KissMeData/073540/price/prices-20240401.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	20240430	160646	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1792	30	2	1.70	33595099	18849	31.47	1780	1793	1762	2290	1234	1762	1782.32	0.77	0	3706	1800	1780	1752	1732	1704	1791	1743	57	528	500	1160	1	1	11400000	204	10.24	0.35	12	0.17	175.00	5098.00	3055	20230627	-41.34	1724	20240429	3.94	2670	-32.88	20240111	1724	3.94	20240429	3055	-41.34	20230627	1724	3.94	20240429	0.04	N	073540	500	57 억		87770	N	N	0	N	00	N
3	20240430	150656	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1791	29	2	1.65	32668639	18332	30.61	1780	1793	1762	2290	1234	1762	1782.06	0.77	0	3653	1800	1780	1752	1732	1704	1791	1743	57	528	500	1160	1	1	11400000	204	10.23	0.35	12	0.16	175.00	5098.00	3055	20230627	-41.37	1724	20240429	3.89	2670	-32.92	20240111	1724	3.89	20240429	3055	-41.37	20230627	1724	3.89	20240429	0.04	N	073540	500	57 억		87770	N	N	0	N	00	N
4	20240430	140656	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1791	29	2	1.65	30078748	16885	28.19	1780	1793	1762	2290	1234	1762	1781.39	0.77	0	2582	1800	1780	1752	1732	1704	1791	1743	57	528	500	1160	1	1	11400000	204	10.23	0.35	12	0.15	175.00	5098.00	3055	20230627	-41.37	1724	20240429	3.89	2670	-32.92	20240111	1724	3.89	20240429	3055	-41.37	20230627	1724	3.89	20240429	0.04	N	073540	500	57 억		87770	N	N	0	N	00	N
5	20240430	130655	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1792	30	2	1.70	27185778	15270	25.49	1780	1793	1762	2290	1234	1762	1780.34	0.77	0	2133	1800	1780	1752	1732	1704	1791	1743	57	528	500	1160	1	1	11400000	204	10.24	0.35	12	0.13	175.00	5098.00	3055	20230627	-41.34	1724	20240429	3.94	2670	-32.88	20240111	1724	3.94	20240429	3055	-41.34	20230627	1724	3.94	20240429	0.04	N	073540	500	57 억		87770	N	N	0	N	00	N
6	20240430	120656	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1789	27	2	1.53	22907132	12879	21.50	1780	1793	1762	2290	1234	1762	1778.64	0.77	0	1921	1800	1780	1752	1732	1704	1791	1743	57	528	500	1160	1	1	11400000	204	10.22	0.35	12	0.11	175.00	5098.00	3055	20230627	-41.44	1724	20240429	3.77	2670	-33.00	20240111	1724	3.77	20240429	3055	-41.44	20230627	1724	3.77	20240429	0.04	N	073540	500	57 억		87770	N	N	0	N	00	N
7	20240430	110653	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1791	29	2	1.65	22742484	12787	21.35	1780	1793	1762	2290	1234	1762	1778.56	0.77	0	1921	1800	1780	1752	1732	1704	1791	1743	57	528	500	1160	1	1	11400000	204	10.23	0.35	12	0.11	175.00	5098.00	3055	20230627	-41.37	1724	20240429	3.89	2670	-32.92	20240111	1724	3.89	20240429	3055	-41.37	20230627	1724	3.89	20240429	0.04	N	073540	500	57 억		87770	N	N	0	N	00	N
8	20240430	100653	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1783	21	2	1.19	19438940	10931	18.25	1780	1793	1762	2290	1234	1762	1778.33	0.77	0	428	1800	1780	1752	1732	1704	1791	1743	57	528	500	1160	1	1	11400000	203	10.19	0.35	12	0.10	175.00	5098.00	3055	20230627	-41.64	1724	20240429	3.42	2670	-33.22	20240111	1724	3.42	20240429	3055	-41.64	20230627	1724	3.42	20240429	0.04	N	073540	500	57 억		87770	N	N	0	N	00	N
9	20240430	090703	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1781	19	2	1.08	10250316	5772	9.64	1780	1793	1762	2290	1234	1762	1775.87	0.77	0	-542	1800	1780	1752	1732	1704	1791	1743	57	528	500	1160	1	1	11400000	203	10.18	0.35	12	0.05	175.00	5098.00	3055	20230627	-41.70	1724	20240429	3.31	2670	-33.30	20240111	1724	3.31	20240429	3055	-41.70	20230627	1724	3.31	20240429	0.04	N	073540	500	57 억		87770	N	N	0	N	00	N
10	20240429	160644	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1762	7	2	0.40	104848656	59898	127.50	1755	1772	1724	2280	1229	1755	1750.45	0.71	0	6403	1790	1772	1759	1741	1728	1766	1735	57	525	500	1150	1	1	11400000	201	10.07	0.35	12	0.53	175.00	5098.00	3055	20230627	-42.32	1724	20240429	2.20	2670	-34.01	20240111	1724	2.20	20240429	3055	-42.32	20230627	1724	2.20	20240429	0.04	N	073540	500	57 억		81286	N	N	0	N	00	N
11	20240429	150654	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1763	8	2	0.46	94176612	53860	114.65	1755	1770	1724	2280	1229	1755	1748.54	0.71	0	5251	1790	1772	1759	1741	1728	1766	1735	57	525	500	1150	1	1	11400000	201	10.07	0.35	12	0.47	175.00	5098.00	3055	20230627	-42.29	1724	20240429	2.26	2670	-33.97	20240111	1724	2.26	20240429	3055	-42.29	20230627	1724	2.26	20240429	0.04	N	073540	500	57 억		81286	N	N	0	N	00	N
12	20240429	140629	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1758	3	2	0.17	88727245	50762	108.06	1755	1770	1724	2280	1229	1755	1747.91	0.71	0	4498	1790	1772	1759	1741	1728	1766	1735	57	525	500	1150	1	1	11400000	200	10.05	0.34	12	0.45	175.00	5098.00	3055	20230627	-42.45	1724	20240429	1.97	2670	-34.16	20240111	1724	1.97	20240429	3055	-42.45	20230627	1724	1.97	20240429	0.04	N	073540	500	57 억		81286	N	N	0	N	00	N
13	20240429	130654	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1742	-13	5	-0.74	83748977	47921	102.01	1755	1770	1724	2280	1229	1755	1747.65	0.71	0	4215	1790	1772	1759	1741	1728	1766	1735	57	525	500	1150	1	1	11400000	199	9.95	0.34	12	0.42	175.00	5098.00	3055	20230627	-42.98	1724	20240429	1.04	2670	-34.76	20240111	1724	1.04	20240429	3055	-42.98	20230627	1724	1.04	20240429	0.04	N	073540	500	57 억		81286	N	N	0	N	00	N
14	20240429	120653	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1753	-2	5	-0.11	81436940	46598	99.19	1755	1770	1724	2280	1229	1755	1747.65	0.71	0	4107	1790	1772	1759	1741	1728	1766	1735	57	525	500	1150	1	1	11400000	200	10.02	0.34	12	0.41	175.00	5098.00	3055	20230627	-42.62	1724	20240429	1.68	2670	-34.34	20240111	1724	1.68	20240429	3055	-42.62	20230627	1724	1.68	20240429	0.04	N	073540	500	57 억		81286	N	N	0	N	00	N
15	20240429	110633	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1752	-3	5	-0.17	46871028	26826	57.10	1755	1770	1724	2280	1229	1755	1747.22	0.71	0	2688	1790	1772	1759	1741	1728	1766	1735	57	525	500	1150	1	1	11400000	200	10.01	0.34	12	0.24	175.00	5098.00	3055	20230627	-42.65	1724	20240429	1.62	2670	-34.38	20240111	1724	1.62	20240429	3055	-42.65	20230627	1724	1.62	20240429	0.04	N	073540	500	57 억		81286	N	N	0	N	00	N
16	20240429	100653	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1766	11	2	0.63	15367541	8753	18.63	1755	1770	1755	2280	1229	1755	1755.69	0.71	0	2398	1790	1772	1759	1741	1728	1766	1735	57	525	500	1150	1	1	11400000	201	10.09	0.35	12	0.08	175.00	5098.00	3055	20230627	-42.19	1746	20240426	1.15	2670	-33.86	20240111	1746	1.15	20240426	3055	-42.19	20230627	1746	1.15	20240426	0.04	N	073540	500	57 억		81286	N	N	0	N	00	N
17	20240429	090653	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1770	15	2	0.85	11831375	6740	14.35	1755	1770	1755	2280	1229	1755	1755.40	0.71	0	2378	1790	1772	1759	1741	1728	1766	1735	57	525	500	1150	1	1	11400000	202	10.11	0.35	12	0.06	175.00	5098.00	3055	20230627	-42.06	1746	20240426	1.37	2670	-33.71	20240111	1746	1.37	20240426	3055	-42.06	20230627	1746	1.37	20240426	0.04	N	073540	500	57 억		81286	N	N	0	N	00	N
18	20240426	160650	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1755	-5	5	-0.28	82705409	46977	208.02	1760	1777	1746	2285	1232	1760	1760.55	0.72	0	-1534	1820	1790	1775	1745	1730	1782	1737	57	525	500	1160	1	1	11400000	200	10.03	0.34	12	0.41	175.00	5098.00	3055	20230627	-42.55	1746	20240426	0.52	2670	-34.27	20240111	1746	0.52	20240426	3055	-42.55	20230627	1746	0.52	20240426	0.04	N	073540	500	57 억		82104	N	N	0	N	00	N
19	20240426	150652	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1765	5	2	0.28	81822247	46475	205.80	1760	1777	1746	2285	1232	1760	1760.56	0.72	0	-1654	1820	1790	1775	1745	1730	1782	1737	57	525	500	1160	1	1	11400000	201	10.09	0.35	12	0.41	175.00	5098.00	3055	20230627	-42.23	1746	20240426	1.09	2670	-33.90	20240111	1746	1.09	20240426	3055	-42.23	20230627	1746	1.09	20240426	0.04	N	073540	500	57 억		82104	N	N	0	N	00	N
20	20240426	140649	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1763	3	2	0.17	68033754	38647	171.13	1760	1777	1746	2285	1232	1760	1760.39	0.72	0	-493	1820	1790	1775	1745	1730	1782	1737	57	525	500	1160	1	1	11400000	201	10.07	0.35	12	0.34	175.00	5098.00	3055	20230627	-42.29	1746	20240426	0.97	2670	-33.97	20240111	1746	0.97	20240426	3055	-42.29	20230627	1746	0.97	20240426	0.04	N	073540	500	57 억		82104	N	N	0	N	00	N
21	20240426	130649	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1763	3	2	0.17	45898500	26080	115.49	1760	1777	1746	2285	1232	1760	1759.91	0.72	0	-440	1820	1790	1775	1745	1730	1782	1737	57	525	500	1160	1	1	11400000	201	10.07	0.35	12	0.23	175.00	5098.00	3055	20230627	-42.29	1746	20240426	0.97	2670	-33.97	20240111	1746	0.97	20240426	3055	-42.29	20230627	1746	0.97	20240426	0.04	N	073540	500	57 억		82104	N	N	0	N	00	N
22	20240426	120649	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1746	-14	5	-0.80	23697774	13450	59.56	1760	1777	1746	2285	1232	1760	1761.92	0.72	0	-140	1820	1790	1775	1745	1730	1782	1737	57	525	500	1160	1	1	11400000	199	9.98	0.34	12	0.12	175.00	5098.00	3055	20230627	-42.85	1746	20240426	0.00	2670	-34.61	20240111	1746	0.00	20240426	3055	-42.85	20230627	1746	0.00	20240426	0.04	N	073540	500	57 억		82104	N	N	0	N	00	N
