KissMeData/031310/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	160419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	20	2	0.87	151034085	64927	133.20	2310	2355	2305	2990	1610	2300	2326.21	1.96	-15242	-15321	2343	2321	2288	2266	2233	2332	2277	114	690	500	1610	5	1	22843356	530	-20.90	0.36	12	0.28	-111.00	6514.00	3720	20231004	-37.63	2220	20240423	4.50	3720	-37.63	20240223	2220	4.50	20240423	3720	-37.63	20231004	2220	4.50	20240423	5.37	N	031310	500	114 억		218943	N	N	0	N	00	N
3	20240430	150418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	20	2	0.87	148272270	63735	130.75	2310	2355	2305	2990	1610	2300	2326.39	1.96	-15055	-15285	2343	2321	2288	2266	2233	2332	2277	114	690	500	1610	5	1	22843356	530	-20.90	0.36	12	0.28	-111.00	6514.00	3720	20231004	-37.63	2220	20240423	4.50	3720	-37.63	20240223	2220	4.50	20240423	3720	-37.63	20231004	2220	4.50	20240423	5.37	N	031310	500	114 억		219130	N	N	0	N	00	N
4	20240430	140418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	20	2	0.87	118920560	51045	104.72	2310	2355	2305	2990	1610	2300	2329.72	1.97	-13205	-13435	2343	2321	2288	2266	2233	2332	2277	114	690	500	1610	5	1	22843356	530	-20.90	0.36	12	0.22	-111.00	6514.00	3720	20231004	-37.63	2220	20240423	4.50	3720	-37.63	20240223	2220	4.50	20240423	3720	-37.63	20231004	2220	4.50	20240423	5.37	N	031310	500	114 억		220980	N	N	0	N	00	N
5	20240430	130417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2315	15	2	0.65	107927700	46310	95.00	2310	2355	2305	2990	1610	2300	2330.55	1.98	-12772	-13002	2343	2321	2288	2266	2233	2332	2277	114	690	500	1610	5	1	22843356	529	-20.86	0.36	12	0.20	-111.00	6514.00	3720	20231004	-37.77	2220	20240423	4.28	3720	-37.77	20240223	2220	4.28	20240423	3720	-37.77	20231004	2220	4.28	20240423	5.37	N	031310	500	114 억		221413	N	N	0	N	00	N
6	20240430	120418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	20	2	0.87	99455490	42655	87.51	2310	2355	2305	2990	1610	2300	2331.63	1.99	-11564	-11610	2343	2321	2288	2266	2233	2332	2277	114	690	500	1610	5	1	22843356	530	-20.90	0.36	12	0.19	-111.00	6514.00	3720	20231004	-37.63	2220	20240423	4.50	3720	-37.63	20240223	2220	4.50	20240423	3720	-37.63	20231004	2220	4.50	20240423	5.37	N	031310	500	114 억		222621	N	N	0	N	00	N
7	20240430	110417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2325	25	2	1.09	71180645	30476	62.52	2310	2355	2305	2990	1610	2300	2335.63	2.06	-3655	-3655	2343	2321	2288	2266	2233	2332	2277	114	690	500	1610	5	1	22843356	531	-20.95	0.36	12	0.13	-111.00	6514.00	3720	20231004	-37.50	2220	20240423	4.73	3720	-37.50	20240223	2220	4.73	20240423	3720	-37.50	20231004	2220	4.73	20240423	5.37	N	031310	500	114 억		230530	N	N	0	N	00	N
8	20240430	100415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2340	40	2	1.74	57360560	24537	50.34	2310	2355	2305	2990	1610	2300	2337.72	2.07	-2435	-2435	2343	2321	2288	2266	2233	2332	2277	114	690	500	1610	5	1	22843356	535	-21.08	0.36	12	0.11	-111.00	6514.00	3720	20231004	-37.10	2220	20240423	5.41	3720	-37.10	20240223	2220	5.41	20240423	3720	-37.10	20231004	2220	5.41	20240423	5.37	N	031310	500	114 억		231750	N	N	0	N	00	N
9	20240430	090424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	20	2	0.87	5395685	2333	4.79	2310	2320	2305	2990	1610	2300	2312.77	2.09	-710	-710	2343	2321	2288	2266	2233	2332	2277	114	690	500	1610	5	1	22843356	530	-20.90	0.36	12	0.01	-111.00	6514.00	3720	20231004	-37.63	2220	20240423	4.50	3720	-37.63	20240223	2220	4.50	20240423	3720	-37.63	20231004	2220	4.50	20240423	5.37	N	031310	500	114 억		233475	N	N	0	N	00	N
10	20240429	160408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2300	35	2	1.55	111317080	48740	53.39	2265	2310	2255	2940	1590	2265	2283.90	2.09	23258	22139	2348	2306	2268	2226	2188	2287	2207	114	675	500	1580	5	1	22843356	525	-20.72	0.35	12	0.21	-111.00	6514.00	3720	20231004	-38.17	2220	20240423	3.60	3720	-38.17	20240223	2220	3.60	20240423	3720	-38.17	20231004	2220	3.60	20240423	5.38	N	031310	500	114 억		234185	N	N	0	N	00	N
11	20240429	150415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2300	35	2	1.55	107953235	47274	51.78	2265	2310	2255	2940	1590	2265	2283.56	2.10	24017	21579	2348	2306	2268	2226	2188	2287	2207	114	675	500	1580	5	1	22843356	525	-20.72	0.35	12	0.21	-111.00	6514.00	3720	20231004	-38.17	2220	20240423	3.60	3720	-38.17	20240223	2220	3.60	20240423	3720	-38.17	20231004	2220	3.60	20240423	5.38	N	031310	500	114 억		234944	N	N	0	N	00	N
12	20240429	140404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2290	25	2	1.10	99745565	43690	47.86	2265	2310	2255	2940	1590	2265	2283.03	2.07	20832	19871	2348	2306	2268	2226	2188	2287	2207	114	675	500	1580	5	1	22843356	523	-20.63	0.35	12	0.19	-111.00	6514.00	3720	20231004	-38.44	2220	20240423	3.15	3720	-38.44	20240223	2220	3.15	20240423	3720	-38.44	20231004	2220	3.15	20240423	5.38	N	031310	500	114 억		231759	N	N	0	N	00	N
13	20240429	130416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2290	25	2	1.10	90623705	39705	43.49	2265	2310	2255	2940	1590	2265	2282.43	2.05	18152	18118	2348	2306	2268	2226	2188	2287	2207	114	675	500	1580	5	1	22843356	523	-20.63	0.35	12	0.17	-111.00	6514.00	3720	20231004	-38.44	2220	20240423	3.15	3720	-38.44	20240223	2220	3.15	20240423	3720	-38.44	20231004	2220	3.15	20240423	5.38	N	031310	500	114 억		229079	N	N	0	N	00	N
14	20240429	120415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2275	10	2	0.44	85296630	37364	40.93	2265	2310	2255	2940	1590	2265	2282.86	2.04	16898	16719	2348	2306	2268	2226	2188	2287	2207	114	675	500	1580	5	1	22843356	520	-20.50	0.35	12	0.16	-111.00	6514.00	3720	20231004	-38.84	2220	20240423	2.48	3720	-38.84	20240223	2220	2.48	20240423	3720	-38.84	20231004	2220	2.48	20240423	5.38	N	031310	500	114 억		227825	N	N	0	N	00	N
15	20240429	110403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2280	15	2	0.66	66805915	29216	32.00	2265	2310	2260	2940	1590	2265	2286.62	2.03	16523	16163	2348	2306	2268	2226	2188	2287	2207	114	675	500	1580	5	1	22843356	521	-20.54	0.35	12	0.13	-111.00	6514.00	3720	20231004	-38.71	2220	20240423	2.70	3720	-38.71	20240223	2220	2.70	20240423	3720	-38.71	20231004	2220	2.70	20240423	5.38	N	031310	500	114 억		227450	N	N	0	N	00	N
16	20240429	100416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2290	25	2	1.10	56248875	24586	26.93	2265	2310	2260	2940	1590	2265	2287.84	2.02	15192	15056	2348	2306	2268	2226	2188	2287	2207	114	675	500	1580	5	1	22843356	523	-20.63	0.35	12	0.11	-111.00	6514.00	3720	20231004	-38.44	2220	20240423	3.15	3720	-38.44	20240223	2220	3.15	20240423	3720	-38.44	20231004	2220	3.15	20240423	5.38	N	031310	500	114 억		226119	N	N	0	N	00	N
17	20240429	090417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2280	15	2	0.66	5939365	2622	2.87	2265	2280	2260	2940	1590	2265	2265.20	1.89	1009	808	2348	2306	2268	2226	2188	2287	2207	114	675	500	1580	5	1	22843356	521	-20.54	0.35	12	0.01	-111.00	6514.00	3720	20231004	-38.71	2220	20240423	2.70	3720	-38.71	20240223	2220	2.70	20240423	3720	-38.71	20231004	2220	2.70	20240423	5.38	N	031310	500	114 억		211936	N	N	0	N	00	N
18	20240426	160415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2265	-25	5	-1.09	190440960	84159	333.24	2290	2310	2230	2975	1605	2290	2262.86	1.88	-6558	-6098	2316	2302	2286	2272	2256	2295	2265	114	685	500	1600	5	1	22843356	517	-20.41	0.35	12	0.37	-111.00	6514.00	3720	20231004	-39.11	2220	20240423	2.03	3720	-39.11	20240223	2220	2.03	20240423	3720	-39.11	20231004	2220	2.03	20240423	5.44	N	031310	500	114 억		210314	N	N	0	N	00	N
19	20240426	150415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2255	-35	5	-1.53	159981440	70814	280.40	2290	2300	2230	2975	1605	2290	2259.18	1.87	-7040	-7189	2316	2302	2286	2272	2256	2295	2265	114	685	500	1600	5	1	22843356	515	-20.32	0.35	12	0.31	-111.00	6514.00	3720	20231004	-39.38	2220	20240423	1.58	3720	-39.38	20240223	2220	1.58	20240423	3720	-39.38	20231004	2220	1.58	20240423	5.44	N	031310	500	114 억		209832	N	N	0	N	00	N
20	20240426	140414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2255	-35	5	-1.53	93760645	41629	164.83	2290	2300	2230	2975	1605	2290	2252.29	1.83	-12254	-12437	2316	2302	2286	2272	2256	2295	2265	114	685	500	1600	5	1	22843356	515	-20.32	0.35	12	0.18	-111.00	6514.00	3720	20231004	-39.38	2220	20240423	1.58	3720	-39.38	20240223	2220	1.58	20240423	3720	-39.38	20231004	2220	1.58	20240423	5.44	N	031310	500	114 억		204618	N	N	0	N	00	N
21	20240426	130413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2240	-50	5	-2.18	80720480	35842	141.92	2290	2300	2230	2975	1605	2290	2252.12	1.85	-9901	-10084	2316	2302	2286	2272	2256	2295	2265	114	685	500	1600	5	1	22843356	512	-20.18	0.34	12	0.16	-111.00	6514.00	3720	20231004	-39.78	2220	20240423	0.90	3720	-39.78	20240223	2220	0.90	20240423	3720	-39.78	20231004	2220	0.90	20240423	5.44	N	031310	500	114 억		206971	N	N	0	N	00	N
22	20240426	120413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2245	-45	5	-1.97	54404670	24079	95.34	2290	2300	2245	2975	1605	2290	2259.42	1.87	-7763	-7824	2316	2302	2286	2272	2256	2295	2265	114	685	500	1600	5	1	22843356	513	-20.23	0.34	12	0.11	-111.00	6514.00	3720	20231004	-39.65	2220	20240423	1.13	3720	-39.65	20240223	2220	1.13	20240423	3720	-39.65	20231004	2220	1.13	20240423	5.44	N	031310	500	114 억		209109	N	N	0	N	00	N
