06	20230629	2300	1.09	20240320	0.90	N	035460	500	72 억		178918	N	N	0	N	00	N
63	20240320	110424	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2325	-20	5	-0.85	72502945	31312	49.75	2340	2340	2300	3045	1645	2345	2315.50	1.23	0	-7577	2425	2385	2355	2315	2285	2370	2300	73	700	500	1640	5	1	14577340	339	11.18	0.95	12	0.21	208.00	2435.00	3945	20230629	-41.06	2300	20240320	1.09	2730	-14.84	20240111	2300	1.09	20240320	3945	-41.06	20230629	2300	1.09	20240320	0.90	N	035460	500	72 억		178918	N	N	0	N	00	N
64	20240320	100421	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2325	-20	5	-0.85	64986245	28077	44.61	2340	2340	2300	3045	1645	2345	2314.57	1.23	0	-6999	2425	2385	2355	2315	2285	2370	2300	73	700	500	1640	5	1	14577340	339	11.18	0.95	12	0.19	208.00	2435.00	3945	20230629	-41.06	2300	20240320	1.09	2730	-14.84	20240111	2300	1.09	20240320	3945	-41.06	20230629	2300	1.09	20240320	0.90	N	035460	500	72 억		178918	N	N	0	N	00	N
65	20240320	090419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2340	-5	5	-0.21	4350620	1873	2.98	2340	2340	2320	3045	1645	2345	2322.81	1.23	0	619	2425	2385	2355	2315	2285	2370	2300	73	700	500	1640	5	1	14577340	341	11.25	0.96	12	0.01	208.00	2435.00	3945	20230629	-40.68	2315	20231031	1.08	2730	-14.29	20240111	2315	1.08	20240315	3945	-40.68	20230629	2315	1.08	20231031	0.90	N	035460	500	72 억		178918	N	N	0	N	00	N
66	20240319	160416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2345	-50	5	-2.09	140299155	59835	115.02	2395	2395	2325	3110	1680	2395	2344.77	1.34	0	-16158	2465	2430	2380	2345	2295	2447	2362	73	715	500	1670	5	1	14577340	342	11.27	0.96	12	0.41	208.00	2435.00	3945	20230629	-40.56	2315	20231031	1.30	2730	-14.10	20240111	2315	1.30	20240315	3945	-40.56	20230629	2315	1.30	20231031	0.90	N	035460	500	72 억		195619	N	N	0	N	00	N
67	20240319	150423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2345	-50	5	-2.09	123232965	52528	100.98	2395	2395	2325	3110	1680	2395	2346.04	1.34	0	-11001	2465	2430	2380	2345	2295	2447	2362	73	715	500	1670	5	1	14577340	342	11.27	0.96	12	0.36	208.00	2435.00	3945	20230629	-40.56	2315	20231031	1.30	2730	-14.10	20240111	2315	1.30	20240315	3945	-40.56	20230629	2315	1.30	20231031	0.90	N	035460	500	72 억		195619	N	N	0	N	00	N
68	20240319	140423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2340	-55	5	-2.30	90631925	38536	74.08	2395	2395	2330	3110	1680	2395	2351.88	1.34	0	-7855	2465	2430	2380	2345	2295	2447	2362	73	715	500	1670	5	1	14577340	341	11.25	0.96	12	0.26	208.00	2435.00	3945	20230629	-40.68	2315	20231031	1.08	2730	-14.29	20240111	2315	1.08	20240315	3945	-40.68	20230629	2315	1.08	20231031	0.90	N	035460	500	72 억		195619	N	N	0	N	00	N
69	20240319	130358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	-45	5	-1.88	74741880	31736	61.01	2395	2395	2335	3110	1680	2395	2355.11	1.34	0	-3621	2465	2430	2380	2345	2295	2447	2362	73	715	500	1670	5	1	14577340	343	11.30	0.97	12	0.22	208.00	2435.00	3945	20230629	-40.43	2315	20231031	1.51	2730	-13.92	20240111	2315	1.51	20240315	3945	-40.43	20230629	2315	1.51	20231031	0.90	N	035460	500	72 억		195619	N	N	0	N	00	N
70	20240319	120421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2365	-30	5	-1.25	53395335	22620	43.48	2395	2395	2345	3110	1680	2395	2360.54	1.34	0	729	2465	2430	2380	2345	2295	2447	2362	73	715	500	1670	5	1	14577340	345	11.37	0.97	12	0.16	208.00	2435.00	3945	20230629	-40.05	2315	20231031	2.16	2730	-13.37	20240111	2315	2.16	20240315	3945	-40.05	20230629	2315	2.16	20231031	0.90	N	035460	500	72 억		195619	N	N	0	N	00	N
71	20240319	110421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	-25	5	-1.04	39463630	16704	32.11	2395	2395	2345	3110	1680	2395	2362.53	1.34	0	-775	2465	2430	2380	2345	2295	2447	2362	73	715	500	1670	5	1	14577340	345	11.39	0.97	12	0.11	208.00	2435.00	3945	20230629	-39.92	2315	20231031	2.38	2730	-13.19	20240111	2315	2.38	20240315	3945	-39.92	20230629	2315	2.38	20231031	0.90	N	035460	500	72 억		195619	N	N	0	N	00	N
72	20240319	100421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	-25	5	-1.04	33144615	14033	26.98	2395	2395	2345	3110	1680	2395	2361.91	1.34	0	1002	2465	2430	2380	2345	2295	2447	2362	73	715	500	1670	5	1	14577340	345	11.39	0.97	12	0.10	208.00	2435.00	3945	20230629	-39.92	2315	20231031	2.38	2730	-13.19	20240111	2315	2.38	20240315	3945	-39.92	20230629	2315	2.38	20231031	0.90	N	035460	500	72 억		195619	N	N	0	N	00	N
73	20240319	090420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2395	0	3	0.00	1940020	811	1.56	2395	2395	2385	3110	1680	2395	2392.13	1.34	0	-283	2465	2430	2380	2345	2295	2447	2362	73	715	500	1670	5	1	14577340	349	11.51	0.98	12	0.01	208.00	2435.00	3945	20230629	-39.29	2315	20231031	3.46	2730	-12.27	20240111	2315	3.46	20240315	3945	-39.29	20230629	2315	3.46	20231031	0.90	N	035460	500	72 억		195619	N	N	0	N	00	N
74	20240318	160418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2395	45	2	1.91	123448455	51986	116.42	2350	2415	2330	3055	1645	2350	2374.65	1.34	0	579	2380	2365	2340	2325	2300	2372	2332	73	705	500	1640	5	1	14577340	349	11.51	0.98	12	0.36	208.00	2435.00	3945	20230629	-39.29	2315	20231031	3.46	2730	-12.27	20240111	2315	3.46	20240315	3945	-39.29	20230629	2315	3.46	20231031	0.91	N	035460	500	72 억		195040	N	N	0	N	00	N