23	20240426	110649	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1748	-12	5	-0.68	21579659	12238	54.19	1760	1777	1746	2285	1232	1760	1763.33	0.72	0	-140	1820	1790	1775	1745	1730	1782	1737	57	525	500	1160	1	1	11400000	199	9.99	0.34	12	0.11	175.00	5098.00	3055	20230627	-42.78	1746	20240426	0.11	2670	-34.53	20240111	1746	0.11	20240426	3055	-42.78	20230627	1746	0.11	20240426	0.04	N	073540	500	57 억		82104	N	N	0	N	00	N
24	20240426	100648	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1761	1	2	0.06	8666253	4893	21.67	1760	1777	1760	2285	1232	1760	1771.15	0.72	0	-135	1820	1790	1775	1745	1730	1782	1737	57	525	500	1160	1	1	11400000	201	10.06	0.35	12	0.04	175.00	5098.00	3055	20230627	-42.36	1757	20240409	0.23	2670	-34.04	20240111	1757	0.23	20240409	3055	-42.36	20230627	1757	0.23	20240409	0.04	N	073540	500	57 억		82104	N	N	0	N	00	N
25	20240426	090652	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1775	15	2	0.85	3761514	2126	9.41	1760	1775	1760	2285	1232	1760	1769.29	0.72	0	-140	1820	1790	1775	1745	1730	1782	1737	57	525	500	1160	1	1	11400000	202	10.14	0.35	12	0.02	175.00	5098.00	3055	20230627	-41.90	1757	20240409	1.02	2670	-33.52	20240111	1757	1.02	20240409	3055	-41.90	20230627	1757	1.02	20240409	0.04	N	073540	500	57 억		82104	N	N	0	N	00	N
26	20240425	160644	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1760	-35	5	-1.95	40360428	22583	155.36	1796	1805	1760	2330	1257	1795	1787.20	0.73	0	-1243	1822	1808	1795	1781	1768	1808	1781	57	535	500	1180	1	1	11400000	201	10.06	0.35	12	0.20	175.00	5098.00	3055	20230627	-42.39	1757	20240409	0.17	2670	-34.08	20240111	1757	0.17	20240409	3055	-42.39	20230627	1757	0.17	20240409	0.04	N	073540	500	57 억		83347	N	N	0	N	00	N
27	20240425	150650	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1769	-26	5	-1.45	35003782	19547	134.47	1796	1805	1769	2330	1257	1795	1790.75	0.73	0	134	1822	1808	1795	1781	1768	1808	1781	57	535	500	1180	1	1	11400000	202	10.11	0.35	12	0.17	175.00	5098.00	3055	20230627	-42.09	1757	20240409	0.68	2670	-33.75	20240111	1757	0.68	20240409	3055	-42.09	20230627	1757	0.68	20240409	0.04	N	073540	500	57 억		83347	N	N	0	N	00	N
28	20240425	140646	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1777	-18	5	-1.00	30498491	17002	116.96	1796	1805	1775	2330	1257	1795	1793.82	0.73	0	275	1822	1808	1795	1781	1768	1808	1781	57	535	500	1180	1	1	11400000	203	10.15	0.35	12	0.15	175.00	5098.00	3055	20230627	-41.83	1757	20240409	1.14	2670	-33.45	20240111	1757	1.14	20240409	3055	-41.83	20230627	1757	1.14	20240409	0.04	N	073540	500	57 억		83347	N	N	0	N	00	N
29	20240425	130649	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1794	-1	5	-0.06	26359711	14676	100.96	1796	1805	1794	2330	1257	1795	1796.11	0.73	0	-333	1822	1808	1795	1781	1768	1808	1781	57	535	500	1180	1	1	11400000	205	10.25	0.35	12	0.13	175.00	5098.00	3055	20230627	-41.28	1757	20240409	2.11	2670	-32.81	20240111	1757	2.11	20240409	3055	-41.28	20230627	1757	2.11	20240409	0.04	N	073540	500	57 억		83347	N	N	0	N	00	N
30	20240425	120645	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1795	0	3	0.00	20651624	11496	79.09	1796	1805	1795	2330	1257	1795	1796.42	0.73	0	-209	1822	1808	1795	1781	1768	1808	1781	57	535	500	1180	1	1	11400000	205	10.26	0.35	12	0.10	175.00	5098.00	3055	20230627	-41.24	1757	20240409	2.16	2670	-32.77	20240111	1757	2.16	20240409	3055	-41.24	20230627	1757	2.16	20240409	0.04	N	073540	500	57 억		83347	N	N	0	N	00	N
31	20240425	110647	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1798	3	2	0.17	13749638	7653	52.65	1796	1805	1796	2330	1257	1795	1796.63	0.73	0	-209	1822	1808	1795	1781	1768	1808	1781	57	535	500	1180	1	1	11400000	205	10.27	0.35	12	0.07	175.00	5098.00	3055	20230627	-41.15	1757	20240409	2.33	2670	-32.66	20240111	1757	2.33	20240409	3055	-41.15	20230627	1757	2.33	20240409	0.04	N	073540	500	57 억		83347	N	N	0	N	00	N
32	20240425	100646	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1798	3	2	0.17	12894912	7178	49.38	1796	1805	1796	2330	1257	1795	1796.45	0.73	0	-132	1822	1808	1795	1781	1768	1808	1781	57	535	500	1180	1	1	11400000	205	10.27	0.35	12	0.06	175.00	5098.00	3055	20230627	-41.15	1757	20240409	2.33	2670	-32.66	20240111	1757	2.33	20240409	3055	-41.15	20230627	1757	2.33	20240409	0.04	N	073540	500	57 억		83347	N	N	0	N	00	N
33	20240425	090649	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1796	1	2	0.06	10007497	5572	38.33	1796	1797	1796	2330	1257	1795	1796.03	0.73	0	-186	1822	1808	1795	1781	1768	1808	1781	57	535	500	1180	1	1	11400000	205	10.26	0.35	12	0.05	175.00	5098.00	3055	20230627	-41.21	1757	20240409	2.22	2670	-32.73	20240111	1757	2.22	20240409	3055	-41.21	20230627	1757	2.22	20240409	0.04	N	073540	500	57 억		83347	N	N	0	N	00	N
34	20240424	160636	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1795	-4	5	-0.22	26097641	14536	41.49	1795	1809	1782	2335	1260	1799	1795.38	0.73	0	-50	1841	1820	1795	1774	1749	1830	1784	57	536	500	1180	1	1	11400000	205	10.26	0.35	12	0.13	175.00	5098.00	3055	20230627	-41.24	1757	20240409	2.16	2670	-32.77	20240111	1757	2.16	20240409	3055	-41.24	20230627	1757	2.16	20240409	0.04	N	073540	500	57 억		82845	N	N	0	N	00	N
35	20240424	150644	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1801	2	2	0.11	25423850	14161	40.41	1795	1809	1782	2335	1260	1799	1795.34	0.73	0	-157	1841	1820	1795	1774	1749	1830	1784	57	536	500	1180	1	1	11400000	205	10.29	0.35	12	0.12	175.00	5098.00	3055	20230627	-41.05	1757	20240409	2.50	2670	-32.55	20240111	1757	2.50	20240409	3055	-41.05	20230627	1757	2.50	20240409	0.04	N	073540	500	57 억		82845	N	N	0	N	00	N
36	20240424	140643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1795	-4	5	-0.22	24376496	13579	38.75	1795	1809	1782	2335	1260	1799	1795.16	0.73	0	-157	1841	1820	1795	1774	1749	1830	1784	57	536	500	1180	1	1	11400000	205	10.26	0.35	12	0.12	175.00	5098.00	3055	20230627	-41.24	1757	20240409	2.16	2670	-32.77	20240111	1757	2.16	20240409	3055	-41.24	20230627	1757	2.16	20240409	0.04	N	073540	500	57 억		82845	N	N	0	N	00	N
37	20240424	130648	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1803	4	2	0.22	22358280	12455	35.55	1795	1809	1782	2335	1260	1799	1795.12	0.73	0	-157	1841	1820	1795	1774	1749	1830	1784	57	536	500	1180	1	1	11400000	206	10.30	0.35	12	0.11	175.00	5098.00	3055	20230627	-40.98	1757	20240409	2.62	2670	-32.47	20240111	1757	2.62	20240409	3055	-40.98	20230627	1757	2.62	20240409	0.04	N	073540	500	57 억		82845	N	N	0	N	00	N
38	20240424	120644	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1782	-17	5	-0.94	22151675	12340	35.22	1795	1809	1782	2335	1260	1799	1795.11	0.73	0	-157	1841	1820	1795	1774	1749	1830	1784	57	536	500	1180	1	1	11400000	203	10.18	0.35	12	0.11	175.00	5098.00	3055	20230627	-41.67	1757	20240409	1.42	2670	-33.26	20240111	1757	1.42	20240409	3055	-41.67	20230627	1757	1.42	20240409	0.04	N	073540	500	57 억		82845	N	N	0	N	00	N
39	20240424	110643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1796	-3	5	-0.17	19967925	11119	31.73	1795	1809	1782	2335	1260	1799	1795.84	0.73	0	-164	1841	1820	1795	1774	1749	1830	1784	57	536	500	1180	1	1	11400000	205	10.26	0.35	12	0.10	175.00	5098.00	3055	20230627	-41.21	1757	20240409	2.22	2670	-32.73	20240111	1757	2.22	20240409	3055	-41.21	20230627	1757	2.22	20240409	0.04	N	073540	500	57 억		82845	N	N	0	N	00	N
40	20240424	100642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1803	4	2	0.22	14963420	8339	23.80	1795	1809	1782	2335	1260	1799	1794.39	0.73	0	-145	1841	1820	1795	1774	1749	1830	1784	57	536	500	1180	1	1	11400000	206	10.30	0.35	12	0.07	175.00	5098.00	3055	20230627	-40.98	1757	20240409	2.62	2670	-32.47	20240111	1757	2.62	20240409	3055	-40.98	20230627	1757	2.62	20240409	0.04	N	073540	500	57 억		82845	N	N	0	N	00	N
41	20240424	090645	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1792	-7	5	-0.39	5460290	3042	8.68	1795	1796	1792	2335	1260	1799	1794.97	0.73	0	-103	1841	1820	1795	1774	1749	1830	1784	57	536	500	1180	1	1	11400000	204	10.24	0.35	12	0.03	175.00	5098.00	3055	20230627	-41.34	1757	20240409	1.99	2670	-32.88	20240111	1757	1.99	20240409	3055	-41.34	20230627	1757	1.99	20240409	0.04	N	073540	500	57 억		82845	N	N	0	N	00	N
42	20240423	160621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1799	10	2	0.56	62664848	35039	107.40	1789	1816	1770	2325	1253	1789	1788.43	0.73	0	-66	1837	1812	1796	1771	1755	1805	1764	57	536	500	1180	1	1	11400000	205	10.28	0.35	12	0.31	175.00	5098.00	3055	20230627	-41.11	1757	20240409	2.39	2670	-32.62	20240111	1757	2.39	20240409	3055	-41.11	20230627	1757	2.39	20240409	0.04	N	073540	500	57 억		82792	N	N	0	N	00	N
43	20240423	150641	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1785	-4	5	-0.22	60663563	33919	103.96	1789	1816	1770	2325	1253	1789	1788.48	0.73	0	-449	1837	1812	1796	1771	1755	1805	1764	57	536	500	1180	1	1	11400000	203	10.20	0.35	12	0.30	175.00	5098.00	3055	20230627	-41.57	1757	20240409	1.59	2670	-33.15	20240111	1757	1.59	20240409	3055	-41.57	20230627	1757	1.59	20240409	0.04	N	073540	500	57 억		82792	N	N	0	N	00	N