23	20240426	110414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2255	-35	5	-1.53	36688060	16216	64.21	2290	2300	2245	2975	1605	2290	2262.46	1.90	-3826	-3887	2316	2302	2286	2272	2256	2295	2265	114	685	500	1600	5	1	22843356	515	-20.32	0.35	12	0.07	-111.00	6514.00	3720	20231004	-39.38	2220	20240423	1.58	3720	-39.38	20240223	2220	1.58	20240423	3720	-39.38	20231004	2220	1.58	20240423	5.44	N	031310	500	114 억		213046	N	N	0	N	00	N
24	20240426	100413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2260	-30	5	-1.31	23710600	10448	41.37	2290	2300	2255	2975	1605	2290	2269.39	1.92	-1514	-1575	2316	2302	2286	2272	2256	2295	2265	114	685	500	1600	5	1	22843356	516	-20.36	0.35	12	0.05	-111.00	6514.00	3720	20231004	-39.25	2220	20240423	1.80	3720	-39.25	20240223	2220	1.80	20240423	3720	-39.25	20231004	2220	1.80	20240423	5.44	N	031310	500	114 억		215358	N	N	0	N	00	N
25	20240426	090415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2290	0	3	0.00	3671340	1601	6.34	2290	2295	2290	2975	1605	2290	2293.15	1.95	953	892	2316	2302	2286	2272	2256	2295	2265	114	685	500	1600	5	1	22843356	523	-20.63	0.35	12	0.01	-111.00	6514.00	3720	20231004	-38.44	2220	20240423	3.15	3720	-38.44	20240223	2220	3.15	20240423	3720	-38.44	20231004	2220	3.15	20240423	5.44	N	031310	500	114 억		217825	N	N	0	N	00	N
26	20240425	160412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2290	-5	5	-0.22	57642635	25252	24.15	2295	2300	2270	2980	1610	2295	2282.70	1.94	-6536	-6684	2361	2327	2281	2247	2201	2345	2265	114	685	500	1600	5	1	22843356	523	-20.63	0.35	12	0.11	-111.00	6514.00	3720	20231004	-38.44	2220	20240423	3.15	3720	-38.44	20240223	2220	3.15	20240423	3720	-38.44	20231004	2220	3.15	20240423	5.43	N	031310	500	114 억		216872	N	N	0	N	00	N
27	20240425	150415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2285	-10	5	-0.44	55877955	24480	23.41	2295	2300	2270	2980	1610	2295	2282.60	1.94	-6172	-6304	2361	2327	2281	2247	2201	2345	2265	114	685	500	1600	5	1	22843356	522	-20.59	0.35	12	0.11	-111.00	6514.00	3720	20231004	-38.58	2220	20240423	2.93	3720	-38.58	20240223	2220	2.93	20240423	3720	-38.58	20231004	2220	2.93	20240423	5.43	N	031310	500	114 억		217236	N	N	0	N	00	N
28	20240425	140412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2280	-15	5	-0.65	50774765	22242	21.27	2295	2300	2270	2980	1610	2295	2282.83	1.96	-3946	-4078	2361	2327	2281	2247	2201	2345	2265	114	685	500	1600	5	1	22843356	521	-20.54	0.35	12	0.10	-111.00	6514.00	3720	20231004	-38.71	2220	20240423	2.70	3720	-38.71	20240223	2220	2.70	20240423	3720	-38.71	20231004	2220	2.70	20240423	5.43	N	031310	500	114 억		219462	N	N	0	N	00	N
29	20240425	130413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2290	-5	5	-0.22	42726260	18722	17.91	2295	2295	2270	2980	1610	2295	2282.14	1.97	-2979	-2979	2361	2327	2281	2247	2201	2345	2265	114	685	500	1600	5	1	22843356	523	-20.63	0.35	12	0.08	-111.00	6514.00	3720	20231004	-38.44	2220	20240423	3.15	3720	-38.44	20240223	2220	3.15	20240423	3720	-38.44	20231004	2220	3.15	20240423	5.43	N	031310	500	114 억		220429	N	N	0	N	00	N
30	20240425	120412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2280	-15	5	-0.65	33177330	14531	13.90	2295	2295	2270	2980	1610	2295	2283.21	1.98	-1841	-1841	2361	2327	2281	2247	2201	2345	2265	114	685	500	1600	5	1	22843356	521	-20.54	0.35	12	0.06	-111.00	6514.00	3720	20231004	-38.71	2220	20240423	2.70	3720	-38.71	20240223	2220	2.70	20240423	3720	-38.71	20231004	2220	2.70	20240423	5.43	N	031310	500	114 억		221567	N	N	0	N	00	N
31	20240425	110413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2285	-10	5	-0.44	27996580	12260	11.73	2295	2295	2270	2980	1610	2295	2283.57	1.98	-1441	-1441	2361	2327	2281	2247	2201	2345	2265	114	685	500	1600	5	1	22843356	522	-20.59	0.35	12	0.05	-111.00	6514.00	3720	20231004	-38.58	2220	20240423	2.93	3720	-38.58	20240223	2220	2.93	20240423	3720	-38.58	20231004	2220	2.93	20240423	5.43	N	031310	500	114 억		221967	N	N	0	N	00	N
32	20240425	100412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2290	-5	5	-0.22	10925105	4793	4.58	2295	2295	2270	2980	1610	2295	2279.39	1.99	-1033	-1033	2361	2327	2281	2247	2201	2345	2265	114	685	500	1600	5	1	22843356	523	-20.63	0.35	12	0.02	-111.00	6514.00	3720	20231004	-38.44	2220	20240423	3.15	3720	-38.44	20240223	2220	3.15	20240423	3720	-38.44	20231004	2220	3.15	20240423	5.43	N	031310	500	114 억		222375	N	N	0	N	00	N
33	20240425	090413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2295	0	3	0.00	158355	69	0.07	2295	2295	2295	2980	1610	2295	2295.00	2.00	-7	-7	2361	2327	2281	2247	2201	2345	2265	114	685	500	1600	5	1	22843356	524	-20.68	0.35	12	0.00	-111.00	6514.00	3720	20231004	-38.31	2220	20240423	3.38	3720	-38.31	20240223	2220	3.38	20240423	3720	-38.31	20231004	2220	3.38	20240423	5.43	N	031310	500	114 억		223401	N	N	0	N	00	N
34	20240424	160410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2295	75	2	3.38	237558620	104545	185.32	2245	2315	2235	2885	1555	2220	2272.30	2.00	59085	58361	2313	2266	2243	2196	2173	2255	2185	114	665	500	1550	5	1	22843356	524	-20.68	0.35	12	0.46	-111.00	6514.00	3720	20231004	-38.31	2220	20240423	3.38	3720	-38.31	20240223	2220	3.38	20240423	3720	-38.31	20231004	2220	3.38	20240423	5.38	N	031310	500	114 억		223408	N	N	0	N	00	N
35	20240424	150411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2290	70	2	3.15	227984415	100354	177.89	2245	2315	2235	2885	1555	2220	2271.80	1.98	57075	56361	2313	2266	2243	2196	2173	2255	2185	114	665	500	1550	5	1	22843356	523	-20.63	0.35	12	0.44	-111.00	6514.00	3720	20231004	-38.44	2220	20240423	3.15	3720	-38.44	20240223	2220	3.15	20240423	3720	-38.44	20231004	2220	3.15	20240423	5.38	N	031310	500	114 억		221398	N	N	0	N	00	N
36	20240424	140410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2285	65	2	2.93	222739760	98061	173.82	2245	2315	2235	2885	1555	2220	2271.44	1.96	55236	54528	2313	2266	2243	2196	2173	2255	2185	114	665	500	1550	5	1	22843356	522	-20.59	0.35	12	0.43	-111.00	6514.00	3720	20231004	-38.58	2220	20240423	2.93	3720	-38.58	20240223	2220	2.93	20240423	3720	-38.58	20231004	2220	2.93	20240423	5.38	N	031310	500	114 억		219559	N	N	0	N	00	N
37	20240424	130415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2290	70	2	3.15	209154320	92142	163.33	2245	2315	2235	2885	1555	2220	2269.91	1.95	54037	53079	2313	2266	2243	2196	2173	2255	2185	114	665	500	1550	5	1	22843356	523	-20.63	0.35	12	0.40	-111.00	6514.00	3720	20231004	-38.44	2220	20240423	3.15	3720	-38.44	20240223	2220	3.15	20240423	3720	-38.44	20231004	2220	3.15	20240423	5.38	N	031310	500	114 억		218360	N	N	0	N	00	N
38	20240424	120412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2310	90	2	4.05	201910760	88987	157.74	2245	2315	2235	2885	1555	2220	2268.99	1.95	53702	52394	2313	2266	2243	2196	2173	2255	2185	114	665	500	1550	5	1	22843356	528	-20.81	0.35	12	0.39	-111.00	6514.00	3720	20231004	-37.90	2220	20240423	4.05	3720	-37.90	20240223	2220	4.05	20240423	3720	-37.90	20231004	2220	4.05	20240423	5.38	N	031310	500	114 억		218025	N	N	0	N	00	N
39	20240424	110410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2275	55	2	2.48	164835265	72886	129.20	2245	2305	2235	2885	1555	2220	2261.55	1.91	49955	49425	2313	2266	2243	2196	2173	2255	2185	114	665	500	1550	5	1	22843356	520	-20.50	0.35	12	0.32	-111.00	6514.00	3720	20231004	-38.84	2220	20240423	2.48	3720	-38.84	20240223	2220	2.48	20240423	3720	-38.84	20231004	2220	2.48	20240423	5.38	N	031310	500	114 억		214278	N	N	0	N	00	N
40	20240424	100410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2245	25	2	1.13	23055005	10269	18.20	2245	2270	2235	2885	1555	2220	2245.11	1.51	4806	4806	2313	2266	2243	2196	2173	2255	2185	114	665	500	1550	5	1	22843356	513	-20.23	0.34	12	0.04	-111.00	6514.00	3720	20231004	-39.65	2220	20240423	1.13	3720	-39.65	20240223	2220	1.13	20240423	3720	-39.65	20231004	2220	1.13	20240423	5.38	N	031310	500	114 억		169129	N	N	0	N	00	N
41	20240424	090411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2240	20	2	0.90	3295810	1469	2.60	2245	2270	2235	2885	1555	2220	2243.57	1.47	132	30	2313	2266	2243	2196	2173	2255	2185	114	665	500	1550	5	1	22843356	512	-20.18	0.34	12	0.01	-111.00	6514.00	3720	20231004	-39.78	2220	20240423	0.90	3720	-39.78	20240223	2220	0.90	20240423	3720	-39.78	20231004	2220	0.90	20240423	5.38	N	031310	500	114 억		164455	N	N	0	N	00	N
42	20240423	160402	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2220	-45	5	-1.99	125447505	55978	99.77	2270	2290	2220	2940	1590	2265	2241.02	1.47	-12135	-12678	2335	2300	2270	2235	2205	2285	2220	114	675	500	1580	5	1	22843356	507	-20.00	0.34	12	0.25	-111.00	6514.00	3720	20231004	-40.32	2220	20240423	0.00	3720	-40.32	20240223	2220	0.00	20240423	3720	-40.32	20231004	2220	0.00	20240423	5.37	N	031310	500	114 억		164323	N	N	0	N	00	N
43	20240423	150410	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2245	-20	5	-0.88	76408360	33952	60.51	2270	2290	2230	2940	1590	2265	2250.48	1.48	-10681	-10681	2335	2300	2270	2235	2205	2285	2220	114	675	500	1580	5	1	22843356	513	-20.23	0.34	12	0.15	-111.00	6514.00	3720	20231004	-39.65	2230	20240423	0.67	3720	-39.65	20240223	2230	0.67	20240423	3720	-39.65	20231004	2230	0.67	20240423	5.37	N	031310	500	114 억		165777	N	N	0	N	00	N