75	20240318	150420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2390	40	2	1.70	119472580	50323	112.69	2350	2415	2330	3055	1645	2350	2374.11	1.34	0	612	2380	2365	2340	2325	2300	2372	2332	73	705	500	1640	5	1	14577340	348	11.49	0.98	12	0.35	208.00	2435.00	3945	20230629	-39.42	2315	20231031	3.24	2730	-12.45	20240111	2315	3.24	20240315	3945	-39.42	20230629	2315	3.24	20231031	0.91	N	035460	500	72 억		195040	N	N	0	N	00	N
76	20240318	140419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2395	45	2	1.91	95556715	40291	90.23	2350	2415	2330	3055	1645	2350	2371.66	1.34	0	599	2380	2365	2340	2325	2300	2372	2332	73	705	500	1640	5	1	14577340	349	11.51	0.98	12	0.28	208.00	2435.00	3945	20230629	-39.29	2315	20231031	3.46	2730	-12.27	20240111	2315	3.46	20240315	3945	-39.29	20230629	2315	3.46	20231031	0.91	N	035460	500	72 억		195040	N	N	0	N	00	N
77	20240318	130419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	20	2	0.85	47893130	20342	45.55	2350	2370	2330	3055	1645	2350	2354.40	1.34	0	-2414	2380	2365	2340	2325	2300	2372	2332	73	705	500	1640	5	1	14577340	345	11.39	0.97	12	0.14	208.00	2435.00	3945	20230629	-39.92	2315	20231031	2.38	2730	-13.19	20240111	2315	2.38	20240315	3945	-39.92	20230629	2315	2.38	20231031	0.91	N	035460	500	72 억		195040	N	N	0	N	00	N
78	20240318	120417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2355	5	2	0.21	30854310	13124	29.39	2350	2365	2330	3055	1645	2350	2350.98	1.34	0	-1744	2380	2365	2340	2325	2300	2372	2332	73	705	500	1640	5	1	14577340	343	11.32	0.97	12	0.09	208.00	2435.00	3945	20230629	-40.30	2315	20231031	1.73	2730	-13.74	20240111	2315	1.73	20240315	3945	-40.30	20230629	2315	1.73	20231031	0.91	N	035460	500	72 억		195040	N	N	0	N	00	N
79	20240318	110420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2355	5	2	0.21	18213125	7746	17.35	2350	2365	2330	3055	1645	2350	2351.29	1.34	0	-1499	2380	2365	2340	2325	2300	2372	2332	73	705	500	1640	5	1	14577340	343	11.32	0.97	12	0.05	208.00	2435.00	3945	20230629	-40.30	2315	20231031	1.73	2730	-13.74	20240111	2315	1.73	20240315	3945	-40.30	20230629	2315	1.73	20231031	0.91	N	035460	500	72 억		195040	N	N	0	N	00	N
80	20240318	100418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	10	2	0.43	13977275	5950	13.32	2350	2365	2330	3055	1645	2350	2349.12	1.34	0	-790	2380	2365	2340	2325	2300	2372	2332	73	705	500	1640	5	1	14577340	344	11.35	0.97	12	0.04	208.00	2435.00	3945	20230629	-40.18	2315	20231031	1.94	2730	-13.55	20240111	2315	1.94	20240315	3945	-40.18	20230629	2315	1.94	20231031	0.91	N	035460	500	72 억		195040	N	N	0	N	00	N
81	20240318	090417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	0	3	0.00	3632690	1551	3.47	2350	2350	2330	3055	1645	2350	2342.16	1.34	0	428	2380	2365	2340	2325	2300	2372	2332	73	705	500	1640	5	1	14577340	343	11.30	0.97	12	0.01	208.00	2435.00	3945	20230629	-40.43	2315	20231031	1.51	2730	-13.92	20240111	2315	1.51	20240315	3945	-40.43	20230629	2315	1.51	20231031	0.91	N	035460	500	72 억		195040	N	N	0	N	00	N
82	20240315	160414	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2350	0	3	0.00	104291775	44632	78.53	2330	2355	2315	3055	1645	2350	2336.02	1.40	0	-8374	2390	2370	2345	2325	2300	2357	2312	73	705	500	1640	5	1	14577340	343	11.30	0.97	12	0.31	208.00	2435.00	3945	20230629	-40.43	2315	20240315	1.51	2730	-13.92	20240111	2315	1.51	20240315	3945	-40.43	20230629	2315	1.51	20240315	0.80	N	035460	500	72 억		203414	N	N	0	N	00	N
83	20240315	150355	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2340	-10	5	-0.43	81272055	34831	61.29	2330	2350	2315	3055	1645	2350	2333.29	1.40	0	-7395	2390	2370	2345	2325	2300	2357	2312	73	705	500	1640	5	1	14577340	341	11.25	0.96	12	0.24	208.00	2435.00	3945	20230629	-40.68	2315	20240315	1.08	2730	-14.29	20240111	2315	1.08	20240315	3945	-40.68	20230629	2315	1.08	20240315	0.80	N	035460	500	72 억		203414	N	N	0	N	00	N
84	20240315	140352	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2340	-10	5	-0.43	76467805	32775	57.67	2330	2350	2315	3055	1645	2350	2333.07	1.40	0	-6901	2390	2370	2345	2325	2300	2357	2312	73	705	500	1640	5	1	14577340	341	11.25	0.96	12	0.22	208.00	2435.00	3945	20230629	-40.68	2315	20240315	1.08	2730	-14.29	20240111	2315	1.08	20240315	3945	-40.68	20230629	2315	1.08	20240315	0.80	N	035460	500	72 억		203414	N	N	0	N	00	N
85	20240315	130416	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2345	-5	5	-0.21	71273300	30557	53.77	2330	2350	2315	3055	1645	2350	2332.43	1.40	0	-6508	2390	2370	2345	2325	2300	2357	2312	73	705	500	1640	5	1	14577340	342	11.27	0.96	12	0.21	208.00	2435.00	3945	20230629	-40.56	2315	20240315	1.30	2730	-14.10	20240111	2315	1.30	20240315	3945	-40.56	20230629	2315	1.30	20240315	0.80	N	035460	500	72 억		203414	N	N	0	N	00	N
86	20240315	120417	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2345	-5	5	-0.21	63982875	27447	48.29	2330	2350	2315	3055	1645	2350	2331.09	1.40	0	-6444	2390	2370	2345	2325	2300	2357	2312	73	705	500	1640	5	1	14577340	342	11.27	0.96	12	0.19	208.00	2435.00	3945	20230629	-40.56	2315	20240315	1.30	2730	-14.10	20240111	2315	1.30	20240315	3945	-40.56	20230629	2315	1.30	20240315	0.80	N	035460	500	72 억		203414	N	N	0	N	00	N
87	20240315	110414	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2335	-15	5	-0.64	55355210	23755	41.80	2330	2350	2315	3055	1645	2350	2330.19	1.40	0	-5331	2390	2370	2345	2325	2300	2357	2312	73	705	500	1640	5	1	14577340	340	11.23	0.96	12	0.16	208.00	2435.00	3945	20230629	-40.81	2315	20240315	0.86	2730	-14.47	20240111	2315	0.86	20240315	3945	-40.81	20230629	2315	0.86	20240315	0.80	N	035460	500	72 억		203414	N	N	0	N	00	N