44	20240423	140641	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1780	-9	5	-0.50	46727564	26102	80.00	1789	1816	1770	2325	1253	1789	1790.19	0.73	0	-264	1837	1812	1796	1771	1755	1805	1764	57	536	500	1180	1	1	11400000	203	10.17	0.35	12	0.23	175.00	5098.00	3055	20230627	-41.73	1757	20240409	1.31	2670	-33.33	20240111	1757	1.31	20240409	3055	-41.73	20230627	1757	1.31	20240409	0.04	N	073540	500	57 억		82792	N	N	0	N	00	N
45	20240423	130640	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1785	-4	5	-0.22	44402371	24797	76.00	1789	1816	1770	2325	1253	1789	1790.63	0.73	0	-264	1837	1812	1796	1771	1755	1805	1764	57	536	500	1180	1	1	11400000	203	10.20	0.35	12	0.22	175.00	5098.00	3055	20230627	-41.57	1757	20240409	1.59	2670	-33.15	20240111	1757	1.59	20240409	3055	-41.57	20230627	1757	1.59	20240409	0.04	N	073540	500	57 억		82792	N	N	0	N	00	N
46	20240423	120640	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1812	23	2	1.29	36771809	20515	62.88	1789	1816	1770	2325	1253	1789	1792.44	0.73	0	-421	1837	1812	1796	1771	1755	1805	1764	57	536	500	1180	1	1	11400000	207	10.35	0.36	12	0.18	175.00	5098.00	3055	20230627	-40.69	1757	20240409	3.13	2670	-32.13	20240111	1757	3.13	20240409	3055	-40.69	20230627	1757	3.13	20240409	0.04	N	073540	500	57 억		82792	N	N	0	N	00	N
47	20240423	110641	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1789	0	3	0.00	23038728	12901	39.54	1789	1800	1770	2325	1253	1789	1785.81	0.73	0	-355	1837	1812	1796	1771	1755	1805	1764	57	536	500	1180	1	1	11400000	204	10.22	0.35	12	0.11	175.00	5098.00	3055	20230627	-41.44	1757	20240409	1.82	2670	-33.00	20240111	1757	1.82	20240409	3055	-41.44	20230627	1757	1.82	20240409	0.04	N	073540	500	57 억		82792	N	N	0	N	00	N
48	20240423	100640	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1771	-18	5	-1.01	20929917	11719	35.92	1789	1800	1771	2325	1253	1789	1785.98	0.73	0	-341	1837	1812	1796	1771	1755	1805	1764	57	536	500	1180	1	1	11400000	202	10.12	0.35	12	0.10	175.00	5098.00	3055	20230627	-42.03	1757	20240409	0.80	2670	-33.67	20240111	1757	0.80	20240409	3055	-42.03	20230627	1757	0.80	20240409	0.04	N	073540	500	57 억		82792	N	N	0	N	00	N
49	20240423	090640	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1800	11	2	0.61	6620277	3691	11.31	1789	1800	1789	2325	1253	1789	1793.63	0.73	0	-207	1837	1812	1796	1771	1755	1805	1764	57	536	500	1180	1	1	11400000	205	10.29	0.35	12	0.03	175.00	5098.00	3055	20230627	-41.08	1757	20240409	2.45	2670	-32.58	20240111	1757	2.45	20240409	3055	-41.08	20230627	1757	2.45	20240409	0.04	N	073540	500	57 억		82792	N	N	0	N	00	N
50	20240422	160638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1789	-33	5	-1.81	58675323	32616	119.81	1805	1821	1780	2365	1276	1822	1798.97	0.73	0	-1541	1924	1872	1841	1789	1758	1857	1774	57	543	500	1200	1	1	11400000	204	10.22	0.35	12	0.29	175.00	5098.00	3055	20230627	-41.44	1757	20240409	1.82	2670	-33.00	20240111	1757	1.82	20240409	3055	-41.44	20230627	1757	1.82	20240409	0.04	N	073540	500	57 억		83205	N	N	0	N	00	N
51	20240422	150638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1791	-31	5	-1.70	57510785	31965	117.42	1805	1821	1780	2365	1276	1822	1799.18	0.73	0	-1590	1924	1872	1841	1789	1758	1857	1774	57	543	500	1200	1	1	11400000	204	10.23	0.35	12	0.28	175.00	5098.00	3055	20230627	-41.37	1757	20240409	1.94	2670	-32.92	20240111	1757	1.94	20240409	3055	-41.37	20230627	1757	1.94	20240409	0.04	N	073540	500	57 억		83205	N	N	0	N	00	N
52	20240422	140637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1793	-29	5	-1.59	52761172	29301	107.63	1805	1821	1786	2365	1276	1822	1800.66	0.73	0	-1532	1924	1872	1841	1789	1758	1857	1774	57	543	500	1200	1	1	11400000	204	10.25	0.35	12	0.26	175.00	5098.00	3055	20230627	-41.31	1757	20240409	2.05	2670	-32.85	20240111	1757	2.05	20240409	3055	-41.31	20230627	1757	2.05	20240409	0.04	N	073540	500	57 억		83205	N	N	0	N	00	N
53	20240422	130636	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1821	-1	5	-0.05	50467001	28026	102.95	1805	1821	1787	2365	1276	1822	1800.72	0.73	0	-933	1924	1872	1841	1789	1758	1857	1774	57	543	500	1200	1	1	11400000	208	10.41	0.36	12	0.25	175.00	5098.00	3055	20230627	-40.39	1757	20240409	3.64	2670	-31.80	20240111	1757	3.64	20240409	3055	-40.39	20230627	1757	3.64	20240409	0.04	N	073540	500	57 억		83205	N	N	0	N	00	N
54	20240422	120636	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1818	-4	5	-0.22	34991335	19461	71.49	1805	1819	1788	2365	1276	1822	1798.02	0.73	0	1338	1924	1872	1841	1789	1758	1857	1774	57	543	500	1200	1	1	11400000	207	10.39	0.36	12	0.17	175.00	5098.00	3055	20230627	-40.49	1757	20240409	3.47	2670	-31.91	20240111	1757	3.47	20240409	3055	-40.49	20230627	1757	3.47	20240409	0.04	N	073540	500	57 억		83205	N	N	0	N	00	N
55	20240422	110636	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1819	-3	5	-0.16	33393658	18581	68.25	1805	1819	1788	2365	1276	1822	1797.19	0.73	0	1246	1924	1872	1841	1789	1758	1857	1774	57	543	500	1200	1	1	11400000	207	10.39	0.36	12	0.16	175.00	5098.00	3055	20230627	-40.46	1757	20240409	3.53	2670	-31.87	20240111	1757	3.53	20240409	3055	-40.46	20230627	1757	3.53	20240409	0.04	N	073540	500	57 억		83205	N	N	0	N	00	N
56	20240422	100637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1815	-7	5	-0.38	31642317	17618	64.72	1805	1817	1788	2365	1276	1822	1796.02	0.73	0	1946	1924	1872	1841	1789	1758	1857	1774	57	543	500	1200	1	1	11400000	207	10.37	0.36	12	0.15	175.00	5098.00	3055	20230627	-40.59	1757	20240409	3.30	2670	-32.02	20240111	1757	3.30	20240409	3055	-40.59	20230627	1757	3.30	20240409	0.04	N	073540	500	57 억		83205	N	N	0	N	00	N
57	20240422	090637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1800	-22	5	-1.21	11953219	6631	24.36	1805	1812	1800	2365	1276	1822	1802.63	0.73	0	752	1924	1872	1841	1789	1758	1857	1774	57	543	500	1200	1	1	11400000	205	10.29	0.35	12	0.06	175.00	5098.00	3055	20230627	-41.08	1757	20240409	2.45	2670	-32.58	20240111	1757	2.45	20240409	3055	-41.08	20230627	1757	2.45	20240409	0.04	N	073540	500	57 억		83205	N	N	0	N	00	N
58	20240419	160608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1822	-40	5	-2.15	50332364	27223	180.34	1893	1893	1810	2420	1304	1862	1848.89	0.76	0	-2916	1917	1889	1856	1828	1795	1903	1842	57	558	500	1220	1	1	11400000	208	10.41	0.36	12	0.24	175.00	5098.00	3055	20230627	-40.36	1757	20240409	3.70	2670	-31.76	20240111	1757	3.70	20240409	3055	-40.36	20230627	1757	3.70	20240409	0.04	N	073540	500	57 억		86121	N	N	0	N	00	N
59	20240419	150614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1823	-39	5	-2.09	49681802	26866	177.98	1893	1893	1810	2420	1304	1862	1849.24	0.76	0	-2617	1917	1889	1856	1828	1795	1903	1842	57	558	500	1220	1	1	11400000	208	10.42	0.36	12	0.24	175.00	5098.00	3055	20230627	-40.33	1757	20240409	3.76	2670	-31.72	20240111	1757	3.76	20240409	3055	-40.33	20230627	1757	3.76	20240409	0.04	N	073540	500	57 억		86121	N	N	0	N	00	N
60	20240419	140608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1828	-34	5	-1.83	47572566	25710	170.32	1893	1893	1810	2420	1304	1862	1850.35	0.76	0	-2413	1917	1889	1856	1828	1795	1903	1842	57	558	500	1220	1	1	11400000	208	10.45	0.36	12	0.23	175.00	5098.00	3055	20230627	-40.16	1757	20240409	4.04	2670	-31.54	20240111	1757	4.04	20240409	3055	-40.16	20230627	1757	4.04	20240409	0.04	N	073540	500	57 억		86121	N	N	0	N	00	N
61	20240419	130609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1820	-42	5	-2.26	45921923	24806	164.33	1893	1893	1810	2420	1304	1862	1851.24	0.76	0	-2380	1917	1889	1856	1828	1795	1903	1842	57	558	500	1220	1	1	11400000	207	10.40	0.36	12	0.22	175.00	5098.00	3055	20230627	-40.43	1757	20240409	3.59	2670	-31.84	20240111	1757	3.59	20240409	3055	-40.43	20230627	1757	3.59	20240409	0.04	N	073540	500	57 억		86121	N	N	0	N	00	N
62	20240419	120606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1828	-34	5	-1.83	44100072	23806	157.71	1893	1893	1810	2420	1304	1862	1852.48	0.76	0	-2340	1917	1889	1856	1828	1795	1903	1842	57	558	500	1220	1	1	11400000	208	10.45	0.36	12	0.21	175.00	5098.00	3055	20230627	-40.16	1757	20240409	4.04	2670	-31.54	20240111	1757	4.04	20240409	3055	-40.16	20230627	1757	4.04	20240409	0.04	N	073540	500	57 억		86121	N	N	0	N	00	N
63	20240419	110612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1829	-33	5	-1.77	34376386	18474	122.38	1893	1893	1828	2420	1304	1862	1860.80	0.76	0	-1153	1917	1889	1856	1828	1795	1903	1842	57	558	500	1220	1	1	11400000	209	10.45	0.36	12	0.16	175.00	5098.00	3055	20230627	-40.13	1757	20240409	4.10	2670	-31.50	20240111	1757	4.10	20240409	3055	-40.13	20230627	1757	4.10	20240409	0.04	N	073540	500	57 억		86121	N	N	0	N	00	N
64	20240419	100611	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1857	-5	5	-0.27	22677992	12106	80.20	1893	1893	1857	2420	1304	1862	1873.29	0.76	0	-1442	1917	1889	1856	1828	1795	1903	1842	57	558	500	1220	1	1	11400000	212	10.61	0.36	12	0.11	175.00	5098.00	3055	20230627	-39.21	1757	20240409	5.69	2670	-30.45	20240111	1757	5.69	20240409	3055	-39.21	20230627	1757	5.69	20240409	0.04	N	073540	500	57 억		86121	N	N	0	N	00	N