44	20240423	140410	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2255	-10	5	-0.44	71955745	31972	56.98	2270	2290	2230	2940	1590	2265	2250.59	1.49	-9127	-9127	2335	2300	2270	2235	2205	2285	2220	114	675	500	1580	5	1	22843356	515	-20.32	0.35	12	0.14	-111.00	6514.00	3720	20231004	-39.38	2230	20240423	1.12	3720	-39.38	20240223	2230	1.12	20240423	3720	-39.38	20231004	2230	1.12	20240423	5.37	N	031310	500	114 억		167331	N	N	0	N	00	N
45	20240423	130408	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2250	-15	5	-0.66	67599500	30039	53.54	2270	2290	2230	2940	1590	2265	2250.39	1.50	-8950	-8950	2335	2300	2270	2235	2205	2285	2220	114	675	500	1580	5	1	22843356	514	-20.27	0.35	12	0.13	-111.00	6514.00	3720	20231004	-39.52	2230	20240423	0.90	3720	-39.52	20240223	2230	0.90	20240423	3720	-39.52	20231004	2230	0.90	20240423	5.37	N	031310	500	114 억		167508	N	N	0	N	00	N
46	20240423	120408	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2240	-25	5	-1.10	54979220	24402	43.49	2270	2290	2235	2940	1590	2265	2253.06	1.51	-7604	-7604	2335	2300	2270	2235	2205	2285	2220	114	675	500	1580	5	1	22843356	512	-20.18	0.34	12	0.11	-111.00	6514.00	3720	20231004	-39.78	2235	20240423	0.22	3720	-39.78	20240223	2235	0.22	20240423	3720	-39.78	20231004	2235	0.22	20240423	5.37	N	031310	500	114 억		168854	N	N	0	N	00	N
47	20240423	110408	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2265	0	3	0.00	46464045	20612	36.74	2270	2290	2235	2940	1590	2265	2254.22	1.52	-6286	-6286	2335	2300	2270	2235	2205	2285	2220	114	675	500	1580	5	1	22843356	517	-20.41	0.35	12	0.09	-111.00	6514.00	3720	20231004	-39.11	2235	20240423	1.34	3720	-39.11	20240223	2235	1.34	20240423	3720	-39.11	20231004	2235	1.34	20240423	5.37	N	031310	500	114 억		170172	N	N	0	N	00	N
48	20240423	100409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2270	5	2	0.22	7741125	3408	6.07	2270	2290	2260	2940	1590	2265	2271.46	1.58	345	345	2335	2300	2270	2235	2205	2285	2220	114	675	500	1580	5	1	22843356	519	-20.45	0.35	12	0.01	-111.00	6514.00	3720	20231004	-38.98	2240	20240419	1.34	3720	-38.98	20240223	2240	1.34	20240419	3720	-38.98	20231004	2240	1.34	20240419	5.37	N	031310	500	114 억		176803	N	N	0	N	00	N
49	20240423	090409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2270	5	2	0.22	712780	314	0.56	2270	2270	2270	2940	1590	2265	2270.00	1.58	-46	-46	2335	2300	2270	2235	2205	2285	2220	114	675	500	1580	5	1	22843356	519	-20.45	0.35	12	0.00	-111.00	6514.00	3720	20231004	-38.98	2240	20240419	1.34	3720	-38.98	20240223	2240	1.34	20240419	3720	-38.98	20231004	2240	1.34	20240419	5.37	N	031310	500	114 억		176412	N	N	0	N	00	N
50	20240422	160408	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2265	-5	5	-0.22	125973315	55609	95.75	2270	2305	2240	2950	1590	2270	2265.34	1.58	7033	6672	2343	2306	2273	2236	2203	2290	2220	114	680	500	1580	5	1	22843356	517	-20.41	0.35	12	0.24	-111.00	6514.00	3720	20231004	-39.11	2240	20240422	1.12	3720	-39.11	20240223	2240	1.12	20240422	3720	-39.11	20231004	2240	1.12	20240422	5.36	N	031310	500	114 억		176458	N	N	0	N	00	N
51	20240422	150407	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2270	0	3	0.00	118587315	52333	90.11	2270	2305	2240	2950	1590	2270	2266.01	1.57	6526	6214	2343	2306	2273	2236	2203	2290	2220	114	680	500	1580	5	1	22843356	519	-20.45	0.35	12	0.23	-111.00	6514.00	3720	20231004	-38.98	2240	20240422	1.34	3720	-38.98	20240223	2240	1.34	20240422	3720	-38.98	20231004	2240	1.34	20240422	5.36	N	031310	500	114 억		175951	N	N	0	N	00	N
52	20240422	140407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2260	-10	5	-0.44	102663445	45259	77.93	2270	2305	2250	2950	1590	2270	2268.35	1.56	5432	5087	2343	2306	2273	2236	2203	2290	2220	114	680	500	1580	5	1	22843356	516	-20.36	0.35	12	0.20	-111.00	6514.00	3720	20231004	-39.25	2240	20240419	0.89	3720	-39.25	20240223	2240	0.89	20240419	3720	-39.25	20231004	2240	0.89	20240419	5.36	N	031310	500	114 억		174857	N	N	0	N	00	N
53	20240422	130406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2265	-5	5	-0.22	86211590	37992	65.42	2270	2305	2250	2950	1590	2270	2269.20	1.56	4713	4368	2343	2306	2273	2236	2203	2290	2220	114	680	500	1580	5	1	22843356	517	-20.41	0.35	12	0.17	-111.00	6514.00	3720	20231004	-39.11	2240	20240419	1.12	3720	-39.11	20240223	2240	1.12	20240419	3720	-39.11	20231004	2240	1.12	20240419	5.36	N	031310	500	114 억		174138	N	N	0	N	00	N
54	20240422	120406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2265	-5	5	-0.22	75565585	33276	57.30	2270	2305	2250	2950	1590	2270	2270.87	1.56	4946	4601	2343	2306	2273	2236	2203	2290	2220	114	680	500	1580	5	1	22843356	517	-20.41	0.35	12	0.15	-111.00	6514.00	3720	20231004	-39.11	2240	20240419	1.12	3720	-39.11	20240223	2240	1.12	20240419	3720	-39.11	20231004	2240	1.12	20240419	5.36	N	031310	500	114 억		174371	N	N	0	N	00	N
55	20240422	110406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2285	15	2	0.66	48738310	21415	36.87	2270	2305	2270	2950	1590	2270	2275.90	1.59	8382	8037	2343	2306	2273	2236	2203	2290	2220	114	680	500	1580	5	1	22843356	522	-20.59	0.35	12	0.09	-111.00	6514.00	3720	20231004	-38.58	2240	20240419	2.01	3720	-38.58	20240223	2240	2.01	20240419	3720	-38.58	20231004	2240	2.01	20240419	5.36	N	031310	500	114 억		177807	N	N	0	N	00	N
56	20240422	100408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2285	15	2	0.66	28266055	12410	21.37	2270	2305	2270	2950	1590	2270	2277.68	1.58	7784	7566	2343	2306	2273	2236	2203	2290	2220	114	680	500	1580	5	1	22843356	522	-20.59	0.35	12	0.05	-111.00	6514.00	3720	20231004	-38.58	2240	20240419	2.01	3720	-38.58	20240223	2240	2.01	20240419	3720	-38.58	20231004	2240	2.01	20240419	5.36	N	031310	500	114 억		177209	N	N	0	N	00	N
57	20240422	090407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2270	0	3	0.00	11672340	5142	8.85	2270	2270	2270	2950	1590	2270	2270.00	1.55	4276	4281	2343	2306	2273	2236	2203	2290	2220	114	680	500	1580	5	1	22843356	519	-20.45	0.35	12	0.02	-111.00	6514.00	3720	20231004	-38.98	2240	20240419	1.34	3720	-38.98	20240223	2240	1.34	20240419	3720	-38.98	20231004	2240	1.34	20240419	5.36	N	031310	500	114 억		173701	N	N	0	N	00	N
58	20240419	160351	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2270	-50	5	-2.16	131201505	57871	133.86	2305	2310	2240	3015	1625	2320	2267.14	1.51	-26701	-26848	2366	2342	2296	2272	2226	2355	2285	114	695	500	1620	5	1	22843356	519	-20.45	0.35	12	0.25	-111.00	6514.00	3720	20231004	-38.98	2240	20240419	1.34	3720	-38.98	20240223	2240	1.34	20240419	3720	-38.98	20231004	2240	1.34	20240419	5.38	N	031310	500	114 억		169288	N	N	0	N	00	N
59	20240419	150353	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2265	-55	5	-2.37	126586165	55836	129.15	2305	2310	2240	3015	1625	2320	2267.11	1.52	-25787	-25918	2366	2342	2296	2272	2226	2355	2285	114	695	500	1620	5	1	22843356	517	-20.41	0.35	12	0.24	-111.00	6514.00	3720	20231004	-39.11	2240	20240419	1.12	3720	-39.11	20240223	2240	1.12	20240419	3720	-39.11	20231004	2240	1.12	20240419	5.38	N	031310	500	114 억		170202	N	N	0	N	00	N
60	20240419	140350	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2270	-50	5	-2.16	102978100	45474	105.19	2305	2310	2240	3015	1625	2320	2264.55	1.58	-19431	-19562	2366	2342	2296	2272	2226	2355	2285	114	695	500	1620	5	1	22843356	519	-20.45	0.35	12	0.20	-111.00	6514.00	3720	20231004	-38.98	2240	20240419	1.34	3720	-38.98	20240223	2240	1.34	20240419	3720	-38.98	20231004	2240	1.34	20240419	5.38	N	031310	500	114 억		176558	N	N	0	N	00	N
61	20240419	130352	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2255	-65	5	-2.80	96964395	42815	99.04	2305	2310	2240	3015	1625	2320	2264.73	1.59	-17898	-18029	2366	2342	2296	2272	2226	2355	2285	114	695	500	1620	5	1	22843356	515	-20.32	0.35	12	0.19	-111.00	6514.00	3720	20231004	-39.38	2240	20240419	0.67	3720	-39.38	20240223	2240	0.67	20240419	3720	-39.38	20231004	2240	0.67	20240419	5.38	N	031310	500	114 억		178091	N	N	0	N	00	N
62	20240419	120351	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2245	-75	5	-3.23	89250940	39388	91.11	2305	2310	2240	3015	1625	2320	2265.94	1.59	-18184	-18315	2366	2342	2296	2272	2226	2355	2285	114	695	500	1620	5	1	22843356	513	-20.23	0.34	12	0.17	-111.00	6514.00	3720	20231004	-39.65	2240	20240419	0.22	3720	-39.65	20240223	2240	0.22	20240419	3720	-39.65	20231004	2240	0.22	20240419	5.38	N	031310	500	114 억		177805	N	N	0	N	00	N
63	20240419	110354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2265	-55	5	-2.37	44517705	19533	45.18	2305	2310	2265	3015	1625	2320	2279.10	1.67	-9326	-9326	2366	2342	2296	2272	2226	2355	2285	114	695	500	1620	5	1	22843356	517	-20.41	0.35	12	0.09	-111.00	6514.00	3720	20231004	-39.11	2250	20240418	0.67	3720	-39.11	20240223	2250	0.67	20240418	3720	-39.11	20231004	2250	0.67	20240418	5.38	N	031310	500	114 억		186663	N	N	0	N	00	N
64	20240419	100353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2290	-30	5	-1.29	14272590	6230	14.41	2305	2310	2280	3015	1625	2320	2290.95	1.73	-1910	-1910	2366	2342	2296	2272	2226	2355	2285	114	695	500	1620	5	1	22843356	523	-20.63	0.35	12	0.03	-111.00	6514.00	3720	20231004	-38.44	2250	20240418	1.78	3720	-38.44	20240223	2250	1.78	20240418	3720	-38.44	20231004	2250	1.78	20240418	5.38	N	031310	500	114 억		194079	N	N	0	N	00	N