88	20240315	100414	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2340	-10	5	-0.43	47388380	20353	35.81	2330	2345	2315	3055	1645	2350	2328.24	1.40	0	-6333	2390	2370	2345	2325	2300	2357	2312	73	705	500	1640	5	1	14577340	341	11.25	0.96	12	0.14	208.00	2435.00	3945	20230629	-40.68	2315	20240315	1.08	2730	-14.29	20240111	2315	1.08	20240315	3945	-40.68	20230629	2315	1.08	20240315	0.80	N	035460	500	72 억		203414	N	N	0	N	00	N
89	20240315	090416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2335	-15	5	-0.64	2637675	1131	1.99	2330	2345	2330	3055	1645	2350	2330.84	1.40	0	-288	2390	2370	2345	2325	2300	2357	2312	73	705	500	1640	5	1	14577340	340	11.23	0.96	12	0.01	208.00	2435.00	3945	20230629	-40.81	2315	20231031	0.86	2730	-14.47	20240111	2320	0.65	20240314	3945	-40.81	20230629	2315	0.86	20231031	0.80	N	035460	500	72 억		203414	N	N	0	N	00	N
90	20240314	160411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	-25	5	-1.05	131480725	56253	103.73	2355	2365	2320	3085	1665	2375	2337.29	1.50	0	-15274	2405	2390	2370	2355	2335	2380	2345	73	710	500	1660	5	1	14577340	343	11.30	0.97	12	0.39	208.00	2435.00	3945	20230629	-40.43	2315	20231031	1.51	2730	-13.92	20240111	2320	1.29	20240314	3945	-40.43	20230629	2315	1.51	20231031	0.81	N	035460	500	72 억		218688	N	N	0	N	00	N
91	20240314	150413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2355	-20	5	-0.84	125671670	53781	99.17	2355	2365	2320	3085	1665	2375	2336.73	1.50	0	-15278	2405	2390	2370	2355	2335	2380	2345	73	710	500	1660	5	1	14577340	343	11.32	0.97	12	0.37	208.00	2435.00	3945	20230629	-40.30	2315	20231031	1.73	2730	-13.74	20240111	2320	1.51	20240314	3945	-40.30	20230629	2315	1.73	20231031	0.81	N	035460	500	72 억		218688	N	N	0	N	00	N
92	20240314	140412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2345	-30	5	-1.26	115440015	49424	91.14	2355	2365	2320	3085	1665	2375	2335.71	1.50	0	-15240	2405	2390	2370	2355	2335	2380	2345	73	710	500	1660	5	1	14577340	342	11.27	0.96	12	0.34	208.00	2435.00	3945	20230629	-40.56	2315	20231031	1.30	2730	-14.10	20240111	2320	1.08	20240314	3945	-40.56	20230629	2315	1.30	20231031	0.81	N	035460	500	72 억		218688	N	N	0	N	00	N
93	20240314	130412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2340	-35	5	-1.47	109482430	46876	86.44	2355	2365	2320	3085	1665	2375	2335.58	1.50	0	-14499	2405	2390	2370	2355	2335	2380	2345	73	710	500	1660	5	1	14577340	341	11.25	0.96	12	0.32	208.00	2435.00	3945	20230629	-40.68	2315	20231031	1.08	2730	-14.29	20240111	2320	0.86	20240314	3945	-40.68	20230629	2315	1.08	20231031	0.81	N	035460	500	72 억		218688	N	N	0	N	00	N
94	20240314	120412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2335	-40	5	-1.68	105217990	45055	83.08	2355	2365	2320	3085	1665	2375	2335.32	1.50	0	-14210	2405	2390	2370	2355	2335	2380	2345	73	710	500	1660	5	1	14577340	340	11.23	0.96	12	0.31	208.00	2435.00	3945	20230629	-40.81	2315	20231031	0.86	2730	-14.47	20240111	2320	0.65	20240314	3945	-40.81	20230629	2315	0.86	20231031	0.81	N	035460	500	72 억		218688	N	N	0	N	00	N
95	20240314	110412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	-25	5	-1.05	92890060	39783	73.36	2355	2365	2320	3085	1665	2375	2334.92	1.50	0	-13701	2405	2390	2370	2355	2335	2380	2345	73	710	500	1660	5	1	14577340	343	11.30	0.97	12	0.27	208.00	2435.00	3945	20230629	-40.43	2315	20231031	1.51	2730	-13.92	20240111	2320	1.29	20240314	3945	-40.43	20230629	2315	1.51	20231031	0.81	N	035460	500	72 억		218688	N	N	0	N	00	N
96	20240314	100414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2335	-40	5	-1.68	52383490	22412	41.33	2355	2365	2325	3085	1665	2375	2337.30	1.50	0	-9238	2405	2390	2370	2355	2335	2380	2345	73	710	500	1660	5	1	14577340	340	11.23	0.96	12	0.15	208.00	2435.00	3945	20230629	-40.81	2315	20231031	0.86	2730	-14.47	20240111	2325	0.43	20240314	3945	-40.81	20230629	2315	0.86	20231031	0.81	N	035460	500	72 억		218688	N	N	0	N	00	N
97	20240314	090412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2365	-10	5	-0.42	1090375	463	0.85	2355	2365	2355	3085	1665	2375	2355.02	1.50	0	125	2405	2390	2370	2355	2335	2380	2345	73	710	500	1660	5	1	14577340	345	11.37	0.97	12	0.00	208.00	2435.00	3945	20230629	-40.05	2315	20231031	2.16	2730	-13.37	20240111	2330	1.50	20240311	3945	-40.05	20230629	2315	2.16	20231031	0.81	N	035460	500	72 억		218688	N	N	0	N	00	N
98	20240313	160409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2375	5	2	0.21	119913690	50661	96.98	2380	2385	2350	3080	1660	2370	2366.97	1.53	0	-4184	2420	2395	2365	2340	2310	2407	2352	73	710	500	1650	5	1	14577340	346	11.42	0.98	12	0.35	208.00	2435.00	3945	20230629	-39.80	2315	20231031	2.59	2730	-13.00	20240111	2330	1.93	20240311	3945	-39.80	20230629	2315	2.59	20231031	0.83	N	035460	500	72 억		222872	N	N	0	N	00	N
99	20240313	150408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2380	10	2	0.42	112611960	47582	91.08	2380	2385	2350	3080	1660	2370	2366.69	1.53	0	-3893	2420	2395	2365	2340	2310	2407	2352	73	710	500	1650	5	1	14577340	347	11.44	0.98	12	0.33	208.00	2435.00	3945	20230629	-39.67	2315	20231031	2.81	2730	-12.82	20240111	2330	2.15	20240311	3945	-39.67	20230629	2315	2.81	20231031	0.83	N	035460	500	72 억		222872	N	N	0	N	00	N