65	20240419	090606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1890	28	2	1.50	1205663	638	4.23	1893	1893	1879	2420	1304	1862	1889.75	0.76	0	-327	1917	1889	1856	1828	1795	1903	1842	57	558	500	1220	1	1	11400000	215	10.80	0.37	12	0.01	175.00	5098.00	3055	20230627	-38.13	1757	20240409	7.57	2670	-29.21	20240111	1757	7.57	20240409	3055	-38.13	20230627	1757	7.57	20240409	0.04	N	073540	500	57 억		86121	N	N	0	N	00	N
66	20240418	160607	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1862	24	2	1.31	27967152	15095	64.20	1838	1884	1823	2385	1287	1838	1852.74	0.75	0	-736	1868	1852	1839	1823	1810	1861	1832	57	547	500	1210	1	1	11400000	212	10.64	0.37	12	0.13	175.00	5098.00	3055	20230627	-39.05	1757	20240409	5.98	2670	-30.26	20240111	1757	5.98	20240409	3055	-39.05	20230627	1757	5.98	20240409	0.04	N	073540	500	57 억		85262	N	N	0	N	00	N
67	20240418	150605	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1869	31	2	1.69	27459848	14823	63.04	1838	1884	1823	2385	1287	1838	1852.52	0.75	0	-856	1868	1852	1839	1823	1810	1861	1832	57	547	500	1210	1	1	11400000	213	10.68	0.37	12	0.13	175.00	5098.00	3055	20230627	-38.82	1757	20240409	6.37	2670	-30.00	20240111	1757	6.37	20240409	3055	-38.82	20230627	1757	6.37	20240409	0.04	N	073540	500	57 억		85262	N	N	0	N	00	N
68	20240418	140610	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1869	31	2	1.69	26904495	14526	61.78	1838	1884	1823	2385	1287	1838	1852.16	0.75	0	-856	1868	1852	1839	1823	1810	1861	1832	57	547	500	1210	1	1	11400000	213	10.68	0.37	12	0.13	175.00	5098.00	3055	20230627	-38.82	1757	20240409	6.37	2670	-30.00	20240111	1757	6.37	20240409	3055	-38.82	20230627	1757	6.37	20240409	0.04	N	073540	500	57 억		85262	N	N	0	N	00	N
69	20240418	130606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1868	30	2	1.63	24198489	13078	55.62	1838	1884	1823	2385	1287	1838	1850.32	0.75	0	-795	1868	1852	1839	1823	1810	1861	1832	57	547	500	1210	1	1	11400000	213	10.67	0.37	12	0.11	175.00	5098.00	3055	20230627	-38.85	1757	20240409	6.32	2670	-30.04	20240111	1757	6.32	20240409	3055	-38.85	20230627	1757	6.32	20240409	0.04	N	073540	500	57 억		85262	N	N	0	N	00	N
70	20240418	120605	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1868	30	2	1.63	23001461	12437	52.89	1838	1884	1823	2385	1287	1838	1849.44	0.75	0	-454	1868	1852	1839	1823	1810	1861	1832	57	547	500	1210	1	1	11400000	213	10.67	0.37	12	0.11	175.00	5098.00	3055	20230627	-38.85	1757	20240409	6.32	2670	-30.04	20240111	1757	6.32	20240409	3055	-38.85	20230627	1757	6.32	20240409	0.04	N	073540	500	57 억		85262	N	N	0	N	00	N
71	20240418	110606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1867	29	2	1.58	15000252	8152	34.67	1838	1884	1823	2385	1287	1838	1840.07	0.75	0	1209	1868	1852	1839	1823	1810	1861	1832	57	547	500	1210	1	1	11400000	213	10.67	0.37	12	0.07	175.00	5098.00	3055	20230627	-38.89	1757	20240409	6.26	2670	-30.07	20240111	1757	6.26	20240409	3055	-38.89	20230627	1757	6.26	20240409	0.04	N	073540	500	57 억		85262	N	N	0	N	00	N
72	20240418	100607	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1860	22	2	1.20	13681003	7444	31.66	1838	1884	1823	2385	1287	1838	1837.86	0.75	0	1262	1868	1852	1839	1823	1810	1861	1832	57	547	500	1210	1	1	11400000	212	10.63	0.36	12	0.07	175.00	5098.00	3055	20230627	-39.12	1757	20240409	5.86	2670	-30.34	20240111	1757	5.86	20240409	3055	-39.12	20230627	1757	5.86	20240409	0.04	N	073540	500	57 억		85262	N	N	0	N	00	N
73	20240418	090606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1884	46	2	2.50	4293670	2339	9.95	1838	1884	1823	2385	1287	1838	1835.69	0.75	0	723	1868	1852	1839	1823	1810	1861	1832	57	547	500	1210	1	1	11400000	215	10.77	0.37	12	0.02	175.00	5098.00	3055	20230627	-38.33	1757	20240409	7.23	2670	-29.44	20240111	1757	7.23	20240409	3055	-38.33	20230627	1757	7.23	20240409	0.04	N	073540	500	57 억		85262	N	N	0	N	00	N
74	20240417	160601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1838	12	2	0.66	43180717	23514	67.75	1826	1855	1826	2370	1279	1826	1836.38	0.75	0	-643	1875	1850	1835	1810	1795	1843	1803	57	544	500	1200	1	1	11400000	210	10.50	0.36	12	0.21	175.00	5098.00	3055	20230627	-39.84	1757	20240409	4.61	2670	-31.16	20240111	1757	4.61	20240409	3055	-39.84	20230627	1757	4.61	20240409	0.04	N	073540	500	57 억		85749	N	N	0	N	00	N
75	20240417	150612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1829	3	2	0.16	40142928	21854	62.96	1826	1855	1826	2370	1279	1826	1836.87	0.75	0	-139	1875	1850	1835	1810	1795	1843	1803	57	544	500	1200	1	1	11400000	209	10.45	0.36	12	0.19	175.00	5098.00	3055	20230627	-40.13	1757	20240409	4.10	2670	-31.50	20240111	1757	4.10	20240409	3055	-40.13	20230627	1757	4.10	20240409	0.04	N	073540	500	57 억		85749	N	N	0	N	00	N
76	20240417	140605	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1841	15	2	0.82	30758313	16729	48.20	1826	1855	1826	2370	1279	1826	1838.62	0.75	0	174	1875	1850	1835	1810	1795	1843	1803	57	544	500	1200	1	1	11400000	210	10.52	0.36	12	0.15	175.00	5098.00	3055	20230627	-39.74	1757	20240409	4.78	2670	-31.05	20240111	1757	4.78	20240409	3055	-39.74	20230627	1757	4.78	20240409	0.04	N	073540	500	57 억		85749	N	N	0	N	00	N
77	20240417	130608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1845	19	2	1.04	28019257	15245	43.92	1826	1855	1826	2370	1279	1826	1837.93	0.75	0	196	1875	1850	1835	1810	1795	1843	1803	57	544	500	1200	1	1	11400000	210	10.54	0.36	12	0.13	175.00	5098.00	3055	20230627	-39.61	1757	20240409	5.01	2670	-30.90	20240111	1757	5.01	20240409	3055	-39.61	20230627	1757	5.01	20240409	0.04	N	073540	500	57 억		85749	N	N	0	N	00	N
78	20240417	120609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1849	23	2	1.26	26763132	14565	41.96	1826	1855	1826	2370	1279	1826	1837.50	0.75	0	328	1875	1850	1835	1810	1795	1843	1803	57	544	500	1200	1	1	11400000	211	10.57	0.36	12	0.13	175.00	5098.00	3055	20230627	-39.48	1757	20240409	5.24	2670	-30.75	20240111	1757	5.24	20240409	3055	-39.48	20230627	1757	5.24	20240409	0.04	N	073540	500	57 억		85749	N	N	0	N	00	N
79	20240417	110610	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1849	23	2	1.26	25788709	14038	40.44	1826	1855	1826	2370	1279	1826	1837.06	0.75	0	328	1875	1850	1835	1810	1795	1843	1803	57	544	500	1200	1	1	11400000	211	10.57	0.36	12	0.12	175.00	5098.00	3055	20230627	-39.48	1757	20240409	5.24	2670	-30.75	20240111	1757	5.24	20240409	3055	-39.48	20230627	1757	5.24	20240409	0.04	N	073540	500	57 억		85749	N	N	0	N	00	N
80	20240417	100606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1854	28	2	1.53	19680845	10736	30.93	1826	1855	1826	2370	1279	1826	1833.16	0.75	0	573	1875	1850	1835	1810	1795	1843	1803	57	544	500	1200	1	1	11400000	211	10.59	0.36	12	0.09	175.00	5098.00	3055	20230627	-39.31	1757	20240409	5.52	2670	-30.56	20240111	1757	5.52	20240409	3055	-39.31	20230627	1757	5.52	20240409	0.04	N	073540	500	57 억		85749	N	N	0	N	00	N
81	20240417	090603	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1826	0	3	0.00	9586500	5250	15.13	1826	1826	1826	2370	1279	1826	1826.00	0.75	0	-51	1875	1850	1835	1810	1795	1843	1803	57	544	500	1200	1	1	11400000	208	10.43	0.36	12	0.05	175.00	5098.00	3055	20230627	-40.23	1757	20240409	3.93	2670	-31.61	20240111	1757	3.93	20240409	3055	-40.23	20230627	1757	3.93	20240409	0.04	N	073540	500	57 억		85749	N	N	0	N	00	N
82	20240416	160607	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1826	-29	5	-1.56	64295028	34682	93.34	1855	1860	1820	2410	1299	1855	1853.84	0.77	0	-2679	1891	1872	1860	1841	1829	1867	1836	57	555	500	1220	1	1	11400000	208	10.43	0.36	12	0.30	175.00	5098.00	3055	20230627	-40.23	1757	20240409	3.93	2670	-31.61	20240111	1757	3.93	20240409	3055	-40.23	20230627	1757	3.93	20240409	0.04	N	073540	500	57 억		87686	N	N	0	N	00	N
83	20240416	150605	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1826	-29	5	-1.56	63977304	34508	92.88	1855	1860	1820	2410	1299	1855	1853.98	0.77	0	-2679	1891	1872	1860	1841	1829	1867	1836	57	555	500	1220	1	1	11400000	208	10.43	0.36	12	0.30	175.00	5098.00	3055	20230627	-40.23	1757	20240409	3.93	2670	-31.61	20240111	1757	3.93	20240409	3055	-40.23	20230627	1757	3.93	20240409	0.04	N	073540	500	57 억		87686	N	N	0	N	00	N
84	20240416	140604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1835	-20	5	-1.08	60272597	32485	87.43	1855	1860	1820	2410	1299	1855	1855.40	0.77	0	-2349	1891	1872	1860	1841	1829	1867	1836	57	555	500	1220	1	1	11400000	209	10.49	0.36	12	0.28	175.00	5098.00	3055	20230627	-39.93	1757	20240409	4.44	2670	-31.27	20240111	1757	4.44	20240409	3055	-39.93	20230627	1757	4.44	20240409	0.04	N	073540	500	57 억		87686	N	N	0	N	00	N
85	20240416	130605	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1834	-21	5	-1.13	59952744	32311	86.96	1855	1860	1820	2410	1299	1855	1855.49	0.77	0	-2389	1891	1872	1860	1841	1829	1867	1836	57	555	500	1220	1	1	11400000	209	10.48	0.36	12	0.28	175.00	5098.00	3055	20230627	-39.97	1757	20240409	4.38	2670	-31.31	20240111	1757	4.38	20240409	3055	-39.97	20230627	1757	4.38	20240409	0.04	N	073540	500	57 억		87686	N	N	0	N	00	N