65	20240419	090349	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2305	-15	5	-0.65	907125	394	0.91	2305	2310	2300	3015	1625	2320	2302.35	1.75	-299	-299	2366	2342	2296	2272	2226	2355	2285	114	695	500	1620	5	1	22843356	527	-20.77	0.35	12	0.00	-111.00	6514.00	3720	20231004	-38.04	2250	20240418	2.44	3720	-38.04	20240223	2250	2.44	20240418	3720	-38.04	20231004	2250	2.44	20240418	5.38	N	031310	500	114 억		195690	N	N	0	N	00	N
66	20240418	160349	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2320	35	2	1.53	98334595	42958	71.15	2260	2320	2250	2970	1600	2285	2288.86	1.75	8856	8840	2371	2327	2296	2252	2221	2350	2275	114	685	500	1590	5	1	22843356	530	-20.90	0.36	12	0.19	-111.00	6514.00	3720	20231004	-37.63	2250	20240418	3.11	3720	-37.63	20240223	2250	3.11	20240418	3720	-37.63	20231004	2250	3.11	20240418	5.39	N	031310	500	114 억		195989	N	N	0	N	00	N
67	20240418	150350	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2300	15	2	0.66	76909675	33655	55.75	2260	2320	2250	2970	1600	2285	2285.24	1.69	2329	2329	2371	2327	2296	2252	2221	2350	2275	114	685	500	1590	5	1	22843356	525	-20.72	0.35	12	0.15	-111.00	6514.00	3720	20231004	-38.17	2250	20240418	2.22	3720	-38.17	20240223	2250	2.22	20240418	3720	-38.17	20231004	2250	2.22	20240418	5.39	N	031310	500	114 억		189462	N	N	0	N	00	N
68	20240418	140351	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2305	20	2	0.88	68366750	29920	49.56	2260	2320	2250	2970	1600	2285	2284.98	1.69	2260	2187	2371	2327	2296	2252	2221	2350	2275	114	685	500	1590	5	1	22843356	527	-20.77	0.35	12	0.13	-111.00	6514.00	3720	20231004	-38.04	2250	20240418	2.44	3720	-38.04	20240223	2250	2.44	20240418	3720	-38.04	20231004	2250	2.44	20240418	5.39	N	031310	500	114 억		189393	N	N	0	N	00	N
69	20240418	130350	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2300	15	2	0.66	53401355	23393	38.75	2260	2320	2250	2970	1600	2285	2282.79	1.68	1442	1442	2371	2327	2296	2252	2221	2350	2275	114	685	500	1590	5	1	22843356	525	-20.72	0.35	12	0.10	-111.00	6514.00	3720	20231004	-38.17	2250	20240418	2.22	3720	-38.17	20240223	2250	2.22	20240418	3720	-38.17	20231004	2250	2.22	20240418	5.39	N	031310	500	114 억		188575	N	N	0	N	00	N
70	20240418	120350	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2290	5	2	0.22	51126040	22402	37.11	2260	2320	2250	2970	1600	2285	2282.21	1.68	1331	1331	2371	2327	2296	2252	2221	2350	2275	114	685	500	1590	5	1	22843356	523	-20.63	0.35	12	0.10	-111.00	6514.00	3720	20231004	-38.44	2250	20240418	1.78	3720	-38.44	20240223	2250	1.78	20240418	3720	-38.44	20231004	2250	1.78	20240418	5.39	N	031310	500	114 억		188464	N	N	0	N	00	N
71	20240418	110350	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2300	15	2	0.66	48042015	21056	34.88	2260	2320	2250	2970	1600	2285	2281.63	1.69	1573	1573	2371	2327	2296	2252	2221	2350	2275	114	685	500	1590	5	1	22843356	525	-20.72	0.35	12	0.09	-111.00	6514.00	3720	20231004	-38.17	2250	20240418	2.22	3720	-38.17	20240223	2250	2.22	20240418	3720	-38.17	20231004	2250	2.22	20240418	5.39	N	031310	500	114 억		188706	N	N	0	N	00	N
72	20240418	100351	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2295	10	2	0.44	19694680	8621	14.28	2260	2320	2260	2970	1600	2285	2284.50	1.68	922	793	2371	2327	2296	2252	2221	2350	2275	114	685	500	1590	5	1	22843356	524	-20.68	0.35	12	0.04	-111.00	6514.00	3720	20231004	-38.31	2260	20240418	1.55	3720	-38.31	20240223	2260	1.55	20240418	3720	-38.31	20231004	2260	1.55	20240418	5.39	N	031310	500	114 억		188055	N	N	0	N	00	N
73	20240418	090350	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2275	-10	5	-0.44	4218305	1865	3.09	2260	2275	2260	2970	1600	2285	2261.83	1.67	-241	-241	2371	2327	2296	2252	2221	2350	2275	114	685	500	1590	5	1	22843356	520	-20.50	0.35	12	0.01	-111.00	6514.00	3720	20231004	-38.84	2260	20240418	0.66	3720	-38.84	20240223	2260	0.66	20240418	3720	-38.84	20231004	2260	0.66	20240418	5.39	N	031310	500	114 억		186892	N	N	0	N	00	N
74	20240417	160345	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2285	15	2	0.66	135920725	59112	53.76	2265	2340	2265	2950	1590	2270	2299.38	1.67	13367	13257	2383	2326	2298	2241	2213	2312	2227	114	680	500	1580	5	1	22843356	522	-20.59	0.35	12	0.26	-111.00	6514.00	3720	20231004	-38.58	2265	20240417	0.88	3720	-38.58	20240223	2265	0.88	20240417	3720	-38.58	20231004	2265	0.88	20240417	5.37	N	031310	500	114 억		187133	N	N	0	N	00	N
75	20240417	150353	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2290	20	2	0.88	125785460	54676	49.73	2265	2340	2265	2950	1590	2270	2300.56	1.69	15775	15681	2383	2326	2298	2241	2213	2312	2227	114	680	500	1580	5	1	22843356	523	-20.63	0.35	12	0.24	-111.00	6514.00	3720	20231004	-38.44	2265	20240417	1.10	3720	-38.44	20240223	2265	1.10	20240417	3720	-38.44	20231004	2265	1.10	20240417	5.37	N	031310	500	114 억		189541	N	N	0	N	00	N
76	20240417	140349	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2325	55	2	2.42	118673780	51573	46.91	2265	2340	2265	2950	1590	2270	2301.08	1.71	17501	17407	2383	2326	2298	2241	2213	2312	2227	114	680	500	1580	5	1	22843356	531	-20.95	0.36	12	0.23	-111.00	6514.00	3720	20231004	-37.50	2265	20240417	2.65	3720	-37.50	20240223	2265	2.65	20240417	3720	-37.50	20231004	2265	2.65	20240417	5.37	N	031310	500	114 억		191267	N	N	0	N	00	N
77	20240417	130351	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2295	25	2	1.10	113742460	49432	44.96	2265	2340	2265	2950	1590	2270	2300.99	1.71	18110	18035	2383	2326	2298	2241	2213	2312	2227	114	680	500	1580	5	1	22843356	524	-20.68	0.35	12	0.22	-111.00	6514.00	3720	20231004	-38.31	2265	20240417	1.32	3720	-38.31	20240223	2265	1.32	20240417	3720	-38.31	20231004	2265	1.32	20240417	5.37	N	031310	500	114 억		191876	N	N	0	N	00	N
78	20240417	120351	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2300	30	2	1.32	100231315	43558	39.62	2265	2340	2265	2950	1590	2270	2301.10	1.72	18525	18161	2383	2326	2298	2241	2213	2312	2227	114	680	500	1580	5	1	22843356	525	-20.72	0.35	12	0.19	-111.00	6514.00	3720	20231004	-38.17	2265	20240417	1.55	3720	-38.17	20240223	2265	1.55	20240417	3720	-38.17	20231004	2265	1.55	20240417	5.37	N	031310	500	114 억		192291	N	N	0	N	00	N
79	20240417	110353	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2305	35	2	1.54	88991090	38675	35.18	2265	2340	2265	2950	1590	2270	2301.00	1.70	16900	16471	2383	2326	2298	2241	2213	2312	2227	114	680	500	1580	5	1	22843356	527	-20.77	0.35	12	0.17	-111.00	6514.00	3720	20231004	-38.04	2265	20240417	1.77	3720	-38.04	20240223	2265	1.77	20240417	3720	-38.04	20231004	2265	1.77	20240417	5.37	N	031310	500	114 억		190666	N	N	0	N	00	N
80	20240417	100349	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2335	65	2	2.86	65012585	28275	25.72	2265	2335	2265	2950	1590	2270	2299.30	1.70	16710	15340	2383	2326	2298	2241	2213	2312	2227	114	680	500	1580	5	1	22843356	533	-21.04	0.36	12	0.12	-111.00	6514.00	3720	20231004	-37.23	2265	20240417	3.09	3720	-37.23	20240223	2265	3.09	20240417	3720	-37.23	20231004	2265	3.09	20240417	5.37	N	031310	500	114 억		190476	N	N	0	N	00	N
81	20240417	090349	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2295	25	2	1.10	6006415	2651	2.41	2265	2295	2265	2950	1590	2270	2265.72	1.55	29	29	2383	2326	2298	2241	2213	2312	2227	114	680	500	1580	5	1	22843356	524	-20.68	0.35	12	0.01	-111.00	6514.00	3720	20231004	-38.31	2265	20240417	1.32	3720	-38.31	20240223	2265	1.32	20240417	3720	-38.31	20231004	2265	1.32	20240417	5.37	N	031310	500	114 억		173795	N	N	0	N	00	N
82	20240416	160352	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2270	-80	5	-3.40	252554790	109845	172.05	2350	2355	2270	3055	1645	2350	2299.23	1.55	2933	2668	2496	2422	2351	2277	2206	2387	2242	114	705	500	1640	5	1	22843356	519	-20.45	0.35	12	0.48	-111.00	6514.00	3720	20231004	-38.98	2270	20240416	0.00	3720	-38.98	20240223	2270	0.00	20240416	3720	-38.98	20231004	2270	0.00	20240416	5.31	N	031310	500	114 억		173766	N	N	0	N	00	N
83	20240416	150349	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2285	-65	5	-2.77	202123880	87678	137.33	2350	2355	2275	3055	1645	2350	2305.30	1.43	-10965	-11214	2496	2422	2351	2277	2206	2387	2242	114	705	500	1640	5	1	22843356	522	-20.59	0.35	12	0.38	-111.00	6514.00	3720	20231004	-38.58	2275	20240416	0.44	3720	-38.58	20240223	2275	0.44	20240416	3720	-38.58	20231004	2275	0.44	20240416	5.31	N	031310	500	114 억		159868	N	N	0	N	00	N
84	20240416	140348	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2300	-50	5	-2.13	175098675	75838	118.78	2350	2355	2280	3055	1645	2350	2308.85	1.42	-11973	-12222	2496	2422	2351	2277	2206	2387	2242	114	705	500	1640	5	1	22843356	525	-20.72	0.35	12	0.33	-111.00	6514.00	3720	20231004	-38.17	2280	20240416	0.88	3720	-38.17	20240223	2280	0.88	20240416	3720	-38.17	20231004	2280	0.88	20240416	5.31	N	031310	500	114 억		158860	N	N	0	N	00	N
85	20240416	130350	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2285	-65	5	-2.77	159545425	69076	108.19	2350	2355	2280	3055	1645	2350	2309.71	1.43	-11188	-11437	2496	2422	2351	2277	2206	2387	2242	114	705	500	1640	5	1	22843356	522	-20.59	0.35	12	0.30	-111.00	6514.00	3720	20231004	-38.58	2280	20240416	0.22	3720	-38.58	20240223	2280	0.22	20240416	3720	-38.58	20231004	2280	0.22	20240416	5.31	N	031310	500	114 억		159645	N	N	0	N	00	N