100	20240313	140412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2355	-15	5	-0.63	101511850	42889	82.10	2380	2385	2350	3080	1660	2370	2366.85	1.53	0	-4451	2420	2395	2365	2340	2310	2407	2352	73	710	500	1650	5	1	14577340	343	11.32	0.97	12	0.29	208.00	2435.00	3945	20230629	-40.30	2315	20231031	1.73	2730	-13.74	20240111	2330	1.07	20240311	3945	-40.30	20230629	2315	1.73	20231031	0.83	N	035460	500	72 억		222872	N	N	0	N	00	N
101	20240313	130413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2385	15	2	0.63	69769325	29458	56.39	2380	2385	2350	3080	1660	2370	2368.43	1.53	0	-3644	2420	2395	2365	2340	2310	2407	2352	73	710	500	1650	5	1	14577340	348	11.47	0.98	12	0.20	208.00	2435.00	3945	20230629	-39.54	2315	20231031	3.02	2730	-12.64	20240111	2330	2.36	20240311	3945	-39.54	20230629	2315	3.02	20231031	0.83	N	035460	500	72 억		222872	N	N	0	N	00	N
102	20240313	120410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2375	5	2	0.21	55679610	23519	45.02	2380	2380	2350	3080	1660	2370	2367.43	1.53	0	-3633	2420	2395	2365	2340	2310	2407	2352	73	710	500	1650	5	1	14577340	346	11.42	0.98	12	0.16	208.00	2435.00	3945	20230629	-39.80	2315	20231031	2.59	2730	-13.00	20240111	2330	1.93	20240311	3945	-39.80	20230629	2315	2.59	20231031	0.83	N	035460	500	72 억		222872	N	N	0	N	00	N
103	20240313	110409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	0	3	0.00	25495010	10778	20.63	2380	2380	2350	3080	1660	2370	2365.47	1.53	0	-2647	2420	2395	2365	2340	2310	2407	2352	73	710	500	1650	5	1	14577340	345	11.39	0.97	12	0.07	208.00	2435.00	3945	20230629	-39.92	2315	20231031	2.38	2730	-13.19	20240111	2330	1.72	20240311	3945	-39.92	20230629	2315	2.38	20231031	0.83	N	035460	500	72 억		222872	N	N	0	N	00	N
104	20240313	100407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	0	3	0.00	17057275	7212	13.81	2380	2380	2350	3080	1660	2370	2365.12	1.53	0	-2416	2420	2395	2365	2340	2310	2407	2352	73	710	500	1650	5	1	14577340	345	11.39	0.97	12	0.05	208.00	2435.00	3945	20230629	-39.92	2315	20231031	2.38	2730	-13.19	20240111	2330	1.72	20240311	3945	-39.92	20230629	2315	2.38	20231031	0.83	N	035460	500	72 억		222872	N	N	0	N	00	N
105	20240313	090409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2365	-5	5	-0.21	2839560	1194	2.29	2380	2380	2365	3080	1660	2370	2378.19	1.53	0	-251	2420	2395	2365	2340	2310	2407	2352	73	710	500	1650	5	1	14577340	345	11.37	0.97	12	0.01	208.00	2435.00	3945	20230629	-40.05	2315	20231031	2.16	2730	-13.37	20240111	2330	1.50	20240311	3945	-40.05	20230629	2315	2.16	20231031	0.83	N	035460	500	72 억		222872	N	N	0	N	00	N
106	20240312	160403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	15	2	0.64	122575515	52004	172.89	2335	2390	2335	3060	1650	2355	2357.04	1.52	0	1703	2391	2372	2351	2332	2311	2382	2342	73	705	500	1640	5	1	14577340	345	11.39	0.97	12	0.36	208.00	2435.00	3945	20230629	-39.92	2315	20231031	2.38	2730	-13.19	20240111	2330	1.72	20240311	3945	-39.92	20230629	2315	2.38	20231031	0.85	N	035460	500	72 억		221169	N	N	0	N	00	N
107	20240312	150404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	15	2	0.64	115871795	49165	163.45	2335	2390	2335	3060	1650	2355	2356.79	1.52	0	1560	2391	2372	2351	2332	2311	2382	2342	73	705	500	1640	5	1	14577340	345	11.39	0.97	12	0.34	208.00	2435.00	3945	20230629	-39.92	2315	20231031	2.38	2730	-13.19	20240111	2330	1.72	20240311	3945	-39.92	20230629	2315	2.38	20231031	0.85	N	035460	500	72 억		221169	N	N	0	N	00	N
108	20240312	140400	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	5	2	0.21	112084085	47564	158.12	2335	2390	2335	3060	1650	2355	2356.49	1.52	0	2657	2391	2372	2351	2332	2311	2382	2342	73	705	500	1640	5	1	14577340	344	11.35	0.97	12	0.33	208.00	2435.00	3945	20230629	-40.18	2315	20231031	1.94	2730	-13.55	20240111	2330	1.29	20240311	3945	-40.18	20230629	2315	1.94	20231031	0.85	N	035460	500	72 억		221169	N	N	0	N	00	N
109	20240312	130351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	5	2	0.21	99724160	42323	140.70	2335	2390	2335	3060	1650	2355	2356.26	1.52	0	2776	2391	2372	2351	2332	2311	2382	2342	73	705	500	1640	5	1	14577340	344	11.35	0.97	12	0.29	208.00	2435.00	3945	20230629	-40.18	2315	20231031	1.94	2730	-13.55	20240111	2330	1.29	20240311	3945	-40.18	20230629	2315	1.94	20231031	0.85	N	035460	500	72 억		221169	N	N	0	N	00	N
110	20240312	120406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2390	35	2	1.49	85426660	36290	120.64	2335	2390	2335	3060	1650	2355	2354.00	1.52	0	2987	2391	2372	2351	2332	2311	2382	2342	73	705	500	1640	5	1	14577340	348	11.49	0.98	12	0.25	208.00	2435.00	3945	20230629	-39.42	2315	20231031	3.24	2730	-12.45	20240111	2330	2.58	20240311	3945	-39.42	20230629	2315	3.24	20231031	0.85	N	035460	500	72 억		221169	N	N	0	N	00	N
111	20240312	110406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	5	2	0.21	60752130	25878	86.03	2335	2365	2335	3060	1650	2355	2347.64	1.52	0	4885	2391	2372	2351	2332	2311	2382	2342	73	705	500	1640	5	1	14577340	344	11.35	0.97	12	0.18	208.00	2435.00	3945	20230629	-40.18	2315	20231031	1.94	2730	-13.55	20240111	2330	1.29	20240311	3945	-40.18	20230629	2315	1.94	20231031	0.85	N	035460	500	72 억		221169	N	N	0	N	00	N