86	20240416	120608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1855	0	3	0.00	56699883	30543	82.20	1855	1860	1855	2410	1299	1855	1856.40	0.77	0	-2256	1891	1872	1860	1841	1829	1867	1836	57	555	500	1220	1	1	11400000	211	10.60	0.36	12	0.27	175.00	5098.00	3055	20230627	-39.28	1757	20240409	5.58	2670	-30.52	20240111	1757	5.58	20240409	3055	-39.28	20230627	1757	5.58	20240409	0.04	N	073540	500	57 억		87686	N	N	0	N	00	N
87	20240416	110604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1860	5	2	0.27	36971686	19912	53.59	1855	1860	1855	2410	1299	1855	1856.75	0.77	0	-1528	1891	1872	1860	1841	1829	1867	1836	57	555	500	1220	1	1	11400000	212	10.63	0.36	12	0.17	175.00	5098.00	3055	20230627	-39.12	1757	20240409	5.86	2670	-30.34	20240111	1757	5.86	20240409	3055	-39.12	20230627	1757	5.86	20240409	0.04	N	073540	500	57 억		87686	N	N	0	N	00	N
88	20240416	100557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1856	1	2	0.05	33863871	18240	49.09	1855	1860	1855	2410	1299	1855	1856.57	0.77	0	-1005	1891	1872	1860	1841	1829	1867	1836	57	555	500	1220	1	1	11400000	212	10.61	0.36	12	0.16	175.00	5098.00	3055	20230627	-39.25	1757	20240409	5.63	2670	-30.49	20240111	1757	5.63	20240409	3055	-39.25	20230627	1757	5.63	20240409	0.04	N	073540	500	57 억		87686	N	N	0	N	00	N
89	20240416	090558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1856	1	2	0.05	10549515	5687	15.31	1855	1860	1855	2410	1299	1855	1855.02	0.77	0	-20	1891	1872	1860	1841	1829	1867	1836	57	555	500	1220	1	1	11400000	212	10.61	0.36	12	0.05	175.00	5098.00	3055	20230627	-39.25	1757	20240409	5.63	2670	-30.49	20240111	1757	5.63	20240409	3055	-39.25	20230627	1757	5.63	20240409	0.04	N	073540	500	57 억		87686	N	N	0	N	00	N
90	20240415	160556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1855	-11	5	-0.59	69319793	37155	109.72	1866	1879	1848	2425	1307	1866	1865.69	0.79	0	-2853	1903	1884	1861	1842	1819	1873	1831	57	559	500	1230	1	1	11400000	211	10.60	0.36	12	0.33	175.00	5098.00	3055	20230627	-39.28	1757	20240409	5.58	2670	-30.52	20240111	1757	5.58	20240409	3055	-39.28	20230627	1757	5.58	20240409	0.05	N	073540	500	57 억		90503	N	N	0	N	00	N
91	20240415	150601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1857	-9	5	-0.48	69143567	37060	109.44	1866	1879	1848	2425	1307	1866	1865.72	0.79	0	-2855	1903	1884	1861	1842	1819	1873	1831	57	559	500	1230	1	1	11400000	212	10.61	0.36	12	0.33	175.00	5098.00	3055	20230627	-39.21	1757	20240409	5.69	2670	-30.45	20240111	1757	5.69	20240409	3055	-39.21	20230627	1757	5.69	20240409	0.05	N	073540	500	57 억		90503	N	N	0	N	00	N
92	20240415	140555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1861	-5	5	-0.27	68765181	36856	108.84	1866	1879	1848	2425	1307	1866	1865.78	0.79	0	-2760	1903	1884	1861	1842	1819	1873	1831	57	559	500	1230	1	1	11400000	212	10.63	0.37	12	0.32	175.00	5098.00	3055	20230627	-39.08	1757	20240409	5.92	2670	-30.30	20240111	1757	5.92	20240409	3055	-39.08	20230627	1757	5.92	20240409	0.05	N	073540	500	57 억		90503	N	N	0	N	00	N
93	20240415	130550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1869	3	2	0.16	56786846	30403	89.78	1866	1879	1863	2425	1307	1866	1867.80	0.79	0	-3115	1903	1884	1861	1842	1819	1873	1831	57	559	500	1230	1	1	11400000	213	10.68	0.37	12	0.27	175.00	5098.00	3055	20230627	-38.82	1757	20240409	6.37	2670	-30.00	20240111	1757	6.37	20240409	3055	-38.82	20230627	1757	6.37	20240409	0.05	N	073540	500	57 억		90503	N	N	0	N	00	N
94	20240415	120558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1869	3	2	0.16	50049252	26797	79.13	1866	1879	1863	2425	1307	1866	1867.72	0.79	0	-3122	1903	1884	1861	1842	1819	1873	1831	57	559	500	1230	1	1	11400000	213	10.68	0.37	12	0.24	175.00	5098.00	3055	20230627	-38.82	1757	20240409	6.37	2670	-30.00	20240111	1757	6.37	20240409	3055	-38.82	20230627	1757	6.37	20240409	0.05	N	073540	500	57 억		90503	N	N	0	N	00	N
95	20240415	110558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1869	3	2	0.16	48942281	26204	77.38	1866	1879	1863	2425	1307	1866	1867.74	0.79	0	-3118	1903	1884	1861	1842	1819	1873	1831	57	559	500	1230	1	1	11400000	213	10.68	0.37	12	0.23	175.00	5098.00	3055	20230627	-38.82	1757	20240409	6.37	2670	-30.00	20240111	1757	6.37	20240409	3055	-38.82	20230627	1757	6.37	20240409	0.05	N	073540	500	57 억		90503	N	N	0	N	00	N
96	20240415	100555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1870	4	2	0.21	41367924	22145	65.40	1866	1879	1866	2425	1307	1866	1868.05	0.79	0	-1447	1903	1884	1861	1842	1819	1873	1831	57	559	500	1230	1	1	11400000	213	10.69	0.37	12	0.19	175.00	5098.00	3055	20230627	-38.79	1757	20240409	6.43	2670	-29.96	20240111	1757	6.43	20240409	3055	-38.79	20230627	1757	6.43	20240409	0.05	N	073540	500	57 억		90503	N	N	0	N	00	N
97	20240415	090600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1875	9	2	0.48	18622619	9978	29.47	1866	1879	1866	2425	1307	1866	1866.37	0.79	0	-2087	1903	1884	1861	1842	1819	1873	1831	57	559	500	1230	1	1	11400000	214	10.71	0.37	12	0.09	175.00	5098.00	3055	20230627	-38.63	1757	20240409	6.72	2670	-29.78	20240111	1757	6.72	20240409	3055	-38.63	20230627	1757	6.72	20240409	0.05	N	073540	500	57 억		90503	N	N	0	N	00	N
98	20240412	160555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1866	-3	5	-0.16	63377228	33863	89.45	1869	1880	1838	2425	1309	1869	1871.58	0.78	0	217	1913	1891	1858	1836	1803	1902	1847	57	556	500	1230	1	1	11400000	213	10.66	0.37	12	0.30	175.00	5098.00	3055	20230627	-38.92	1757	20240409	6.20	2670	-30.11	20240111	1757	6.20	20240409	3055	-38.92	20230627	1757	6.20	20240409	0.05	N	073540	500	57 억		89348	N	N	0	N	00	N
99	20240412	150556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1866	-3	5	-0.16	63121586	33726	89.09	1869	1880	1838	2425	1309	1869	1871.60	0.78	0	229	1913	1891	1858	1836	1803	1902	1847	57	556	500	1230	1	1	11400000	213	10.66	0.37	12	0.30	175.00	5098.00	3055	20230627	-38.92	1757	20240409	6.20	2670	-30.11	20240111	1757	6.20	20240409	3055	-38.92	20230627	1757	6.20	20240409	0.05	N	073540	500	57 억		89348	N	N	0	N	00	N
100	20240412	140555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1873	4	2	0.21	62500356	33394	88.21	1869	1880	1838	2425	1309	1869	1871.60	0.78	0	229	1913	1891	1858	1836	1803	1902	1847	57	556	500	1230	1	1	11400000	214	10.70	0.37	12	0.29	175.00	5098.00	3055	20230627	-38.69	1757	20240409	6.60	2670	-29.85	20240111	1757	6.60	20240409	3055	-38.69	20230627	1757	6.60	20240409	0.05	N	073540	500	57 억		89348	N	N	0	N	00	N
101	20240412	130551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1875	6	2	0.32	61558120	32891	86.88	1869	1880	1838	2425	1309	1869	1871.58	0.78	0	439	1913	1891	1858	1836	1803	1902	1847	57	556	500	1230	1	1	11400000	214	10.71	0.37	12	0.29	175.00	5098.00	3055	20230627	-38.63	1757	20240409	6.72	2670	-29.78	20240111	1757	6.72	20240409	3055	-38.63	20230627	1757	6.72	20240409	0.05	N	073540	500	57 억		89348	N	N	0	N	00	N
102	20240412	120555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1867	-2	5	-0.11	53401463	28533	75.37	1869	1880	1838	2425	1309	1869	1871.57	0.78	0	1725	1913	1891	1858	1836	1803	1902	1847	57	556	500	1230	1	1	11400000	213	10.67	0.37	12	0.25	175.00	5098.00	3055	20230627	-38.89	1757	20240409	6.26	2670	-30.07	20240111	1757	6.26	20240409	3055	-38.89	20230627	1757	6.26	20240409	0.05	N	073540	500	57 억		89348	N	N	0	N	00	N
103	20240412	110551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1878	9	2	0.48	50880034	27188	71.82	1869	1880	1838	2425	1309	1869	1871.42	0.78	0	1916	1913	1891	1858	1836	1803	1902	1847	57	556	500	1230	1	1	11400000	214	10.73	0.37	12	0.24	175.00	5098.00	3055	20230627	-38.53	1757	20240409	6.89	2670	-29.66	20240111	1757	6.89	20240409	3055	-38.53	20230627	1757	6.89	20240409	0.05	N	073540	500	57 억		89348	N	N	0	N	00	N
104	20240412	100553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1869	0	3	0.00	42155357	22530	59.51	1869	1880	1838	2425	1309	1869	1871.08	0.78	0	-194	1913	1891	1858	1836	1803	1902	1847	57	556	500	1230	1	1	11400000	213	10.68	0.37	12	0.20	175.00	5098.00	3055	20230627	-38.82	1757	20240409	6.37	2670	-30.00	20240111	1757	6.37	20240409	3055	-38.82	20230627	1757	6.37	20240409	0.05	N	073540	500	57 억		89348	N	N	0	N	00	N
105	20240412	090552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1880	11	2	0.59	16470399	8782	23.20	1869	1880	1869	2425	1309	1869	1875.47	0.78	0	-391	1913	1891	1858	1836	1803	1902	1847	57	556	500	1230	1	1	11400000	214	10.74	0.37	12	0.08	175.00	5098.00	3055	20230627	-38.46	1757	20240409	7.00	2670	-29.59	20240111	1757	7.00	20240409	3055	-38.46	20230627	1757	7.00	20240409	0.05	N	073540	500	57 억		89348	N	N	0	N	00	N
106	20240411	160547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1869	45	2	2.47	69743610	37858	90.80	1825	1880	1825	2370	1277	1824	1842.24	0.77	0	1521	1939	1881	1819	1761	1699	1850	1730	57	546	500	1200	1	1	11400000	213	10.68	0.37	12	0.33	175.00	5098.00	3055	20230627	-38.82	1757	20240409	6.37	2670	-30.00	20240111	1757	6.37	20240409	3055	-38.82	20230627	1757	6.37	20240409	0.05	N	073540	500	57 억		87827	N	N	0	N	00	N