86	20240416	120351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2290	-60	5	-2.55	136038620	58794	92.09	2350	2355	2285	3055	1645	2350	2313.82	1.43	-10872	-10971	2496	2422	2351	2277	2206	2387	2242	114	705	500	1640	5	1	22843356	523	-20.63	0.35	12	0.26	-111.00	6514.00	3720	20231004	-38.44	2280	20240415	0.44	3720	-38.44	20240223	2280	0.44	20240415	3720	-38.44	20231004	2280	0.44	20240415	5.31	N	031310	500	114 억		159961	N	N	0	N	00	N
87	20240416	110350	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2290	-60	5	-2.55	116288360	50178	78.59	2350	2355	2285	3055	1645	2350	2317.52	1.45	-9006	-9105	2496	2422	2351	2277	2206	2387	2242	114	705	500	1640	5	1	22843356	523	-20.63	0.35	12	0.22	-111.00	6514.00	3720	20231004	-38.44	2280	20240415	0.44	3720	-38.44	20240223	2280	0.44	20240415	3720	-38.44	20231004	2280	0.44	20240415	5.31	N	031310	500	114 억		161827	N	N	0	N	00	N
88	20240416	100345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	0	3	0.00	40368435	17272	27.05	2350	2355	2325	3055	1645	2350	2337.22	1.54	1472	1418	2496	2422	2351	2277	2206	2387	2242	114	705	500	1640	5	1	22843356	537	-21.17	0.36	12	0.08	-111.00	6514.00	3720	20231004	-36.83	2280	20240415	3.07	3720	-36.83	20240223	2280	3.07	20240415	3720	-36.83	20231004	2280	3.07	20240415	5.31	N	031310	500	114 억		172305	N	N	0	N	00	N
89	20240416	090345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	0	3	0.00	6674000	2840	4.45	2350	2350	2350	3055	1645	2350	2350.00	1.52	-383	-565	2496	2422	2351	2277	2206	2387	2242	114	705	500	1640	5	1	22843356	537	-21.17	0.36	12	0.01	-111.00	6514.00	3720	20231004	-36.83	2280	20240415	3.07	3720	-36.83	20240223	2280	3.07	20240415	3720	-36.83	20231004	2280	3.07	20240415	5.31	N	031310	500	114 억		170450	N	N	0	N	00	N
90	20240415	160344	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2350	-75	5	-3.09	143678035	61247	78.25	2425	2425	2280	3150	1700	2425	2345.88	1.53	-581	-996	2488	2456	2403	2371	2318	2472	2387	114	725	500	1690	5	1	22843356	537	-21.17	0.36	12	0.27	-111.00	6514.00	3720	20231004	-36.83	2280	20240415	3.07	3720	-36.83	20240223	2280	3.07	20240415	3720	-36.83	20231004	2280	3.07	20240415	5.34	N	031310	500	114 억		170833	N	N	0	N	00	N
91	20240415	150347	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2355	-70	5	-2.89	134086700	57171	73.05	2425	2425	2280	3150	1700	2425	2345.36	1.54	696	242	2488	2456	2403	2371	2318	2472	2387	114	725	500	1690	5	1	22843356	538	-21.22	0.36	12	0.25	-111.00	6514.00	3720	20231004	-36.69	2280	20240415	3.29	3720	-36.69	20240223	2280	3.29	20240415	3720	-36.69	20231004	2280	3.29	20240415	5.34	N	031310	500	114 억		172110	N	N	0	N	00	N
92	20240415	140343	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2350	-75	5	-3.09	120990065	51592	65.92	2425	2425	2280	3150	1700	2425	2345.13	1.53	-100	-565	2488	2456	2403	2371	2318	2472	2387	114	725	500	1690	5	1	22843356	537	-21.17	0.36	12	0.23	-111.00	6514.00	3720	20231004	-36.83	2280	20240415	3.07	3720	-36.83	20240223	2280	3.07	20240415	3720	-36.83	20231004	2280	3.07	20240415	5.34	N	031310	500	114 억		171314	N	N	0	N	00	N
93	20240415	130342	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2355	-70	5	-2.89	102637460	43771	55.93	2425	2425	2280	3150	1700	2425	2344.87	1.51	-2415	-2815	2488	2456	2403	2371	2318	2472	2387	114	725	500	1690	5	1	22843356	538	-21.22	0.36	12	0.19	-111.00	6514.00	3720	20231004	-36.69	2280	20240415	3.29	3720	-36.69	20240223	2280	3.29	20240415	3720	-36.69	20231004	2280	3.29	20240415	5.34	N	031310	500	114 억		168999	N	N	0	N	00	N
94	20240415	120345	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2350	-75	5	-3.09	82516015	35161	44.92	2425	2425	2280	3150	1700	2425	2346.81	1.50	-2964	-3364	2488	2456	2403	2371	2318	2472	2387	114	725	500	1690	5	1	22843356	537	-21.17	0.36	12	0.15	-111.00	6514.00	3720	20231004	-36.83	2280	20240415	3.07	3720	-36.83	20240223	2280	3.07	20240415	3720	-36.83	20231004	2280	3.07	20240415	5.34	N	031310	500	114 억		168450	N	N	0	N	00	N
95	20240415	110346	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2345	-80	5	-3.30	66285025	28221	36.06	2425	2425	2280	3150	1700	2425	2348.78	1.55	1556	1556	2488	2456	2403	2371	2318	2472	2387	114	725	500	1690	5	1	22843356	536	-21.13	0.36	12	0.12	-111.00	6514.00	3720	20231004	-36.96	2280	20240415	2.85	3720	-36.96	20240223	2280	2.85	20240415	3720	-36.96	20231004	2280	2.85	20240415	5.34	N	031310	500	114 억		172970	N	N	0	N	00	N
96	20240415	100346	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2370	-55	5	-2.27	61411010	26152	33.41	2425	2425	2280	3150	1700	2425	2348.23	1.56	2954	2954	2488	2456	2403	2371	2318	2472	2387	114	725	500	1690	5	1	22843356	541	-21.35	0.36	12	0.11	-111.00	6514.00	3720	20231004	-36.29	2280	20240415	3.95	3720	-36.29	20240223	2280	3.95	20240415	3720	-36.29	20231004	2280	3.95	20240415	5.34	N	031310	500	114 억		174368	N	N	0	N	00	N
97	20240415	090346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	-75	5	-3.09	9934025	4176	5.34	2425	2425	2350	3150	1700	2425	2378.84	1.53	-623	-623	2488	2456	2403	2371	2318	2472	2387	114	725	500	1690	5	1	22843356	537	-21.17	0.36	12	0.02	-111.00	6514.00	3720	20231004	-36.83	2320	20240411	1.29	3720	-36.83	20240223	2320	1.29	20240411	3720	-36.83	20231004	2320	1.29	20240411	5.34	N	031310	500	114 억		170791	N	N	0	N	00	N
98	20240412	160344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2425	70	2	2.97	187103175	78002	150.26	2350	2435	2350	3060	1650	2355	2398.70	1.53	-4138	-4219	2391	2372	2346	2327	2301	2377	2332	114	705	500	1640	5	1	22843356	554	-21.85	0.37	12	0.34	-111.00	6514.00	3720	20231004	-34.81	2320	20240411	4.53	3720	-34.81	20240223	2320	4.53	20240411	3720	-34.81	20231004	2320	4.53	20240411	5.35	N	031310	500	114 억		171414	N	N	0	N	00	N
99	20240412	150344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2385	30	2	1.27	181395930	75643	145.72	2350	2435	2350	3060	1650	2355	2398.05	1.53	-3827	-3893	2391	2372	2346	2327	2301	2377	2332	114	705	500	1640	5	1	22843356	545	-21.49	0.37	12	0.33	-111.00	6514.00	3720	20231004	-35.89	2320	20240411	2.80	3720	-35.89	20240223	2320	2.80	20240411	3720	-35.89	20231004	2320	2.80	20240411	5.35	N	031310	500	114 억		171725	N	N	0	N	00	N
100	20240412	140344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2400	45	2	1.91	166534190	69464	133.81	2350	2435	2350	3060	1650	2355	2397.42	1.55	-2148	-2214	2391	2372	2346	2327	2301	2377	2332	114	705	500	1640	5	1	22843356	548	-21.62	0.37	12	0.30	-111.00	6514.00	3720	20231004	-35.48	2320	20240411	3.45	3720	-35.48	20240223	2320	3.45	20240411	3720	-35.48	20231004	2320	3.45	20240411	5.35	N	031310	500	114 억		173404	N	N	0	N	00	N
101	20240412	130341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2390	35	2	1.49	132131485	55039	106.03	2350	2435	2350	3060	1650	2355	2400.69	1.54	-2904	-2904	2391	2372	2346	2327	2301	2377	2332	114	705	500	1640	5	1	22843356	546	-21.53	0.37	12	0.24	-111.00	6514.00	3720	20231004	-35.75	2320	20240411	3.02	3720	-35.75	20240223	2320	3.02	20240411	3720	-35.75	20231004	2320	3.02	20240411	5.35	N	031310	500	114 억		172648	N	N	0	N	00	N
102	20240412	120343	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	55	2	2.34	110626470	46046	88.70	2350	2435	2350	3060	1650	2355	2402.52	1.54	-3203	-3203	2391	2372	2346	2327	2301	2377	2332	114	705	500	1640	5	1	22843356	551	-21.71	0.37	12	0.20	-111.00	6514.00	3720	20231004	-35.22	2320	20240411	3.88	3720	-35.22	20240223	2320	3.88	20240411	3720	-35.22	20231004	2320	3.88	20240411	5.35	N	031310	500	114 억		172349	N	N	0	N	00	N
103	20240412	110341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2430	75	2	3.18	85762070	35734	68.84	2350	2435	2350	3060	1650	2355	2400.01	1.55	-2470	-2470	2391	2372	2346	2327	2301	2377	2332	114	705	500	1640	5	1	22843356	555	-21.89	0.37	12	0.16	-111.00	6514.00	3720	20231004	-34.68	2320	20240411	4.74	3720	-34.68	20240223	2320	4.74	20240411	3720	-34.68	20231004	2320	4.74	20240411	5.35	N	031310	500	114 억		173082	N	N	0	N	00	N
104	20240412	100342	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2425	70	2	2.97	35386810	14930	28.76	2350	2425	2350	3060	1650	2355	2370.18	1.58	1448	1448	2391	2372	2346	2327	2301	2377	2332	114	705	500	1640	5	1	22843356	554	-21.85	0.37	12	0.07	-111.00	6514.00	3720	20231004	-34.81	2320	20240411	4.53	3720	-34.81	20240223	2320	4.53	20240411	3720	-34.81	20231004	2320	4.53	20240411	5.35	N	031310	500	114 억		177000	N	N	0	N	00	N
105	20240412	090342	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	15	2	0.64	6419365	2729	5.26	2350	2370	2350	3060	1650	2355	2352.28	1.58	1041	1041	2391	2372	2346	2327	2301	2377	2332	114	705	500	1640	5	1	22843356	541	-21.35	0.36	12	0.01	-111.00	6514.00	3720	20231004	-36.29	2320	20240411	2.16	3720	-36.29	20240223	2320	2.16	20240411	3720	-36.29	20231004	2320	2.16	20240411	5.35	N	031310	500	114 억		176593	N	N	0	N	00	N
106	20240411	160339	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2355	-20	5	-0.84	121247675	51802	82.87	2355	2365	2320	3085	1665	2375	2340.60	1.57	-380	-395	2418	2396	2378	2356	2338	2407	2367	114	710	500	1660	5	1	22843356	538	-21.22	0.36	12	0.23	-111.00	6514.00	3720	20231004	-36.69	2320	20240411	1.51	3720	-36.69	20240223	2320	1.51	20240411	3720	-36.69	20231004	2320	1.51	20240411	5.47	N	031310	500	114 억		175552	N	N	0	N	00	N