112	20240312	100404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2355	0	3	0.00	43727065	18651	62.00	2335	2360	2335	3060	1650	2355	2344.49	1.52	0	3309	2391	2372	2351	2332	2311	2382	2342	73	705	500	1640	5	1	14577340	343	11.32	0.97	12	0.13	208.00	2435.00	3945	20230629	-40.30	2315	20231031	1.73	2730	-13.74	20240111	2330	1.07	20240311	3945	-40.30	20230629	2315	1.73	20231031	0.85	N	035460	500	72 억		221169	N	N	0	N	00	N
113	20240312	090404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2345	-10	5	-0.42	4963040	2115	7.03	2335	2360	2335	3060	1650	2355	2346.59	1.52	0	-1492	2391	2372	2351	2332	2311	2382	2342	73	705	500	1640	5	1	14577340	342	11.27	0.96	12	0.01	208.00	2435.00	3945	20230629	-40.56	2315	20231031	1.30	2730	-14.10	20240111	2330	0.64	20240311	3945	-40.56	20230629	2315	1.30	20231031	0.85	N	035460	500	72 억		221169	N	N	0	N	00	N
114	20240311	160403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2355	0	3	0.00	70470855	30080	55.48	2345	2370	2330	3060	1650	2355	2342.74	1.54	0	-3511	2391	2372	2356	2337	2321	2365	2330	73	705	500	1640	5	1	14577340	343	11.32	0.97	12	0.21	208.00	2435.00	3945	20230629	-40.30	2315	20231031	1.73	2730	-13.74	20240111	2330	1.07	20240311	3945	-40.30	20230629	2315	1.73	20231031	0.83	N	035460	500	72 억		224759	N	N	0	N	00	N
115	20240311	150404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2355	0	3	0.00	65687215	28036	51.71	2345	2370	2330	3060	1650	2355	2342.92	1.54	0	-3742	2391	2372	2356	2337	2321	2365	2330	73	705	500	1640	5	1	14577340	343	11.32	0.97	12	0.19	208.00	2435.00	3945	20230629	-40.30	2315	20231031	1.73	2730	-13.74	20240111	2330	1.07	20240311	3945	-40.30	20230629	2315	1.73	20231031	0.83	N	035460	500	72 억		224759	N	N	0	N	00	N
116	20240311	140401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2340	-15	5	-0.64	60051685	25637	47.28	2345	2370	2330	3060	1650	2355	2342.34	1.54	0	-3452	2391	2372	2356	2337	2321	2365	2330	73	705	500	1640	5	1	14577340	341	11.25	0.96	12	0.18	208.00	2435.00	3945	20230629	-40.68	2315	20231031	1.08	2730	-14.29	20240111	2330	0.43	20240311	3945	-40.68	20230629	2315	1.08	20231031	0.83	N	035460	500	72 억		224759	N	N	0	N	00	N
117	20240311	130404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	5	2	0.21	45099300	19241	35.49	2345	2370	2330	3060	1650	2355	2343.86	1.54	0	-2914	2391	2372	2356	2337	2321	2365	2330	73	705	500	1640	5	1	14577340	344	11.35	0.97	12	0.13	208.00	2435.00	3945	20230629	-40.18	2315	20231031	1.94	2730	-13.55	20240111	2330	1.29	20240311	3945	-40.18	20230629	2315	1.94	20231031	0.83	N	035460	500	72 억		224759	N	N	0	N	00	N
118	20240311	120405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2355	0	3	0.00	41122900	17555	32.38	2345	2370	2330	3060	1650	2355	2342.45	1.54	0	-2298	2391	2372	2356	2337	2321	2365	2330	73	705	500	1640	5	1	14577340	343	11.32	0.97	12	0.12	208.00	2435.00	3945	20230629	-40.30	2315	20231031	1.73	2730	-13.74	20240111	2330	1.07	20240311	3945	-40.30	20230629	2315	1.73	20231031	0.83	N	035460	500	72 억		224759	N	N	0	N	00	N
119	20240311	110401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	-5	5	-0.21	36088455	15409	28.42	2345	2370	2330	3060	1650	2355	2341.96	1.54	0	-2294	2391	2372	2356	2337	2321	2365	2330	73	705	500	1640	5	1	14577340	343	11.30	0.97	12	0.11	208.00	2435.00	3945	20230629	-40.43	2315	20231031	1.51	2730	-13.92	20240111	2330	0.86	20240311	3945	-40.43	20230629	2315	1.51	20231031	0.83	N	035460	500	72 억		224759	N	N	0	N	00	N
120	20240311	100356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2345	-10	5	-0.42	26439965	11292	20.83	2345	2370	2330	3060	1650	2355	2341.36	1.54	0	-2672	2391	2372	2356	2337	2321	2365	2330	73	705	500	1640	5	1	14577340	342	11.27	0.96	12	0.08	208.00	2435.00	3945	20230629	-40.56	2315	20231031	1.30	2730	-14.10	20240111	2330	0.64	20240311	3945	-40.56	20230629	2315	1.30	20231031	0.83	N	035460	500	72 억		224759	N	N	0	N	00	N
121	20240311	090359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2365	10	2	0.42	1933950	824	1.52	2345	2370	2345	3060	1650	2355	2346.00	1.54	0	-356	2391	2372	2356	2337	2321	2365	2330	73	705	500	1640	5	1	14577340	345	11.37	0.97	12	0.01	208.00	2435.00	3945	20230629	-40.05	2315	20231031	2.16	2730	-13.37	20240111	2340	1.07	20240308	3945	-40.05	20230629	2315	2.16	20231031	0.83	N	035460	500	72 억		224759	N	N	0	N	00	N
122	20240308	160401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2355	5	2	0.21	125448095	53354	69.25	2365	2375	2340	3055	1645	2350	2351.23	1.51	0	5088	2450	2400	2375	2325	2300	2387	2312	73	705	500	1640	5	1	14577340	343	11.32	0.97	12	0.37	208.00	2435.00	3945	20230629	-40.30	2315	20231031	1.73	2730	-13.74	20240111	2340	0.64	20240308	3945	-40.30	20230629	2315	1.73	20231031	0.84	N	035460	500	72 억		219671	N	N	0	N	00	N
123	20240308	150400	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2345	-5	5	-0.21	115341795	49054	63.67	2365	2375	2340	3055	1645	2350	2351.32	1.51	0	5083	2450	2400	2375	2325	2300	2387	2312	73	705	500	1640	5	1	14577340	342	11.27	0.96	12	0.34	208.00	2435.00	3945	20230629	-40.56	2315	20231031	1.30	2730	-14.10	20240111	2340	0.21	20240308	3945	-40.56	20230629	2315	1.30	20231031	0.84	N	035460	500	72 억		219671	N	N	0	N	00	N
124	20240308	140400	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	0	3	0.00	97777695	41568	53.95	2365	2375	2340	3055	1645	2350	2352.23	1.51	0	5063	2450	2400	2375	2325	2300	2387	2312	73	705	500	1640	5	1	14577340	343	11.30	0.97	12	0.29	208.00	2435.00	3945	20230629	-40.43	2315	20231031	1.51	2730	-13.92	20240111	2340	0.43	20240308	3945	-40.43	20230629	2315	1.51	20231031	0.84	N	035460	500	72 억		219671	N	N	0	N	00	N