107	20240411	150555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1850	26	2	1.43	68725023	37313	89.49	1825	1880	1825	2370	1277	1824	1841.85	0.77	0	1461	1939	1881	1819	1761	1699	1850	1730	57	546	500	1200	1	1	11400000	211	10.57	0.36	12	0.33	175.00	5098.00	3055	20230627	-39.44	1757	20240409	5.29	2670	-30.71	20240111	1757	5.29	20240409	3055	-39.44	20230627	1757	5.29	20240409	0.05	N	073540	500	57 억		87827	N	N	0	N	00	N
108	20240411	140552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1850	26	2	1.43	51126709	27830	66.75	1825	1850	1825	2370	1277	1824	1837.11	0.77	0	1113	1939	1881	1819	1761	1699	1850	1730	57	546	500	1200	1	1	11400000	211	10.57	0.36	12	0.24	175.00	5098.00	3055	20230627	-39.44	1757	20240409	5.29	2670	-30.71	20240111	1757	5.29	20240409	3055	-39.44	20230627	1757	5.29	20240409	0.05	N	073540	500	57 억		87827	N	N	0	N	00	N
109	20240411	130544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1841	17	2	0.93	39486378	21533	51.65	1825	1843	1825	2370	1277	1824	1833.76	0.77	0	1173	1939	1881	1819	1761	1699	1850	1730	57	546	500	1200	1	1	11400000	210	10.52	0.36	12	0.19	175.00	5098.00	3055	20230627	-39.74	1757	20240409	4.78	2670	-31.05	20240111	1757	4.78	20240409	3055	-39.74	20230627	1757	4.78	20240409	0.05	N	073540	500	57 억		87827	N	N	0	N	00	N
110	20240411	120552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1832	8	2	0.44	38175285	20818	49.93	1825	1843	1825	2370	1277	1824	1833.76	0.77	0	1071	1939	1881	1819	1761	1699	1850	1730	57	546	500	1200	1	1	11400000	209	10.47	0.36	12	0.18	175.00	5098.00	3055	20230627	-40.03	1757	20240409	4.27	2670	-31.39	20240111	1757	4.27	20240409	3055	-40.03	20230627	1757	4.27	20240409	0.05	N	073540	500	57 억		87827	N	N	0	N	00	N
111	20240411	110547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1842	18	2	0.99	30428325	16604	39.82	1825	1843	1825	2370	1277	1824	1832.59	0.77	0	695	1939	1881	1819	1761	1699	1850	1730	57	546	500	1200	1	1	11400000	210	10.53	0.36	12	0.15	175.00	5098.00	3055	20230627	-39.71	1757	20240409	4.84	2670	-31.01	20240111	1757	4.84	20240409	3055	-39.71	20230627	1757	4.84	20240409	0.05	N	073540	500	57 억		87827	N	N	0	N	00	N
112	20240411	100553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1836	12	2	0.66	13113493	7154	17.16	1825	1843	1825	2370	1277	1824	1833.03	0.77	0	3	1939	1881	1819	1761	1699	1850	1730	57	546	500	1200	1	1	11400000	209	10.49	0.36	12	0.06	175.00	5098.00	3055	20230627	-39.90	1757	20240409	4.50	2670	-31.24	20240111	1757	4.50	20240409	3055	-39.90	20230627	1757	4.50	20240409	0.05	N	073540	500	57 억		87827	N	N	0	N	00	N
113	20240411	090550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1843	19	2	1.04	5813986	3182	7.63	1825	1843	1825	2370	1277	1824	1827.15	0.77	0	7	1939	1881	1819	1761	1699	1850	1730	57	546	500	1200	1	1	11400000	210	10.53	0.36	12	0.03	175.00	5098.00	3055	20230627	-39.67	1757	20240409	4.89	2670	-30.97	20240111	1757	4.89	20240409	3055	-39.67	20230627	1757	4.89	20240409	0.05	N	073540	500	57 억		87827	N	N	0	N	00	N
114	20240409	160542	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1824	-38	5	-2.04	76874858	41693	107.36	1862	1877	1757	2420	1304	1862	1843.83	0.80	0	-3905	1896	1878	1867	1849	1838	1873	1844	57	558	500	1220	1	1	11400000	208	10.42	0.36	12	0.37	175.00	5098.00	3055	20230627	-40.29	1757	20240409	3.81	2670	-31.69	20240111	1757	3.81	20240409	3055	-40.29	20230627	1757	3.81	20240409	0.05	N	073540	500	57 억		91450	N	N	0	N	00	N
115	20240409	150544	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1825	-37	5	-1.99	74687860	40494	104.27	1862	1877	1757	2420	1304	1862	1844.42	0.80	0	-3883	1896	1878	1867	1849	1838	1873	1844	57	558	500	1220	1	1	11400000	208	10.43	0.36	12	0.36	175.00	5098.00	3055	20230627	-40.26	1757	20240409	3.87	2670	-31.65	20240111	1757	3.87	20240409	3055	-40.26	20230627	1757	3.87	20240409	0.05	N	073540	500	57 억		91450	N	N	0	N	00	N
116	20240409	140548	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1839	-23	5	-1.24	66967990	36285	93.43	1862	1877	1757	2420	1304	1862	1845.61	0.80	0	-2294	1896	1878	1867	1849	1838	1873	1844	57	558	500	1220	1	1	11400000	210	10.51	0.36	12	0.32	175.00	5098.00	3055	20230627	-39.80	1757	20240409	4.67	2670	-31.12	20240111	1757	4.67	20240409	3055	-39.80	20230627	1757	4.67	20240409	0.05	N	073540	500	57 억		91450	N	N	0	N	00	N
117	20240409	130542	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1839	-23	5	-1.24	66076103	35800	92.18	1862	1877	1757	2420	1304	1862	1845.70	0.80	0	-1926	1896	1878	1867	1849	1838	1873	1844	57	558	500	1220	1	1	11400000	210	10.51	0.36	12	0.31	175.00	5098.00	3055	20230627	-39.80	1757	20240409	4.67	2670	-31.12	20240111	1757	4.67	20240409	3055	-39.80	20230627	1757	4.67	20240409	0.05	N	073540	500	57 억		91450	N	N	0	N	00	N
118	20240409	120546	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1840	-22	5	-1.18	64587224	34989	90.09	1862	1877	1757	2420	1304	1862	1845.93	0.80	0	-1360	1896	1878	1867	1849	1838	1873	1844	57	558	500	1220	1	1	11400000	210	10.51	0.36	12	0.31	175.00	5098.00	3055	20230627	-39.77	1757	20240409	4.72	2670	-31.09	20240111	1757	4.72	20240409	3055	-39.77	20230627	1757	4.72	20240409	0.05	N	073540	500	57 억		91450	N	N	0	N	00	N
119	20240409	110544	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1836	-26	5	-1.40	55273651	29919	77.04	1862	1877	1757	2420	1304	1862	1847.44	0.80	0	-990	1896	1878	1867	1849	1838	1873	1844	57	558	500	1220	1	1	11400000	209	10.49	0.36	12	0.26	175.00	5098.00	3055	20230627	-39.90	1757	20240409	4.50	2670	-31.24	20240111	1757	4.50	20240409	3055	-39.90	20230627	1757	4.50	20240409	0.05	N	073540	500	57 억		91450	N	N	0	N	00	N
120	20240409	100541	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1837	-25	5	-1.34	48679831	26323	67.78	1862	1877	1757	2420	1304	1862	1849.33	0.80	0	-904	1896	1878	1867	1849	1838	1873	1844	57	558	500	1220	1	1	11400000	209	10.50	0.36	12	0.23	175.00	5098.00	3055	20230627	-39.87	1757	20240409	4.55	2670	-31.20	20240111	1757	4.55	20240409	3055	-39.87	20230627	1757	4.55	20240409	0.05	N	073540	500	57 억		91450	N	N	0	N	00	N
121	20240409	090550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1877	15	2	0.81	10619377	5700	14.68	1862	1877	1862	2420	1304	1862	1863.05	0.80	0	122	1896	1878	1867	1849	1838	1873	1844	57	558	500	1220	1	1	11400000	214	10.73	0.37	12	0.05	175.00	5098.00	3055	20230627	-38.56	1766	20240322	6.29	2670	-29.70	20240111	1766	6.29	20240322	3055	-38.56	20230627	1766	6.29	20240322	0.05	N	073540	500	57 억		91450	N	N	0	N	00	N
122	20240408	160537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1862	-12	5	-0.64	72561233	38836	109.86	1874	1885	1856	2435	1312	1874	1868.40	0.83	0	-2740	1884	1878	1869	1863	1854	1882	1867	57	561	500	1230	1	1	11400000	212	10.64	0.37	12	0.34	175.00	5098.00	3055	20230627	-39.05	1766	20240322	5.44	2670	-30.26	20240111	1766	5.44	20240322	3055	-39.05	20230627	1766	5.44	20240322	0.05	N	073540	500	57 억		94190	N	N	0	N	00	N
123	20240408	150543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1861	-13	5	-0.69	69131633	36995	104.65	1874	1885	1856	2435	1312	1874	1868.68	0.83	0	-2610	1884	1878	1869	1863	1854	1882	1867	57	561	500	1230	1	1	11400000	212	10.63	0.37	12	0.32	175.00	5098.00	3055	20230627	-39.08	1766	20240322	5.38	2670	-30.30	20240111	1766	5.38	20240322	3055	-39.08	20230627	1766	5.38	20240322	0.05	N	073540	500	57 억		94190	N	N	0	N	00	N
124	20240408	140545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1871	-3	5	-0.16	65179184	34873	98.65	1874	1885	1856	2435	1312	1874	1869.04	0.83	0	-2176	1884	1878	1869	1863	1854	1882	1867	57	561	500	1230	1	1	11400000	213	10.69	0.37	12	0.31	175.00	5098.00	3055	20230627	-38.76	1766	20240322	5.95	2670	-29.93	20240111	1766	5.95	20240322	3055	-38.76	20230627	1766	5.95	20240322	0.05	N	073540	500	57 억		94190	N	N	0	N	00	N
125	20240408	130542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1867	-7	5	-0.37	61226090	32759	92.67	1874	1885	1856	2435	1312	1874	1868.99	0.83	0	-572	1884	1878	1869	1863	1854	1882	1867	57	561	500	1230	1	1	11400000	213	10.67	0.37	12	0.29	175.00	5098.00	3055	20230627	-38.89	1766	20240322	5.72	2670	-30.07	20240111	1766	5.72	20240322	3055	-38.89	20230627	1766	5.72	20240322	0.05	N	073540	500	57 억		94190	N	N	0	N	00	N
126	20240408	120544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1868	-6	5	-0.32	52078964	27863	78.82	1874	1885	1856	2435	1312	1874	1869.11	0.83	0	-647	1884	1878	1869	1863	1854	1882	1867	57	561	500	1230	1	1	11400000	213	10.67	0.37	12	0.24	175.00	5098.00	3055	20230627	-38.85	1766	20240322	5.78	2670	-30.04	20240111	1766	5.78	20240322	3055	-38.85	20230627	1766	5.78	20240322	0.05	N	073540	500	57 억		94190	N	N	0	N	00	N
127	20240408	110545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1861	-13	5	-0.69	45984909	24600	69.59	1874	1885	1856	2435	1312	1874	1869.31	0.83	0	-647	1884	1878	1869	1863	1854	1882	1867	57	561	500	1230	1	1	11400000	212	10.63	0.37	12	0.22	175.00	5098.00	3055	20230627	-39.08	1766	20240322	5.38	2670	-30.30	20240111	1766	5.38	20240322	3055	-39.08	20230627	1766	5.38	20240322	0.05	N	073540	500	57 억		94190	N	N	0	N	00	N