107	20240411	150345	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2350	-25	5	-1.05	97882465	41820	66.90	2355	2365	2320	3085	1665	2375	2340.57	1.55	-2728	-2728	2418	2396	2378	2356	2338	2407	2367	114	710	500	1660	5	1	22843356	537	-21.17	0.36	12	0.18	-111.00	6514.00	3720	20231004	-36.83	2320	20240411	1.29	3720	-36.83	20240223	2320	1.29	20240411	3720	-36.83	20231004	2320	1.29	20240411	5.47	N	031310	500	114 억		173204	N	N	0	N	00	N
108	20240411	140345	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2355	-20	5	-0.84	88286410	37726	60.35	2355	2365	2320	3085	1665	2375	2340.20	1.54	-3834	-3827	2418	2396	2378	2356	2338	2407	2367	114	710	500	1660	5	1	22843356	538	-21.22	0.36	12	0.17	-111.00	6514.00	3720	20231004	-36.69	2320	20240411	1.51	3720	-36.69	20240223	2320	1.51	20240411	3720	-36.69	20231004	2320	1.51	20240411	5.47	N	031310	500	114 억		172098	N	N	0	N	00	N
109	20240411	130337	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2350	-25	5	-1.05	73245965	31296	50.06	2355	2365	2320	3085	1665	2375	2340.43	1.53	-5117	-5110	2418	2396	2378	2356	2338	2407	2367	114	710	500	1660	5	1	22843356	537	-21.17	0.36	12	0.14	-111.00	6514.00	3720	20231004	-36.83	2320	20240411	1.29	3720	-36.83	20240223	2320	1.29	20240411	3720	-36.83	20231004	2320	1.29	20240411	5.47	N	031310	500	114 억		170815	N	N	0	N	00	N
110	20240411	120342	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2345	-30	5	-1.26	70772960	30241	48.38	2355	2365	2320	3085	1665	2375	2340.30	1.53	-5111	-5104	2418	2396	2378	2356	2338	2407	2367	114	710	500	1660	5	1	22843356	536	-21.13	0.36	12	0.13	-111.00	6514.00	3720	20231004	-36.96	2320	20240411	1.08	3720	-36.96	20240223	2320	1.08	20240411	3720	-36.96	20231004	2320	1.08	20240411	5.47	N	031310	500	114 억		170821	N	N	0	N	00	N
111	20240411	110339	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2345	-30	5	-1.26	57786985	24712	39.53	2355	2365	2320	3085	1665	2375	2338.42	1.52	-5331	-5324	2418	2396	2378	2356	2338	2407	2367	114	710	500	1660	5	1	22843356	536	-21.13	0.36	12	0.11	-111.00	6514.00	3720	20231004	-36.96	2320	20240411	1.08	3720	-36.96	20240223	2320	1.08	20240411	3720	-36.96	20231004	2320	1.08	20240411	5.47	N	031310	500	114 억		170601	N	N	0	N	00	N
112	20240411	100342	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2345	-30	5	-1.26	49056820	20976	33.56	2355	2365	2320	3085	1665	2375	2338.71	1.52	-5541	-5534	2418	2396	2378	2356	2338	2407	2367	114	710	500	1660	5	1	22843356	536	-21.13	0.36	12	0.09	-111.00	6514.00	3720	20231004	-36.96	2320	20240411	1.08	3720	-36.96	20240223	2320	1.08	20240411	3720	-36.96	20231004	2320	1.08	20240411	5.47	N	031310	500	114 억		170391	N	N	0	N	00	N
113	20240411	090340	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2355	-20	5	-0.84	15707740	6686	10.70	2355	2365	2320	3085	1665	2375	2349.35	1.55	-2773	-3090	2418	2396	2378	2356	2338	2407	2367	114	710	500	1660	5	1	22843356	538	-21.22	0.36	12	0.03	-111.00	6514.00	3720	20231004	-36.69	2320	20240411	1.51	3720	-36.69	20240223	2320	1.51	20240411	3720	-36.69	20231004	2320	1.51	20240411	5.47	N	031310	500	114 억		173159	N	N	0	N	00	N
114	20240409	160337	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2375	0	3	0.00	146591625	61790	27.60	2365	2400	2360	3085	1665	2375	2372.42	1.57	2569	2743	2491	2432	2396	2337	2301	2415	2320	114	710	500	1660	5	1	22843356	543	-21.40	0.36	12	0.27	-111.00	6514.00	3720	20231004	-36.16	2360	20240409	0.64	3720	-36.16	20240223	2360	0.64	20240409	3720	-36.16	20231004	2360	0.64	20240409	5.47	N	031310	500	114 억		175614	N	N	0	N	00	N
115	20240409	150338	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2375	0	3	0.00	130930400	55189	24.65	2365	2400	2360	3085	1665	2375	2372.40	1.57	2614	2485	2491	2432	2396	2337	2301	2415	2320	114	710	500	1660	5	1	22843356	543	-21.40	0.36	12	0.24	-111.00	6514.00	3720	20231004	-36.16	2360	20240409	0.64	3720	-36.16	20240223	2360	0.64	20240409	3720	-36.16	20231004	2360	0.64	20240409	5.47	N	031310	500	114 억		175659	N	N	0	N	00	N
116	20240409	140341	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2380	5	2	0.21	115167235	48547	21.69	2365	2400	2360	3085	1665	2375	2372.28	1.59	4462	4333	2491	2432	2396	2337	2301	2415	2320	114	710	500	1660	5	1	22843356	544	-21.44	0.37	12	0.21	-111.00	6514.00	3720	20231004	-36.02	2360	20240409	0.85	3720	-36.02	20240223	2360	0.85	20240409	3720	-36.02	20231004	2360	0.85	20240409	5.47	N	031310	500	114 억		177507	N	N	0	N	00	N
117	20240409	130336	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2375	0	3	0.00	87131405	36759	16.42	2365	2400	2360	3085	1665	2375	2370.34	1.59	5121	4992	2491	2432	2396	2337	2301	2415	2320	114	710	500	1660	5	1	22843356	543	-21.40	0.36	12	0.16	-111.00	6514.00	3720	20231004	-36.16	2360	20240409	0.64	3720	-36.16	20240223	2360	0.64	20240409	3720	-36.16	20231004	2360	0.64	20240409	5.47	N	031310	500	114 억		178166	N	N	0	N	00	N
118	20240409	120340	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2370	-5	5	-0.21	75601505	31894	14.25	2365	2400	2360	3085	1665	2375	2370.40	1.59	5037	4908	2491	2432	2396	2337	2301	2415	2320	114	710	500	1660	5	1	22843356	541	-21.35	0.36	12	0.14	-111.00	6514.00	3720	20231004	-36.29	2360	20240409	0.42	3720	-36.29	20240223	2360	0.42	20240409	3720	-36.29	20231004	2360	0.42	20240409	5.47	N	031310	500	114 억		178082	N	N	0	N	00	N
119	20240409	110338	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2370	-5	5	-0.21	70589600	29774	13.30	2365	2400	2360	3085	1665	2375	2370.85	1.59	4973	4882	2491	2432	2396	2337	2301	2415	2320	114	710	500	1660	5	1	22843356	541	-21.35	0.36	12	0.13	-111.00	6514.00	3720	20231004	-36.29	2360	20240409	0.42	3720	-36.29	20240223	2360	0.42	20240409	3720	-36.29	20231004	2360	0.42	20240409	5.47	N	031310	500	114 억		178018	N	N	0	N	00	N
120	20240409	100335	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2375	0	3	0.00	37586135	15819	7.07	2365	2400	2365	3085	1665	2375	2376.01	1.59	4906	4377	2491	2432	2396	2337	2301	2415	2320	114	710	500	1660	5	1	22843356	543	-21.40	0.36	12	0.07	-111.00	6514.00	3720	20231004	-36.16	2360	20240408	0.64	3720	-36.16	20240223	2360	0.64	20240408	3720	-36.16	20231004	2360	0.64	20240408	5.47	N	031310	500	114 억		177951	N	N	0	N	00	N
121	20240409	090340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2395	20	2	0.84	9444475	3977	1.78	2365	2400	2365	3085	1665	2375	2374.77	1.56	1940	1877	2491	2432	2396	2337	2301	2415	2320	114	710	500	1660	5	1	22843356	547	-21.58	0.37	12	0.02	-111.00	6514.00	3720	20231004	-35.62	2360	20240408	1.48	3720	-35.62	20240223	2360	1.48	20240408	3720	-35.62	20231004	2360	1.48	20240408	5.47	N	031310	500	114 억		174985	N	N	0	N	00	N
122	20240408	160336	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2375	-100	5	-4.04	534523855	223189	266.58	2435	2455	2360	3215	1735	2475	2395.22	1.55	23390	21799	2545	2510	2470	2435	2395	2490	2415	114	740	500	1730	5	1	22843356	543	-21.40	0.36	12	0.98	-111.00	6514.00	3720	20231004	-36.16	2360	20240408	0.64	3720	-36.16	20240223	2360	0.64	20240408	3720	-36.16	20231004	2360	0.64	20240408	5.42	N	031310	500	114 억		173045	N	N	0	N	00	N
123	20240408	150337	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2390	-85	5	-3.43	510095825	212911	254.30	2435	2455	2360	3215	1735	2475	2395.82	1.54	22285	21050	2545	2510	2470	2435	2395	2490	2415	114	740	500	1730	5	1	22843356	546	-21.53	0.37	12	0.93	-111.00	6514.00	3720	20231004	-35.75	2360	20240408	1.27	3720	-35.75	20240223	2360	1.27	20240408	3720	-35.75	20231004	2360	1.27	20240408	5.42	N	031310	500	114 억		171940	N	N	0	N	00	N
124	20240408	140338	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2365	-110	5	-4.44	431102590	179766	214.71	2435	2455	2360	3215	1735	2475	2398.13	1.50	18072	17034	2545	2510	2470	2435	2395	2490	2415	114	740	500	1730	5	1	22843356	540	-21.31	0.36	12	0.79	-111.00	6514.00	3720	20231004	-36.42	2360	20240408	0.21	3720	-36.42	20240223	2360	0.21	20240408	3720	-36.42	20231004	2360	0.21	20240408	5.42	N	031310	500	114 억		167727	N	N	0	N	00	N
125	20240408	130336	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2400	-75	5	-3.03	359727810	149667	178.76	2435	2455	2370	3215	1735	2475	2403.52	1.49	16819	15719	2545	2510	2470	2435	2395	2490	2415	114	740	500	1730	5	1	22843356	548	-21.62	0.37	12	0.66	-111.00	6514.00	3720	20231004	-35.48	2370	20240408	1.27	3720	-35.48	20240223	2370	1.27	20240408	3720	-35.48	20231004	2370	1.27	20240408	5.42	N	031310	500	114 억		166474	N	N	0	N	00	N
126	20240408	120337	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2390	-85	5	-3.43	339468875	141202	168.65	2435	2455	2370	3215	1735	2475	2404.14	1.47	15228	13892	2545	2510	2470	2435	2395	2490	2415	114	740	500	1730	5	1	22843356	546	-21.53	0.37	12	0.62	-111.00	6514.00	3720	20231004	-35.75	2370	20240408	0.84	3720	-35.75	20240223	2370	0.84	20240408	3720	-35.75	20231004	2370	0.84	20240408	5.42	N	031310	500	114 억		164883	N	N	0	N	00	N
127	20240408	110339	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2375	-100	5	-4.04	295323770	122662	146.51	2435	2455	2370	3215	1735	2475	2407.62	1.44	11943	9933	2545	2510	2470	2435	2395	2490	2415	114	740	500	1730	5	1	22843356	543	-21.40	0.36	12	0.54	-111.00	6514.00	3720	20231004	-36.16	2370	20240408	0.21	3720	-36.16	20240223	2370	0.21	20240408	3720	-36.16	20231004	2370	0.21	20240408	5.42	N	031310	500	114 억		161598	N	N	0	N	00	N