125	20240308	130358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2355	5	2	0.21	60996575	25868	33.57	2365	2375	2340	3055	1645	2350	2357.99	1.51	0	-1176	2450	2400	2375	2325	2300	2387	2312	73	705	500	1640	5	1	14577340	343	11.32	0.97	12	0.18	208.00	2435.00	3945	20230629	-40.30	2315	20231031	1.73	2730	-13.74	20240111	2340	0.64	20240308	3945	-40.30	20230629	2315	1.73	20231031	0.84	N	035460	500	72 억		219671	N	N	0	N	00	N
126	20240308	120400	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2365	15	2	0.64	40040915	16958	22.01	2365	2375	2340	3055	1645	2350	2361.18	1.51	0	746	2450	2400	2375	2325	2300	2387	2312	73	705	500	1640	5	1	14577340	345	11.37	0.97	12	0.12	208.00	2435.00	3945	20230629	-40.05	2315	20231031	2.16	2730	-13.37	20240111	2340	1.07	20240308	3945	-40.05	20230629	2315	2.16	20231031	0.84	N	035460	500	72 억		219671	N	N	0	N	00	N
127	20240308	110359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	20	2	0.85	24767375	10495	13.62	2365	2370	2340	3055	1645	2350	2359.92	1.51	0	-260	2450	2400	2375	2325	2300	2387	2312	73	705	500	1640	5	1	14577340	345	11.39	0.97	12	0.07	208.00	2435.00	3945	20230629	-39.92	2315	20231031	2.38	2730	-13.19	20240111	2340	1.28	20240308	3945	-39.92	20230629	2315	2.38	20231031	0.84	N	035460	500	72 억		219671	N	N	0	N	00	N
128	20240308	100358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	10	2	0.43	20819335	8828	11.46	2365	2370	2340	3055	1645	2350	2358.33	1.51	0	-260	2450	2400	2375	2325	2300	2387	2312	73	705	500	1640	5	1	14577340	344	11.35	0.97	12	0.06	208.00	2435.00	3945	20230629	-40.18	2315	20231031	1.94	2730	-13.55	20240111	2340	0.85	20240308	3945	-40.18	20230629	2315	1.94	20231031	0.84	N	035460	500	72 억		219671	N	N	0	N	00	N
129	20240308	090356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	20	2	0.85	2023235	855	1.11	2365	2370	2365	3055	1645	2350	2366.36	1.51	0	-77	2450	2400	2375	2325	2300	2387	2312	73	705	500	1640	5	1	14577340	345	11.39	0.97	12	0.01	208.00	2435.00	3945	20230629	-39.92	2315	20231031	2.38	2730	-13.19	20240111	2350	0.85	20240307	3945	-39.92	20230629	2315	2.38	20231031	0.84	N	035460	500	72 억		219671	N	N	0	N	00	N
130	20240307	160357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	-60	5	-2.49	182558265	76716	139.22	2410	2425	2350	3130	1690	2410	2379.78	1.58	0	-9923	2453	2431	2408	2386	2363	2442	2397	73	720	500	1680	5	1	14577340	343	11.30	0.97	12	0.53	208.00	2435.00	3945	20230629	-40.43	2315	20231031	1.51	2730	-13.92	20240111	2350	0.00	20240307	3945	-40.43	20230629	2315	1.51	20231031	0.80	N	035460	500	72 억		229594	N	N	0	N	00	N
131	20240307	150342	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	-40	5	-1.66	162115290	68024	123.45	2410	2425	2355	3130	1690	2410	2383.21	1.58	0	-9790	2453	2431	2408	2386	2363	2442	2397	73	720	500	1680	5	1	14577340	345	11.39	0.97	12	0.47	208.00	2435.00	3945	20230629	-39.92	2315	20231031	2.38	2730	-13.19	20240111	2355	0.64	20240307	3945	-39.92	20230629	2315	2.38	20231031	0.80	N	035460	500	72 억		229594	N	N	0	N	00	N
132	20240307	140352	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2365	-45	5	-1.87	146962885	61609	111.80	2410	2425	2355	3130	1690	2410	2385.41	1.58	0	-8299	2453	2431	2408	2386	2363	2442	2397	73	720	500	1680	5	1	14577340	345	11.37	0.97	12	0.42	208.00	2435.00	3945	20230629	-40.05	2315	20231031	2.16	2730	-13.37	20240111	2355	0.42	20240307	3945	-40.05	20230629	2315	2.16	20231031	0.80	N	035460	500	72 억		229594	N	N	0	N	00	N
133	20240307	130354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	-40	5	-1.66	135676050	56843	103.16	2410	2425	2355	3130	1690	2410	2386.86	1.58	0	-7599	2453	2431	2408	2386	2363	2442	2397	73	720	500	1680	5	1	14577340	345	11.39	0.97	12	0.39	208.00	2435.00	3945	20230629	-39.92	2315	20231031	2.38	2730	-13.19	20240111	2355	0.64	20240307	3945	-39.92	20230629	2315	2.38	20231031	0.80	N	035460	500	72 억		229594	N	N	0	N	00	N
134	20240307	120356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2395	-15	5	-0.62	107016705	44732	81.18	2410	2425	2370	3130	1690	2410	2392.40	1.58	0	-9240	2453	2431	2408	2386	2363	2442	2397	73	720	500	1680	5	1	14577340	349	11.51	0.98	12	0.31	208.00	2435.00	3945	20230629	-39.29	2315	20231031	3.46	2730	-12.27	20240111	2370	1.05	20240307	3945	-39.29	20230629	2315	3.46	20231031	0.80	N	035460	500	72 억		229594	N	N	0	N	00	N
135	20240307	110358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2400	-10	5	-0.41	74840050	31209	56.64	2410	2425	2380	3130	1690	2410	2398.03	1.58	0	-8793	2453	2431	2408	2386	2363	2442	2397	73	720	500	1680	5	1	14577340	350	11.54	0.99	12	0.21	208.00	2435.00	3945	20230629	-39.16	2315	20231031	3.67	2730	-12.09	20240111	2380	0.84	20240307	3945	-39.16	20230629	2315	3.67	20231031	0.80	N	035460	500	72 억		229594	N	N	0	N	00	N
136	20240307	100356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2395	-15	5	-0.62	43192875	18025	32.71	2410	2425	2380	3130	1690	2410	2396.28	1.58	0	-5719	2453	2431	2408	2386	2363	2442	2397	73	720	500	1680	5	1	14577340	349	11.51	0.98	12	0.12	208.00	2435.00	3945	20230629	-39.29	2315	20231031	3.46	2730	-12.27	20240111	2380	0.63	20240307	3945	-39.29	20230629	2315	3.46	20231031	0.80	N	035460	500	72 억		229594	N	N	0	N	00	N