128	20240408	100538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1860	-14	5	-0.75	30167612	16113	45.58	1874	1885	1860	2435	1312	1874	1872.25	0.83	0	-639	1884	1878	1869	1863	1854	1882	1867	57	561	500	1230	1	1	11400000	212	10.63	0.36	12	0.14	175.00	5098.00	3055	20230627	-39.12	1766	20240322	5.32	2670	-30.34	20240111	1766	5.32	20240322	3055	-39.12	20230627	1766	5.32	20240322	0.05	N	073540	500	57 억		94190	N	N	0	N	00	N
129	20240408	090543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1875	1	2	0.05	7176099	3828	10.83	1874	1885	1874	2435	1312	1874	1874.63	0.83	0	12	1884	1878	1869	1863	1854	1882	1867	57	561	500	1230	1	1	11400000	214	10.71	0.37	12	0.03	175.00	5098.00	3055	20230627	-38.63	1766	20240322	6.17	2670	-29.78	20240111	1766	6.17	20240322	3055	-38.63	20230627	1766	6.17	20240322	0.05	N	073540	500	57 억		94190	N	N	0	N	00	N
130	20240405	160545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1874	14	2	0.75	66027752	35350	78.92	1870	1875	1860	2415	1302	1860	1867.83	0.82	0	401	1891	1875	1858	1842	1825	1883	1850	57	555	500	1220	1	1	11400000	214	10.71	0.37	12	0.31	175.00	5098.00	3055	20230627	-38.66	1766	20240322	6.12	2670	-29.81	20240111	1766	6.12	20240322	3055	-38.66	20230627	1766	6.12	20240322	0.05	N	073540	500	57 억		93789	N	N	0	N	00	N
131	20240405	150540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1875	15	2	0.81	62802802	33629	75.08	1870	1875	1860	2415	1302	1860	1867.52	0.82	0	403	1891	1875	1858	1842	1825	1883	1850	57	555	500	1220	1	1	11400000	214	10.71	0.37	12	0.29	175.00	5098.00	3055	20230627	-38.63	1766	20240322	6.17	2670	-29.78	20240111	1766	6.17	20240322	3055	-38.63	20230627	1766	6.17	20240322	0.05	N	073540	500	57 억		93789	N	N	0	N	00	N
132	20240405	140540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1870	10	2	0.54	42153686	22598	50.45	1870	1875	1860	2415	1302	1860	1865.37	0.82	0	442	1891	1875	1858	1842	1825	1883	1850	57	555	500	1220	1	1	11400000	213	10.69	0.37	12	0.20	175.00	5098.00	3055	20230627	-38.79	1766	20240322	5.89	2670	-29.96	20240111	1766	5.89	20240322	3055	-38.79	20230627	1766	5.89	20240322	0.05	N	073540	500	57 억		93789	N	N	0	N	00	N
133	20240405	130540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1862	2	2	0.11	36936750	19800	44.21	1870	1875	1860	2415	1302	1860	1865.49	0.82	0	442	1891	1875	1858	1842	1825	1883	1850	57	555	500	1220	1	1	11400000	212	10.64	0.37	12	0.17	175.00	5098.00	3055	20230627	-39.05	1766	20240322	5.44	2670	-30.26	20240111	1766	5.44	20240322	3055	-39.05	20230627	1766	5.44	20240322	0.05	N	073540	500	57 억		93789	N	N	0	N	00	N
134	20240405	120540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1862	2	2	0.11	34810230	18658	41.66	1870	1875	1860	2415	1302	1860	1865.70	0.82	0	442	1891	1875	1858	1842	1825	1883	1850	57	555	500	1220	1	1	11400000	212	10.64	0.37	12	0.16	175.00	5098.00	3055	20230627	-39.05	1766	20240322	5.44	2670	-30.26	20240111	1766	5.44	20240322	3055	-39.05	20230627	1766	5.44	20240322	0.05	N	073540	500	57 억		93789	N	N	0	N	00	N
135	20240405	110544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1861	1	2	0.05	25156668	13471	30.08	1870	1875	1860	2415	1302	1860	1867.47	0.82	0	-1014	1891	1875	1858	1842	1825	1883	1850	57	555	500	1220	1	1	11400000	212	10.63	0.37	12	0.12	175.00	5098.00	3055	20230627	-39.08	1766	20240322	5.38	2670	-30.30	20240111	1766	5.38	20240322	3055	-39.08	20230627	1766	5.38	20240322	0.05	N	073540	500	57 억		93789	N	N	0	N	00	N
136	20240405	100458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1863	3	2	0.16	20128170	10770	24.05	1870	1875	1860	2415	1302	1860	1868.91	0.82	0	-193	1891	1875	1858	1842	1825	1883	1850	57	555	500	1220	1	1	11400000	212	10.65	0.37	12	0.09	175.00	5098.00	3055	20230627	-39.02	1766	20240322	5.49	2670	-30.22	20240111	1766	5.49	20240322	3055	-39.02	20230627	1766	5.49	20240322	0.05	N	073540	500	57 억		93789	N	N	0	N	00	N
137	20240405	090534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1870	10	2	0.54	5586290	2992	6.68	1870	1875	1860	2415	1302	1860	1867.08	0.82	0	-19	1891	1875	1858	1842	1825	1883	1850	57	555	500	1220	1	1	11400000	213	10.69	0.37	12	0.03	175.00	5098.00	3055	20230627	-38.79	1766	20240322	5.89	2670	-29.96	20240111	1766	5.89	20240322	3055	-38.79	20230627	1766	5.89	20240322	0.05	N	073540	500	57 억		93789	N	N	0	N	00	N
138	20240404	160534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1860	4	2	0.22	83489823	44760	83.49	1856	1874	1841	2410	1300	1856	1865.29	0.81	0	1048	1887	1871	1850	1834	1813	1861	1824	57	554	500	1220	1	1	11400000	212	10.63	0.36	12	0.39	175.00	5098.00	3055	20230627	-39.12	1766	20240322	5.32	2670	-30.34	20240111	1766	5.32	20240322	3055	-39.12	20230627	1766	5.32	20240322	0.05	N	073540	500	57 억		92741	N	N	0	N	00	N
139	20240404	150532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1847	-9	5	-0.48	80447747	43122	80.44	1856	1874	1841	2410	1300	1856	1865.58	0.81	0	1137	1887	1871	1850	1834	1813	1861	1824	57	554	500	1220	1	1	11400000	211	10.55	0.36	12	0.38	175.00	5098.00	3055	20230627	-39.54	1766	20240322	4.59	2670	-30.82	20240111	1766	4.59	20240322	3055	-39.54	20230627	1766	4.59	20240322	0.05	N	073540	500	57 억		92741	N	N	0	N	00	N
140	20240404	140533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1855	-1	5	-0.05	79027758	42355	79.01	1856	1874	1841	2410	1300	1856	1865.84	0.81	0	1101	1887	1871	1850	1834	1813	1861	1824	57	554	500	1220	1	1	11400000	211	10.60	0.36	12	0.37	175.00	5098.00	3055	20230627	-39.28	1766	20240322	5.04	2670	-30.52	20240111	1766	5.04	20240322	3055	-39.28	20230627	1766	5.04	20240322	0.05	N	073540	500	57 억		92741	N	N	0	N	00	N
141	20240404	130528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1864	8	2	0.43	64578029	34602	64.54	1856	1874	1841	2410	1300	1856	1866.31	0.81	0	1083	1887	1871	1850	1834	1813	1861	1824	57	554	500	1220	1	1	11400000	212	10.65	0.37	12	0.30	175.00	5098.00	3055	20230627	-38.99	1766	20240322	5.55	2670	-30.19	20240111	1766	5.55	20240322	3055	-38.99	20230627	1766	5.55	20240322	0.05	N	073540	500	57 억		92741	N	N	0	N	00	N
142	20240404	120531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1873	17	2	0.92	53695617	28790	53.70	1856	1874	1841	2410	1300	1856	1865.08	0.81	0	1083	1887	1871	1850	1834	1813	1861	1824	57	554	500	1220	1	1	11400000	214	10.70	0.37	12	0.25	175.00	5098.00	3055	20230627	-38.69	1766	20240322	6.06	2670	-29.85	20240111	1766	6.06	20240322	3055	-38.69	20230627	1766	6.06	20240322	0.05	N	073540	500	57 억		92741	N	N	0	N	00	N
143	20240404	110533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1873	17	2	0.92	45745095	24545	45.78	1856	1874	1841	2410	1300	1856	1863.72	0.81	0	703	1887	1871	1850	1834	1813	1861	1824	57	554	500	1220	1	1	11400000	214	10.70	0.37	12	0.22	175.00	5098.00	3055	20230627	-38.69	1766	20240322	6.06	2670	-29.85	20240111	1766	6.06	20240322	3055	-38.69	20230627	1766	6.06	20240322	0.05	N	073540	500	57 억		92741	N	N	0	N	00	N
144	20240404	100533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1871	15	2	0.81	35114580	18863	35.19	1856	1874	1841	2410	1300	1856	1861.56	0.81	0	759	1887	1871	1850	1834	1813	1861	1824	57	554	500	1220	1	1	11400000	213	10.69	0.37	12	0.17	175.00	5098.00	3055	20230627	-38.76	1766	20240322	5.95	2670	-29.93	20240111	1766	5.95	20240322	3055	-38.76	20230627	1766	5.95	20240322	0.05	N	073540	500	57 억		92741	N	N	0	N	00	N
145	20240404	090532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1867	11	2	0.59	20912989	11262	21.01	1856	1870	1841	2410	1300	1856	1856.95	0.81	0	-407	1887	1871	1850	1834	1813	1861	1824	57	554	500	1220	1	1	11400000	213	10.67	0.37	12	0.10	175.00	5098.00	3055	20230627	-38.89	1766	20240322	5.72	2670	-30.07	20240111	1766	5.72	20240322	3055	-38.89	20230627	1766	5.72	20240322	0.05	N	073540	500	57 억		92741	N	N	0	N	00	N
146	20240403	160532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1856	-10	5	-0.54	99027574	53609	87.01	1866	1866	1829	2425	1307	1866	1847.21	0.85	0	-3708	1898	1882	1864	1848	1830	1890	1856	57	559	500	1230	1	1	11400000	212	10.61	0.36	12	0.47	175.00	5098.00	3055	20230627	-39.25	1766	20240322	5.10	2670	-30.49	20240111	1766	5.10	20240322	3055	-39.25	20230627	1766	5.10	20240322	0.05	N	073540	500	57 억		96449	N	N	0	N	00	N
147	20240403	150529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1848	-18	5	-0.96	96550671	52273	84.84	1866	1866	1829	2425	1307	1866	1847.05	0.85	0	-3432	1898	1882	1864	1848	1830	1890	1856	57	559	500	1230	1	1	11400000	211	10.56	0.36	12	0.46	175.00	5098.00	3055	20230627	-39.51	1766	20240322	4.64	2670	-30.79	20240111	1766	4.64	20240322	3055	-39.51	20230627	1766	4.64	20240322	0.05	N	073540	500	57 억		96449	N	N	0	N	00	N
148	20240403	140525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1847	-19	5	-1.02	85199827	46120	74.85	1866	1866	1829	2425	1307	1866	1847.35	0.85	0	-254	1898	1882	1864	1848	1830	1890	1856	57	559	500	1230	1	1	11400000	211	10.55	0.36	12	0.40	175.00	5098.00	3055	20230627	-39.54	1766	20240322	4.59	2670	-30.82	20240111	1766	4.59	20240322	3055	-39.54	20230627	1766	4.59	20240322	0.05	N	073540	500	57 억		96449	N	N	0	N	00	N