128	20240408	100334	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2400	-75	5	-3.03	184342015	76119	90.92	2435	2455	2390	3215	1735	2475	2421.76	1.39	6380	6797	2545	2510	2470	2435	2395	2490	2415	114	740	500	1730	5	1	22843356	548	-21.62	0.37	12	0.33	-111.00	6514.00	3720	20231004	-35.48	2390	20240408	0.42	3720	-35.48	20240223	2390	0.42	20240408	3720	-35.48	20231004	2390	0.42	20240408	5.42	N	031310	500	114 억		156035	N	N	0	N	00	N
129	20240408	090338	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2445	-30	5	-1.21	77882955	31974	38.19	2435	2455	2435	3215	1735	2475	2435.82	1.42	9085	9085	2545	2510	2470	2435	2395	2490	2415	114	740	500	1730	5	1	22843356	559	-22.03	0.38	12	0.14	-111.00	6514.00	3720	20231004	-34.27	2430	20240405	0.62	3720	-34.27	20240223	2430	0.62	20240405	3720	-34.27	20231004	2430	0.62	20240405	5.42	N	031310	500	114 억		158740	N	N	0	N	00	N
130	20240405	160338	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2475	-5	5	-0.20	194995395	79156	57.57	2480	2505	2430	3220	1740	2480	2463.43	1.34	785	-2203	2606	2542	2496	2432	2386	2520	2410	114	740	500	1730	5	1	22843356	565	-22.30	0.38	12	0.35	-111.00	6514.00	3720	20231004	-33.47	2430	20240405	1.85	3720	-33.47	20240223	2430	1.85	20240405	3720	-33.47	20231004	2430	1.85	20240405	5.41	N	031310	500	114 억		149655	N	N	0	N	00	N
131	20240405	150335	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2455	-25	5	-1.01	178477050	72450	52.69	2480	2505	2430	3220	1740	2480	2463.45	1.35	2417	-365	2606	2542	2496	2432	2386	2520	2410	114	740	500	1730	5	1	22843356	561	-22.12	0.38	12	0.32	-111.00	6514.00	3720	20231004	-34.01	2430	20240405	1.03	3720	-34.01	20240223	2430	1.03	20240405	3720	-34.01	20231004	2430	1.03	20240405	5.41	N	031310	500	114 억		151287	N	N	0	N	00	N
132	20240405	140335	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2440	-40	5	-1.61	165300820	67067	48.77	2480	2505	2430	3220	1740	2480	2464.71	1.35	2081	-892	2606	2542	2496	2432	2386	2520	2410	114	740	500	1730	5	1	22843356	557	-21.98	0.37	12	0.29	-111.00	6514.00	3720	20231004	-34.41	2430	20240405	0.41	3720	-34.41	20240223	2430	0.41	20240405	3720	-34.41	20231004	2430	0.41	20240405	5.41	N	031310	500	114 억		150951	N	N	0	N	00	N
133	20240405	130335	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2465	-15	5	-0.60	135543295	54915	39.94	2480	2505	2445	3220	1740	2480	2468.24	1.36	3801	1019	2606	2542	2496	2432	2386	2520	2410	114	740	500	1730	5	1	22843356	563	-22.21	0.38	12	0.24	-111.00	6514.00	3720	20231004	-33.74	2445	20240405	0.82	3720	-33.74	20240223	2445	0.82	20240405	3720	-33.74	20231004	2445	0.82	20240405	5.41	N	031310	500	114 억		152671	N	N	0	N	00	N
134	20240405	120335	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2480	0	3	0.00	125229670	50720	36.89	2480	2505	2445	3220	1740	2480	2469.04	1.37	4313	1366	2606	2542	2496	2432	2386	2520	2410	114	740	500	1730	5	1	22843356	567	-22.34	0.38	12	0.22	-111.00	6514.00	3720	20231004	-33.33	2445	20240405	1.43	3720	-33.33	20240223	2445	1.43	20240405	3720	-33.33	20231004	2445	1.43	20240405	5.41	N	031310	500	114 억		153183	N	N	0	N	00	N
135	20240405	110337	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2480	0	3	0.00	122790310	49731	36.17	2480	2505	2445	3220	1740	2480	2469.09	1.37	4804	1857	2606	2542	2496	2432	2386	2520	2410	114	740	500	1730	5	1	22843356	567	-22.34	0.38	12	0.22	-111.00	6514.00	3720	20231004	-33.33	2445	20240405	1.43	3720	-33.33	20240223	2445	1.43	20240405	3720	-33.33	20231004	2445	1.43	20240405	5.41	N	031310	500	114 억		153674	N	N	0	N	00	N
136	20240405	100313	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	0	3	0.00	89919350	36391	26.47	2480	2505	2455	3220	1740	2480	2470.92	1.40	8350	5403	2606	2542	2496	2432	2386	2520	2410	114	740	500	1730	5	1	22843356	567	-22.34	0.38	12	0.16	-111.00	6514.00	3720	20231004	-33.33	2450	20230726	1.22	3720	-33.33	20240223	2450	1.22	20240404	3720	-33.33	20231004	2450	1.22	20230726	5.41	N	031310	500	114 억		157220	N	N	0	N	00	N
137	20240405	090334	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	0	3	0.00	4754160	1917	1.39	2480	2480	2480	3220	1740	2480	2480.00	1.34	1121	1121	2606	2542	2496	2432	2386	2520	2410	114	740	500	1730	5	1	22843356	567	-22.34	0.38	12	0.01	-111.00	6514.00	3720	20231004	-33.33	2450	20230726	1.22	3720	-33.33	20240223	2450	1.22	20240404	3720	-33.33	20231004	2450	1.22	20230726	5.41	N	031310	500	114 억		149991	N	N	0	N	00	N
138	20240404	160332	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2480	-35	5	-1.39	341942805	137310	106.38	2520	2560	2450	3265	1765	2515	2490.30	1.33	9701	9686	2611	2562	2531	2482	2451	2547	2467	114	750	500	1760	5	1	22843356	567	-22.34	0.38	12	0.60	-111.00	6514.00	3720	20231004	-33.33	2450	20240404	1.22	3720	-33.33	20240223	2450	1.22	20240404	3720	-33.33	20231004	2450	1.22	20240404	5.41	N	031310	500	114 억		148870	N	N	0	N	00	N
139	20240404	150331	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2485	-30	5	-1.19	331665930	133149	103.16	2520	2560	2450	3265	1765	2515	2490.94	1.33	9612	9542	2611	2562	2531	2482	2451	2547	2467	114	750	500	1760	5	1	22843356	568	-22.39	0.38	12	0.58	-111.00	6514.00	3720	20231004	-33.20	2450	20240404	1.43	3720	-33.20	20240223	2450	1.43	20240404	3720	-33.20	20231004	2450	1.43	20240404	5.41	N	031310	500	114 억		148781	N	N	0	N	00	N
140	20240404	140332	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2485	-30	5	-1.19	310406335	124562	96.51	2520	2560	2450	3265	1765	2515	2491.98	1.33	9542	9415	2611	2562	2531	2482	2451	2547	2467	114	750	500	1760	5	1	22843356	568	-22.39	0.38	12	0.55	-111.00	6514.00	3720	20231004	-33.20	2450	20240404	1.43	3720	-33.20	20240223	2450	1.43	20240404	3720	-33.20	20231004	2450	1.43	20240404	5.41	N	031310	500	114 억		148711	N	N	0	N	00	N
141	20240404	130330	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2465	-50	5	-1.99	279239020	111944	86.73	2520	2560	2450	3265	1765	2515	2494.45	1.31	7332	9428	2611	2562	2531	2482	2451	2547	2467	114	750	500	1760	5	1	22843356	563	-22.21	0.38	12	0.49	-111.00	6514.00	3720	20231004	-33.74	2450	20240404	0.61	3720	-33.74	20240223	2450	0.61	20240404	3720	-33.74	20231004	2450	0.61	20240404	5.41	N	031310	500	114 억		146501	N	N	0	N	00	N
142	20240404	120331	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2455	-60	5	-2.39	263902770	105713	81.90	2520	2560	2450	3265	1765	2515	2496.41	1.32	8677	10680	2611	2562	2531	2482	2451	2547	2467	114	750	500	1760	5	1	22843356	561	-22.12	0.38	12	0.46	-111.00	6514.00	3720	20231004	-34.01	2450	20240404	0.20	3720	-34.01	20240223	2450	0.20	20240404	3720	-34.01	20231004	2450	0.20	20240404	5.41	N	031310	500	114 억		147846	N	N	0	N	00	N
143	20240404	110331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2500	-15	5	-0.60	176947685	70453	54.59	2520	2560	2480	3265	1765	2515	2511.57	1.31	7769	8280	2611	2562	2531	2482	2451	2547	2467	114	750	500	1760	5	1	22843356	571	-22.52	0.38	12	0.31	-111.00	6514.00	3720	20231004	-32.80	2450	20230726	2.04	3720	-32.80	20240223	2480	0.81	20240404	3720	-32.80	20231004	2450	2.04	20230726	5.41	N	031310	500	114 억		146938	N	N	0	N	00	N
144	20240404	100330	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2510	-5	5	-0.20	91027180	35953	27.86	2520	2560	2505	3265	1765	2515	2531.84	1.33	10139	10140	2611	2562	2531	2482	2451	2547	2467	114	750	500	1760	5	1	22843356	573	-22.61	0.39	12	0.16	-111.00	6514.00	3720	20231004	-32.53	2450	20230726	2.45	3720	-32.53	20240223	2500	0.40	20240403	3720	-32.53	20231004	2450	2.45	20230726	5.41	N	031310	500	114 억		149308	N	N	0	N	00	N
145	20240404	090331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2555	40	2	1.59	11200025	4424	3.43	2520	2555	2520	3265	1765	2515	2531.65	1.26	2199	2199	2611	2562	2531	2482	2451	2547	2467	114	750	500	1760	5	1	22843356	584	-23.02	0.39	12	0.02	-111.00	6514.00	3720	20231004	-31.32	2450	20230726	4.29	3720	-31.32	20240223	2500	2.20	20240403	3720	-31.32	20231004	2450	4.29	20230726	5.41	N	031310	500	114 억		141368	N	N	0	N	00	N
146	20240403	160331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2515	-55	5	-2.14	320216985	127209	89.83	2570	2580	2500	3340	1800	2570	2517.25	1.24	2471	2454	2666	2617	2591	2542	2516	2605	2530	114	770	500	1790	5	1	22843356	575	-22.66	0.39	12	0.56	-111.00	6514.00	3720	20231004	-32.39	2450	20230726	2.65	3720	-32.39	20240223	2500	0.60	20240403	3720	-32.39	20231004	2450	2.65	20230726	5.44	N	031310	500	114 억		139169	N	N	0	N	00	N
147	20240403	150329	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2515	-55	5	-2.14	306030595	121553	85.83	2570	2580	2500	3340	1800	2570	2517.67	1.25	3006	3004	2666	2617	2591	2542	2516	2605	2530	114	770	500	1790	5	1	22843356	575	-22.66	0.39	12	0.53	-111.00	6514.00	3720	20231004	-32.39	2450	20230726	2.65	3720	-32.39	20240223	2500	0.60	20240403	3720	-32.39	20231004	2450	2.65	20230726	5.44	N	031310	500	114 억		139704	N	N	0	N	00	N
148	20240403	140329	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2525	-45	5	-1.75	260271985	103301	72.95	2570	2580	2500	3340	1800	2570	2519.55	1.24	2393	2391	2666	2617	2591	2542	2516	2605	2530	114	770	500	1790	5	1	22843356	577	-22.75	0.39	12	0.45	-111.00	6514.00	3720	20231004	-32.12	2450	20230726	3.06	3720	-32.12	20240223	2500	1.00	20240403	3720	-32.12	20231004	2450	3.06	20230726	5.44	N	031310	500	114 억		139091	N	N	0	N	00	N