137	20240307	090354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	5	2	0.21	1959370	813	1.48	2410	2425	2410	3130	1690	2410	2410.05	1.58	0	-217	2453	2431	2408	2386	2363	2442	2397	73	720	500	1680	5	1	14577340	352	11.61	0.99	12	0.01	208.00	2435.00	3945	20230629	-38.78	2315	20231031	4.32	2730	-11.54	20240111	2385	1.26	20240306	3945	-38.78	20230629	2315	4.32	20231031	0.80	N	035460	500	72 억		229594	N	N	0	N	00	N
138	20240306	160354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	-20	5	-0.82	130863025	54365	79.48	2400	2430	2385	3155	1705	2430	2407.11	1.65	0	-11197	2483	2456	2433	2406	2383	2455	2405	73	725	500	1700	5	1	14577340	351	11.59	0.99	12	0.37	208.00	2435.00	3945	20230629	-38.91	2315	20231031	4.10	2730	-11.72	20240111	2385	1.05	20240306	3945	-38.91	20230629	2315	4.10	20231031	0.85	N	035460	500	72 억		240944	N	N	0	N	00	N
139	20240306	150354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2420	-10	5	-0.41	123512945	51315	75.02	2400	2430	2385	3155	1705	2430	2406.96	1.65	0	-10929	2483	2456	2433	2406	2383	2455	2405	73	725	500	1700	5	1	14577340	353	11.63	0.99	12	0.35	208.00	2435.00	3945	20230629	-38.66	2315	20231031	4.54	2730	-11.36	20240111	2385	1.47	20240306	3945	-38.66	20230629	2315	4.54	20231031	0.85	N	035460	500	72 억		240944	N	N	0	N	00	N
140	20240306	140355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	-20	5	-0.82	100457020	41740	61.02	2400	2430	2385	3155	1705	2430	2406.73	1.65	0	-6653	2483	2456	2433	2406	2383	2455	2405	73	725	500	1700	5	1	14577340	351	11.59	0.99	12	0.29	208.00	2435.00	3945	20230629	-38.91	2315	20231031	4.10	2730	-11.72	20240111	2385	1.05	20240306	3945	-38.91	20230629	2315	4.10	20231031	0.85	N	035460	500	72 억		240944	N	N	0	N	00	N
141	20240306	130355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	-15	5	-0.62	78545550	32616	47.68	2400	2430	2385	3155	1705	2430	2408.19	1.65	0	-5709	2483	2456	2433	2406	2383	2455	2405	73	725	500	1700	5	1	14577340	352	11.61	0.99	12	0.22	208.00	2435.00	3945	20230629	-38.78	2315	20231031	4.32	2730	-11.54	20240111	2385	1.26	20240306	3945	-38.78	20230629	2315	4.32	20231031	0.85	N	035460	500	72 억		240944	N	N	0	N	00	N
142	20240306	120355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	-20	5	-0.82	73059585	30347	44.36	2400	2430	2385	3155	1705	2430	2407.47	1.65	0	-5161	2483	2456	2433	2406	2383	2455	2405	73	725	500	1700	5	1	14577340	351	11.59	0.99	12	0.21	208.00	2435.00	3945	20230629	-38.91	2315	20231031	4.10	2730	-11.72	20240111	2385	1.05	20240306	3945	-38.91	20230629	2315	4.10	20231031	0.85	N	035460	500	72 억		240944	N	N	0	N	00	N
143	20240306	110354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2420	-10	5	-0.41	65520100	27218	39.79	2400	2430	2385	3155	1705	2430	2407.23	1.65	0	-4579	2483	2456	2433	2406	2383	2455	2405	73	725	500	1700	5	1	14577340	353	11.63	0.99	12	0.19	208.00	2435.00	3945	20230629	-38.66	2315	20231031	4.54	2730	-11.36	20240111	2385	1.47	20240306	3945	-38.66	20230629	2315	4.54	20231031	0.85	N	035460	500	72 억		240944	N	N	0	N	00	N
144	20240306	100349	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2420	-10	5	-0.41	49337875	20520	30.00	2400	2430	2385	3155	1705	2430	2404.38	1.65	0	-2900	2483	2456	2433	2406	2383	2455	2405	73	725	500	1700	5	1	14577340	353	11.63	0.99	12	0.14	208.00	2435.00	3945	20230629	-38.66	2315	20231031	4.54	2730	-11.36	20240111	2385	1.47	20240306	3945	-38.66	20230629	2315	4.54	20231031	0.85	N	035460	500	72 억		240944	N	N	0	N	00	N
145	20240306	090354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2390	-40	5	-1.65	13985495	5841	8.54	2400	2410	2385	3155	1705	2430	2394.37	1.65	0	-2696	2483	2456	2433	2406	2383	2455	2405	73	725	500	1700	5	1	14577340	348	11.49	0.98	12	0.04	208.00	2435.00	3945	20230629	-39.42	2315	20231031	3.24	2730	-12.45	20240111	2385	0.21	20240306	3945	-39.42	20230629	2315	3.24	20231031	0.85	N	035460	500	72 억		240944	N	N	0	N	00	N
146	20240305	160351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2430	-20	5	-0.82	165122950	67878	76.54	2430	2460	2410	3185	1715	2450	2432.64	1.71	0	-8328	2543	2496	2473	2426	2403	2485	2415	73	735	500	1710	5	1	14577340	354	11.68	1.00	12	0.47	208.00	2435.00	3945	20230629	-38.40	2315	20231031	4.97	2730	-10.99	20240111	2400	1.25	20240229	3945	-38.40	20230629	2315	4.97	20231031	0.85	N	035460	500	72 억		249290	N	N	0	N	00	N
147	20240305	150353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	-35	5	-1.43	163540680	67224	75.80	2430	2460	2410	3185	1715	2450	2432.77	1.71	0	-8328	2543	2496	2473	2426	2403	2485	2415	73	735	500	1710	5	1	14577340	352	11.61	0.99	12	0.46	208.00	2435.00	3945	20230629	-38.78	2315	20231031	4.32	2730	-11.54	20240111	2400	0.62	20240229	3945	-38.78	20230629	2315	4.32	20231031	0.85	N	035460	500	72 억		249290	N	N	0	N	00	N
148	20240305	140348	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	-40	5	-1.63	149973195	61612	69.47	2430	2460	2410	3185	1715	2450	2434.16	1.71	0	-8055	2543	2496	2473	2426	2403	2485	2415	73	735	500	1710	5	1	14577340	351	11.59	0.99	12	0.42	208.00	2435.00	3945	20230629	-38.91	2315	20231031	4.10	2730	-11.72	20240111	2400	0.42	20240229	3945	-38.91	20230629	2315	4.10	20231031	0.85	N	035460	500	72 억		249290	N	N	0	N	00	N
149	20240305	130351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2440	-10	5	-0.41	110142645	45172	50.94	2430	2460	2425	3185	1715	2450	2438.29	1.71	0	-4063	2543	2496	2473	2426	2403	2485	2415	73	735	500	1710	5	1	14577340	356	11.73	1.00	12	0.31	208.00	2435.00	3945	20230629	-38.15	2315	20231031	5.40	2730	-10.62	20240111	2400	1.67	20240229	3945	-38.15	20230629	2315	5.40	20231031	0.85	N	035460	500	72 억		249290	N	N	0	N	00	N