149	20240403	130527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1847	-19	5	-1.02	75958768	41117	66.73	1866	1866	1829	2425	1307	1866	1847.38	0.85	0	-59	1898	1882	1864	1848	1830	1890	1856	57	559	500	1230	1	1	11400000	211	10.55	0.36	12	0.36	175.00	5098.00	3055	20230627	-39.54	1766	20240322	4.59	2670	-30.82	20240111	1766	4.59	20240322	3055	-39.54	20230627	1766	4.59	20240322	0.05	N	073540	500	57 억		96449	N	N	0	N	00	N
150	20240403	120527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1830	-36	5	-1.93	70838942	38337	62.22	1866	1866	1829	2425	1307	1866	1847.80	0.85	0	497	1898	1882	1864	1848	1830	1890	1856	57	559	500	1230	1	1	11400000	209	10.46	0.36	12	0.34	175.00	5098.00	3055	20230627	-40.10	1766	20240322	3.62	2670	-31.46	20240111	1766	3.62	20240322	3055	-40.10	20230627	1766	3.62	20240322	0.05	N	073540	500	57 억		96449	N	N	0	N	00	N
151	20240403	110526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1838	-28	5	-1.50	64215282	34731	56.37	1866	1866	1829	2425	1307	1866	1848.93	0.85	0	1310	1898	1882	1864	1848	1830	1890	1856	57	559	500	1230	1	1	11400000	210	10.50	0.36	12	0.30	175.00	5098.00	3055	20230627	-39.84	1766	20240322	4.08	2670	-31.16	20240111	1766	4.08	20240322	3055	-39.84	20230627	1766	4.08	20240322	0.05	N	073540	500	57 억		96449	N	N	0	N	00	N
152	20240403	100528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1855	-11	5	-0.59	31252109	16787	27.25	1866	1866	1846	2425	1307	1866	1861.69	0.85	0	562	1898	1882	1864	1848	1830	1890	1856	57	559	500	1230	1	1	11400000	211	10.60	0.36	12	0.15	175.00	5098.00	3055	20230627	-39.28	1766	20240322	5.04	2670	-30.52	20240111	1766	5.04	20240322	3055	-39.28	20230627	1766	5.04	20240322	0.05	N	073540	500	57 억		96449	N	N	0	N	00	N
153	20240403	090528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1866	0	3	0.00	23666906	12691	20.60	1866	1866	1848	2425	1307	1866	1864.86	0.85	0	104	1898	1882	1864	1848	1830	1890	1856	57	559	500	1230	1	1	11400000	213	10.66	0.37	12	0.11	175.00	5098.00	3055	20230627	-38.92	1766	20240322	5.66	2670	-30.11	20240111	1766	5.66	20240322	3055	-38.92	20230627	1766	5.66	20240322	0.05	N	073540	500	57 억		96449	N	N	0	N	00	N
154	20240402	160518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1866	20	2	1.08	114799648	61613	75.18	1846	1880	1846	2395	1293	1846	1863.24	0.83	0	608	1856	1850	1841	1835	1826	1846	1831	57	549	500	1210	1	1	11400000	213	10.66	0.37	12	0.54	175.00	5098.00	3055	20230627	-38.92	1766	20240322	5.66	2670	-30.11	20240111	1766	5.66	20240322	3055	-38.92	20230627	1766	5.66	20240322	0.05	N	073540	500	57 억		94772	N	N	0	N	00	N
155	20240402	150525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1866	20	2	1.08	111006305	59580	72.70	1846	1880	1846	2395	1293	1846	1863.15	0.83	0	684	1856	1850	1841	1835	1826	1846	1831	57	549	500	1210	1	1	11400000	213	10.66	0.37	12	0.52	175.00	5098.00	3055	20230627	-38.92	1766	20240322	5.66	2670	-30.11	20240111	1766	5.66	20240322	3055	-38.92	20230627	1766	5.66	20240322	0.05	N	073540	500	57 억		94772	N	N	0	N	00	N
156	20240402	140528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1865	19	2	1.03	88324648	47415	57.85	1846	1880	1846	2395	1293	1846	1862.80	0.83	0	900	1856	1850	1841	1835	1826	1846	1831	57	549	500	1210	1	1	11400000	213	10.66	0.37	12	0.42	175.00	5098.00	3055	20230627	-38.95	1766	20240322	5.61	2670	-30.15	20240111	1766	5.61	20240322	3055	-38.95	20230627	1766	5.61	20240322	0.05	N	073540	500	57 억		94772	N	N	0	N	00	N
157	20240402	130519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1866	20	2	1.08	80562143	43252	52.77	1846	1880	1846	2395	1293	1846	1862.62	0.83	0	1318	1856	1850	1841	1835	1826	1846	1831	57	549	500	1210	1	1	11400000	213	10.66	0.37	12	0.38	175.00	5098.00	3055	20230627	-38.92	1766	20240322	5.66	2670	-30.11	20240111	1766	5.66	20240322	3055	-38.92	20230627	1766	5.66	20240322	0.05	N	073540	500	57 억		94772	N	N	0	N	00	N
158	20240402	120519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1866	20	2	1.08	76608179	41133	50.19	1846	1880	1846	2395	1293	1846	1862.45	0.83	0	1318	1856	1850	1841	1835	1826	1846	1831	57	549	500	1210	1	1	11400000	213	10.66	0.37	12	0.36	175.00	5098.00	3055	20230627	-38.92	1766	20240322	5.66	2670	-30.11	20240111	1766	5.66	20240322	3055	-38.92	20230627	1766	5.66	20240322	0.05	N	073540	500	57 억		94772	N	N	0	N	00	N
159	20240402	110520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1866	20	2	1.08	54453095	29260	35.70	1846	1880	1846	2395	1293	1846	1861.01	0.83	0	-746	1856	1850	1841	1835	1826	1846	1831	57	549	500	1210	1	1	11400000	213	10.66	0.37	12	0.26	175.00	5098.00	3055	20230627	-38.92	1766	20240322	5.66	2670	-30.11	20240111	1766	5.66	20240322	3055	-38.92	20230627	1766	5.66	20240322	0.05	N	073540	500	57 억		94772	N	N	0	N	00	N
160	20240402	100521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1866	20	2	1.08	48792074	26226	32.00	1846	1880	1846	2395	1293	1846	1860.45	0.83	0	-674	1856	1850	1841	1835	1826	1846	1831	57	549	500	1210	1	1	11400000	213	10.66	0.37	12	0.23	175.00	5098.00	3055	20230627	-38.92	1766	20240322	5.66	2670	-30.11	20240111	1766	5.66	20240322	3055	-38.92	20230627	1766	5.66	20240322	0.05	N	073540	500	57 억		94772	N	N	0	N	00	N
161	20240402	090521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1875	29	2	1.57	18413313	9963	12.16	1846	1875	1846	2395	1293	1846	1848.17	0.83	0	339	1856	1850	1841	1835	1826	1846	1831	57	549	500	1210	1	1	11400000	214	10.71	0.37	12	0.09	175.00	5098.00	3055	20230627	-38.63	1766	20240322	6.17	2670	-29.78	20240111	1766	6.17	20240322	3055	-38.63	20230627	1766	6.17	20240322	0.05	N	073540	500	57 억		94772	N	N	0	N	00	N
162	20240401	160518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1846	-1	5	-0.05	150882681	81861	100.40	1847	1847	1832	2400	1293	1847	1843.16	0.81	0	2821	1887	1866	1849	1828	1811	1858	1820	57	553	500	1210	1	1	11400000	210	2.61	0.37	12	0.72	708.00	4923.00	3055	20230627	-39.57	1766	20240322	4.53	2670	-30.86	20240111	1766	4.53	20240322	3055	-39.57	20230627	1766	4.53	20240322	0.05	N	073540	500	57 억		92494	N	N	0	N	00	N
163	20240401	150520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1847	0	3	0.00	147165680	79846	97.93	1847	1847	1832	2400	1293	1847	1843.12	0.81	0	2404	1887	1866	1849	1828	1811	1858	1820	57	553	500	1210	1	1	11400000	211	2.61	0.38	12	0.70	708.00	4923.00	3055	20230627	-39.54	1766	20240322	4.59	2670	-30.82	20240111	1766	4.59	20240322	3055	-39.54	20230627	1766	4.59	20240322	0.05	N	073540	500	57 억		92494	N	N	0	N	00	N
164	20240401	140517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1846	-1	5	-0.05	135821695	73702	90.39	1847	1847	1832	2400	1293	1847	1842.85	0.81	0	2317	1887	1866	1849	1828	1811	1858	1820	57	553	500	1210	1	1	11400000	210	2.61	0.37	12	0.65	708.00	4923.00	3055	20230627	-39.57	1766	20240322	4.53	2670	-30.86	20240111	1766	4.53	20240322	3055	-39.57	20230627	1766	4.53	20240322	0.05	N	073540	500	57 억		92494	N	N	0	N	00	N
165	20240401	130517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1840	-7	5	-0.38	109731000	59517	73.00	1847	1847	1836	2400	1293	1847	1843.69	0.81	0	1969	1887	1866	1849	1828	1811	1858	1820	57	553	500	1210	1	1	11400000	210	2.60	0.37	12	0.52	708.00	4923.00	3055	20230627	-39.77	1766	20240322	4.19	2670	-31.09	20240111	1766	4.19	20240322	3055	-39.77	20230627	1766	4.19	20240322	0.05	N	073540	500	57 억		92494	N	N	0	N	00	N
166	20240401	120520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1840	-7	5	-0.38	89896780	48758	59.80	1847	1847	1836	2400	1293	1847	1843.73	0.81	0	1796	1887	1866	1849	1828	1811	1858	1820	57	553	500	1210	1	1	11400000	210	2.60	0.37	12	0.43	708.00	4923.00	3055	20230627	-39.77	1766	20240322	4.19	2670	-31.09	20240111	1766	4.19	20240322	3055	-39.77	20230627	1766	4.19	20240322	0.05	N	073540	500	57 억		92494	N	N	0	N	00	N
167	20240401	110518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1839	-8	5	-0.43	76582395	41544	50.95	1847	1847	1836	2400	1293	1847	1843.40	0.81	0	1845	1887	1866	1849	1828	1811	1858	1820	57	553	500	1210	1	1	11400000	210	2.60	0.37	12	0.36	708.00	4923.00	3055	20230627	-39.80	1766	20240322	4.13	2670	-31.12	20240111	1766	4.13	20240322	3055	-39.80	20230627	1766	4.13	20240322	0.05	N	073540	500	57 억		92494	N	N	0	N	00	N
168	20240401	100515	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1847	0	3	0.00	56073189	30393	37.28	1847	1847	1836	2400	1293	1847	1844.94	0.81	0	2747	1887	1866	1849	1828	1811	1858	1820	57	553	500	1210	1	1	11400000	211	2.61	0.38	12	0.27	708.00	4923.00	3055	20230627	-39.54	1766	20240322	4.59	2670	-30.82	20240111	1766	4.59	20240322	3055	-39.54	20230627	1766	4.59	20240322	0.05	N	073540	500	57 억		92494	N	N	0	N	00	N
169	20240401	090517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1847	0	3	0.00	32927320	17828	21.87	1847	1847	1844	2400	1293	1847	1846.94	0.81	0	-1017	1887	1866	1849	1828	1811	1858	1820	57	553	500	1210	1	1	11400000	211	2.61	0.38	12	0.16	708.00	4923.00	3055	20230627	-39.54	1766	20240322	4.59	2670	-30.82	20240111	1766	4.59	20240322	3055	-39.54	20230627	1766	4.59	20240322	0.05	N	073540	500	57 억		92494	N	N	0	N	00	N