149	20240403	130327	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2525	-45	5	-1.75	228728855	90737	64.07	2570	2580	2500	3340	1800	2570	2520.79	1.25	2687	2685	2666	2617	2591	2542	2516	2605	2530	114	770	500	1790	5	1	22843356	577	-22.75	0.39	12	0.40	-111.00	6514.00	3720	20231004	-32.12	2450	20230726	3.06	3720	-32.12	20240223	2500	1.00	20240403	3720	-32.12	20231004	2450	3.06	20230726	5.44	N	031310	500	114 억		139385	N	N	0	N	00	N
150	20240403	120330	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2515	-55	5	-2.14	221778055	87970	62.12	2570	2580	2500	3340	1800	2570	2521.06	1.25	2688	2686	2666	2617	2591	2542	2516	2605	2530	114	770	500	1790	5	1	22843356	575	-22.66	0.39	12	0.39	-111.00	6514.00	3720	20231004	-32.39	2450	20230726	2.65	3720	-32.39	20240223	2500	0.60	20240403	3720	-32.39	20231004	2450	2.65	20230726	5.44	N	031310	500	114 억		139386	N	N	0	N	00	N
151	20240403	110329	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2530	-40	5	-1.56	197690470	78374	55.34	2570	2580	2500	3340	1800	2570	2522.40	1.25	3287	3285	2666	2617	2591	2542	2516	2605	2530	114	770	500	1790	5	1	22843356	578	-22.79	0.39	12	0.34	-111.00	6514.00	3720	20231004	-31.99	2450	20230726	3.27	3720	-31.99	20240223	2500	1.20	20240403	3720	-31.99	20231004	2450	3.27	20230726	5.44	N	031310	500	114 억		139985	N	N	0	N	00	N
152	20240403	100329	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2520	-50	5	-1.95	149481055	59148	41.77	2570	2580	2500	3340	1800	2570	2527.24	1.21	-1084	-1085	2666	2617	2591	2542	2516	2605	2530	114	770	500	1790	5	1	22843356	576	-22.70	0.39	12	0.26	-111.00	6514.00	3720	20231004	-32.26	2450	20230726	2.86	3720	-32.26	20240223	2500	0.80	20240403	3720	-32.26	20231004	2450	2.86	20230726	5.44	N	031310	500	114 억		135614	N	N	0	N	00	N
153	20240403	090331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2580	10	2	0.39	5097820	1982	1.40	2570	2580	2570	3340	1800	2570	2572.06	1.21	-1143	-1143	2666	2617	2591	2542	2516	2605	2530	114	770	500	1790	5	1	22843356	589	-23.24	0.40	12	0.01	-111.00	6514.00	3720	20231004	-30.65	2450	20230726	5.31	3720	-30.65	20240223	2555	0.98	20240320	3720	-30.65	20231004	2450	5.31	20230726	5.44	N	031310	500	114 억		135555	N	N	0	N	00	N
154	20240402	160322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2570	-45	5	-1.72	362734035	139934	199.69	2620	2640	2565	3395	1835	2615	2592.26	1.22	-6493	-7408	2641	2627	2611	2597	2581	2635	2605	114	780	500	1830	5	1	22843356	587	-23.15	0.39	12	0.61	-111.00	6514.00	3720	20231004	-30.91	2450	20230726	4.90	3720	-30.91	20240223	2555	0.59	20240320	3720	-30.91	20231004	2450	4.90	20230726	5.47	N	031310	500	114 억		136698	N	N	0	N	00	N
155	20240402	150328	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2580	-35	5	-1.34	339935190	131071	187.05	2620	2640	2565	3395	1835	2615	2593.52	1.24	-4502	-5402	2641	2627	2611	2597	2581	2635	2605	114	780	500	1830	5	1	22843356	589	-23.24	0.40	12	0.57	-111.00	6514.00	3720	20231004	-30.65	2450	20230726	5.31	3720	-30.65	20240223	2555	0.98	20240320	3720	-30.65	20231004	2450	5.31	20230726	5.47	N	031310	500	114 억		138689	N	N	0	N	00	N
156	20240402	140330	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2565	-50	5	-1.91	315485825	121552	173.46	2620	2640	2565	3395	1835	2615	2595.48	1.20	-8452	-9352	2641	2627	2611	2597	2581	2635	2605	114	780	500	1830	5	1	22843356	586	-23.11	0.39	12	0.53	-111.00	6514.00	3720	20231004	-31.05	2450	20230726	4.69	3720	-31.05	20240223	2555	0.39	20240320	3720	-31.05	20231004	2450	4.69	20230726	5.47	N	031310	500	114 억		134739	N	N	0	N	00	N
157	20240402	130325	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2585	-30	5	-1.15	267362340	102831	146.75	2620	2640	2570	3395	1835	2615	2600.02	1.20	-8507	-8507	2641	2627	2611	2597	2581	2635	2605	114	780	500	1830	5	1	22843356	591	-23.29	0.40	12	0.45	-111.00	6514.00	3720	20231004	-30.51	2450	20230726	5.51	3720	-30.51	20240223	2555	1.17	20240320	3720	-30.51	20231004	2450	5.51	20230726	5.47	N	031310	500	114 억		134684	N	N	0	N	00	N
158	20240402	120324	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2590	-25	5	-0.96	214568115	82377	117.56	2620	2640	2585	3395	1835	2615	2604.71	1.27	-992	-992	2641	2627	2611	2597	2581	2635	2605	114	780	500	1830	5	1	22843356	592	-23.33	0.40	12	0.36	-111.00	6514.00	3720	20231004	-30.38	2450	20230726	5.71	3720	-30.38	20240223	2555	1.37	20240320	3720	-30.38	20231004	2450	5.71	20230726	5.47	N	031310	500	114 억		142199	N	N	0	N	00	N
159	20240402	110326	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2600	-15	5	-0.57	177378275	68041	97.10	2620	2640	2590	3395	1835	2615	2606.93	1.29	1448	1448	2641	2627	2611	2597	2581	2635	2605	114	780	500	1830	5	1	22843356	594	-23.42	0.40	12	0.30	-111.00	6514.00	3720	20231004	-30.11	2450	20230726	6.12	3720	-30.11	20240223	2555	1.76	20240320	3720	-30.11	20231004	2450	6.12	20230726	5.47	N	031310	500	114 억		144639	N	N	0	N	00	N
160	20240402	100325	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2615	0	3	0.00	69239440	26449	37.74	2620	2640	2600	3395	1835	2615	2617.85	1.30	2288	2288	2641	2627	2611	2597	2581	2635	2605	114	780	500	1830	5	1	22843356	597	-23.56	0.40	12	0.12	-111.00	6514.00	3720	20231004	-29.70	2450	20230726	6.73	3720	-29.70	20240223	2555	2.35	20240320	3720	-29.70	20231004	2450	6.73	20230726	5.47	N	031310	500	114 억		145479	N	N	0	N	00	N
161	20240402	090324	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2615	0	3	0.00	11029630	4214	6.01	2620	2620	2615	3395	1835	2615	2617.38	1.29	711	711	2641	2627	2611	2597	2581	2635	2605	114	780	500	1830	5	1	22843356	597	-23.56	0.40	12	0.02	-111.00	6514.00	3720	20231004	-29.70	2450	20230726	6.73	3720	-29.70	20240223	2555	2.35	20240320	3720	-29.70	20231004	2450	6.73	20230726	5.47	N	031310	500	114 억		143902	N	N	0	N	00	N
162	20240401	160323	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2615	5	2	0.19	180146440	69148	56.92	2610	2625	2595	3390	1830	2610	2605.23	1.28	13757	11498	2663	2636	2608	2581	2553	2622	2567	114	780	500	1820	5	1	22843356	597	-23.56	0.40	12	0.30	-111.00	6514.00	3720	20231004	-29.70	2450	20230726	6.73	3720	-29.70	20240223	2555	2.35	20240320	3720	-29.70	20231004	2450	6.73	20230726	5.48	N	031310	500	114 억		143191	N	N	0	N	00	N
163	20240401	150324	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2605	-5	5	-0.19	150214455	57691	47.49	2610	2625	2595	3390	1830	2610	2603.78	1.27	12608	9844	2663	2636	2608	2581	2553	2622	2567	114	780	500	1820	5	1	22843356	595	-23.47	0.40	12	0.25	-111.00	6514.00	3720	20231004	-29.97	2450	20230726	6.33	3720	-29.97	20240223	2555	1.96	20240320	3720	-29.97	20231004	2450	6.33	20230726	5.48	N	031310	500	114 억		142042	N	N	0	N	00	N
164	20240401	140323	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2610	0	3	0.00	137800185	52924	43.57	2610	2625	2595	3390	1830	2610	2603.74	1.25	10182	7938	2663	2636	2608	2581	2553	2622	2567	114	780	500	1820	5	1	22843356	596	-23.51	0.40	12	0.23	-111.00	6514.00	3720	20231004	-29.84	2450	20230726	6.53	3720	-29.84	20240223	2555	2.15	20240320	3720	-29.84	20231004	2450	6.53	20230726	5.48	N	031310	500	114 억		139616	N	N	0	N	00	N
165	20240401	130324	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2600	-10	5	-0.38	111071360	42642	35.10	2610	2625	2595	3390	1830	2610	2604.74	1.25	10182	7938	2663	2636	2608	2581	2553	2622	2567	114	780	500	1820	5	1	22843356	594	-23.42	0.40	12	0.19	-111.00	6514.00	3720	20231004	-30.11	2450	20230726	6.12	3720	-30.11	20240223	2555	1.76	20240320	3720	-30.11	20231004	2450	6.12	20230726	5.48	N	031310	500	114 억		139616	N	N	0	N	00	N
166	20240401	120326	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2605	-5	5	-0.19	96579530	37072	30.52	2610	2625	2595	3390	1830	2610	2605.19	1.25	10182	7938	2663	2636	2608	2581	2553	2622	2567	114	780	500	1820	5	1	22843356	595	-23.47	0.40	12	0.16	-111.00	6514.00	3720	20231004	-29.97	2450	20230726	6.33	3720	-29.97	20240223	2555	1.96	20240320	3720	-29.97	20231004	2450	6.33	20230726	5.48	N	031310	500	114 억		139616	N	N	0	N	00	N
167	20240401	110324	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2600	-10	5	-0.38	84504590	32432	26.70	2610	2625	2595	3390	1830	2610	2605.59	1.25	10182	7844	2663	2636	2608	2581	2553	2622	2567	114	780	500	1820	5	1	22843356	594	-23.42	0.40	12	0.14	-111.00	6514.00	3720	20231004	-30.11	2450	20230726	6.12	3720	-30.11	20240223	2555	1.76	20240320	3720	-30.11	20231004	2450	6.12	20230726	5.48	N	031310	500	114 억		139616	N	N	0	N	00	N
168	20240401	100322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2615	5	2	0.19	32062920	12320	10.14	2610	2625	2595	3390	1830	2610	2602.51	1.22	7292	5092	2663	2636	2608	2581	2553	2622	2567	114	780	500	1820	5	1	22843356	597	-23.56	0.40	12	0.05	-111.00	6514.00	3720	20231004	-29.70	2450	20230726	6.73	3720	-29.70	20240223	2555	2.35	20240320	3720	-29.70	20231004	2450	6.73	20230726	5.48	N	031310	500	114 억		136726	N	N	0	N	00	N
169	20240401	090322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2605	-5	5	-0.19	1233995	473	0.39	2610	2610	2605	3390	1830	2610	2608.87	1.16	-84	-84	2663	2636	2608	2581	2553	2622	2567	114	780	500	1820	5	1	22843356	595	-23.47	0.40	12	0.00	-111.00	6514.00	3720	20231004	-29.97	2450	20230726	6.33	3720	-29.97	20240223	2555	1.96	20240320	3720	-29.97	20231004	2450	6.33	20230726	5.48	N	031310	500	114 억		129350	N	N	0	N	00	N