150	20240305	120351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2435	-15	5	-0.61	99778170	40910	46.13	2430	2460	2425	3185	1715	2450	2438.97	1.71	0	-3522	2543	2496	2473	2426	2403	2485	2415	73	735	500	1710	5	1	14577340	355	11.71	1.00	12	0.28	208.00	2435.00	3945	20230629	-38.28	2315	20231031	5.18	2730	-10.81	20240111	2400	1.46	20240229	3945	-38.28	20230629	2315	5.18	20231031	0.85	N	035460	500	72 억		249290	N	N	0	N	00	N
151	20240305	110351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2435	-15	5	-0.61	78190645	32023	36.11	2430	2460	2430	3185	1715	2450	2441.70	1.71	0	-3661	2543	2496	2473	2426	2403	2485	2415	73	735	500	1710	5	1	14577340	355	11.71	1.00	12	0.22	208.00	2435.00	3945	20230629	-38.28	2315	20231031	5.18	2730	-10.81	20240111	2400	1.46	20240229	3945	-38.28	20230629	2315	5.18	20231031	0.85	N	035460	500	72 억		249290	N	N	0	N	00	N
152	20240305	100348	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2450	0	3	0.00	53794165	22034	24.85	2430	2460	2430	3185	1715	2450	2441.42	1.71	0	-1790	2543	2496	2473	2426	2403	2485	2415	73	735	500	1710	5	1	14577340	357	11.78	1.01	12	0.15	208.00	2435.00	3945	20230629	-37.90	2315	20231031	5.83	2730	-10.26	20240111	2400	2.08	20240229	3945	-37.90	20230629	2315	5.83	20231031	0.85	N	035460	500	72 억		249290	N	N	0	N	00	N
153	20240305	090348	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2460	10	2	0.41	7602655	3124	3.52	2430	2460	2430	3185	1715	2450	2433.63	1.71	0	1858	2543	2496	2473	2426	2403	2485	2415	73	735	500	1710	5	1	14577340	359	11.83	1.01	12	0.02	208.00	2435.00	3945	20230629	-37.64	2315	20231031	6.26	2730	-9.89	20240111	2400	2.50	20240229	3945	-37.64	20230629	2315	6.26	20231031	0.85	N	035460	500	72 억		249290	N	N	0	N	00	N
154	20240304	160348	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2450	20	2	0.82	217783910	87876	129.00	2460	2520	2450	3155	1705	2430	2478.31	1.61	0	14060	2476	2452	2426	2402	2376	2440	2390	73	725	500	1700	5	1	14577340	357	11.78	1.01	12	0.60	208.00	2435.00	3945	20230629	-37.90	2315	20231031	5.83	2730	-10.26	20240111	2400	2.08	20240229	3945	-37.90	20230629	2315	5.83	20231031	0.87	N	035460	500	72 억		235230	N	N	0	N	00	N
155	20240304	150348	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2465	35	2	1.44	185027585	74540	109.42	2460	2520	2455	3155	1705	2430	2482.26	1.61	0	12576	2476	2452	2426	2402	2376	2440	2390	73	725	500	1700	5	1	14577340	359	11.85	1.01	12	0.51	208.00	2435.00	3945	20230629	-37.52	2315	20231031	6.48	2730	-9.71	20240111	2400	2.71	20240229	3945	-37.52	20230629	2315	6.48	20231031	0.87	N	035460	500	72 억		235230	N	N	0	N	00	N
156	20240304	140328	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2475	45	2	1.85	160293825	64539	94.74	2460	2520	2455	3155	1705	2430	2483.67	1.61	0	11318	2476	2452	2426	2402	2376	2440	2390	73	725	500	1700	5	1	14577340	361	11.90	1.02	12	0.44	208.00	2435.00	3945	20230629	-37.26	2315	20231031	6.91	2730	-9.34	20240111	2400	3.12	20240229	3945	-37.26	20230629	2315	6.91	20231031	0.87	N	035460	500	72 억		235230	N	N	0	N	00	N
157	20240304	130345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2490	60	2	2.47	150867610	60730	89.15	2460	2520	2455	3155	1705	2430	2484.24	1.61	0	11204	2476	2452	2426	2402	2376	2440	2390	73	725	500	1700	5	1	14577340	363	11.97	1.02	12	0.42	208.00	2435.00	3945	20230629	-36.88	2315	20231031	7.56	2730	-8.79	20240111	2400	3.75	20240229	3945	-36.88	20230629	2315	7.56	20231031	0.87	N	035460	500	72 억		235230	N	N	0	N	00	N
158	20240304	120330	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	55	2	2.26	135627865	54584	80.13	2460	2520	2455	3155	1705	2430	2484.75	1.61	0	11134	2476	2452	2426	2402	2376	2440	2390	73	725	500	1700	5	1	14577340	362	11.95	1.02	12	0.37	208.00	2435.00	3945	20230629	-37.01	2315	20231031	7.34	2730	-8.97	20240111	2400	3.54	20240229	3945	-37.01	20230629	2315	7.34	20231031	0.87	N	035460	500	72 억		235230	N	N	0	N	00	N
159	20240304	110343	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2495	65	2	2.67	128255940	51611	75.76	2460	2520	2455	3155	1705	2430	2485.05	1.61	0	11051	2476	2452	2426	2402	2376	2440	2390	73	725	500	1700	5	1	14577340	364	12.00	1.02	12	0.35	208.00	2435.00	3945	20230629	-36.76	2315	20231031	7.78	2730	-8.61	20240111	2400	3.96	20240229	3945	-36.76	20230629	2315	7.78	20231031	0.87	N	035460	500	72 억		235230	N	N	0	N	00	N
160	20240304	100344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2490	60	2	2.47	102573345	41278	60.59	2460	2520	2455	3155	1705	2430	2484.94	1.61	0	10578	2476	2452	2426	2402	2376	2440	2390	73	725	500	1700	5	1	14577340	363	11.97	1.02	12	0.28	208.00	2435.00	3945	20230629	-36.88	2315	20231031	7.56	2730	-8.79	20240111	2400	3.75	20240229	3945	-36.88	20230629	2315	7.56	20231031	0.87	N	035460	500	72 억		235230	N	N	0	N	00	N
161	20240304	090344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2500	70	2	2.88	55497850	22381	32.85	2460	2515	2455	3155	1705	2430	2479.69	1.61	0	7316	2476	2452	2426	2402	2376	2440	2390	73	725	500	1700	5	1	14577340	364	12.02	1.03	12	0.15	208.00	2435.00	3945	20230629	-36.63	2315	20231031	7.99	2730	-8.42	20240111	2400	4.17	20240229	3945	-36.63	20230629	2315	7.99	20231031	0.87	N	035460	500	72 억		235230	N	N	0	N	00	N