KissMeData/109080/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	160817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9220	-40	5	-0.43	30920270	3330	65.37	9260	9350	9220	12030	6490	9260	9285.37	0.00	0	-38	9360	9310	9250	9200	9140	9280	9170	28	2770	500	6480	10	1	5636000	520	22.54	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.41	8790	20240419	4.89	11480	-19.69	20240110	8790	4.89	20240419	14500	-36.41	20230823	8790	4.89	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
3	20240430	150829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9230	-30	5	-0.32	28606050	3079	60.44	9260	9350	9220	12030	6490	9260	9290.70	0.00	0	-57	9360	9310	9250	9200	9140	9280	9170	28	2770	500	6480	10	1	5636000	520	22.57	0.91	12	0.05	409.00	10101.00	14500	20230823	-36.34	8790	20240419	5.01	11480	-19.60	20240110	8790	5.01	20240419	14500	-36.34	20230823	8790	5.01	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
4	20240430	140829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9290	30	2	0.32	24006880	2581	50.67	9260	9350	9250	12030	6490	9260	9301.39	0.00	0	-76	9360	9310	9250	9200	9140	9280	9170	28	2770	500	6480	10	1	5636000	524	22.71	0.92	12	0.05	409.00	10101.00	14500	20230823	-35.93	8790	20240419	5.69	11480	-19.08	20240110	8790	5.69	20240419	14500	-35.93	20230823	8790	5.69	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
5	20240430	130826	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9300	40	2	0.43	19803600	2127	41.76	9260	9350	9260	12030	6490	9260	9310.58	0.00	0	-222	9360	9310	9250	9200	9140	9280	9170	28	2770	500	6480	10	1	5636000	524	22.74	0.92	12	0.04	409.00	10101.00	14500	20230823	-35.86	8790	20240419	5.80	11480	-18.99	20240110	8790	5.80	20240419	14500	-35.86	20230823	8790	5.80	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
6	20240430	120827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9320	60	2	0.65	15639160	1679	32.96	9260	9350	9260	12030	6490	9260	9314.57	0.00	0	-238	9360	9310	9250	9200	9140	9280	9170	28	2770	500	6480	10	1	5636000	525	22.79	0.92	12	0.03	409.00	10101.00	14500	20230823	-35.72	8790	20240419	6.03	11480	-18.82	20240110	8790	6.03	20240419	14500	-35.72	20230823	8790	6.03	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
7	20240430	110824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9320	60	2	0.65	15247840	1637	32.14	9260	9350	9260	12030	6490	9260	9314.50	0.00	0	-238	9360	9310	9250	9200	9140	9280	9170	28	2770	500	6480	10	1	5636000	525	22.79	0.92	12	0.03	409.00	10101.00	14500	20230823	-35.72	8790	20240419	6.03	11480	-18.82	20240110	8790	6.03	20240419	14500	-35.72	20230823	8790	6.03	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
8	20240430	100825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9320	60	2	0.65	10038500	1079	21.18	9260	9340	9260	12030	6490	9260	9303.52	0.00	0	-189	9360	9310	9250	9200	9140	9280	9170	28	2770	500	6480	10	1	5636000	525	22.79	0.92	12	0.02	409.00	10101.00	14500	20230823	-35.72	8790	20240419	6.03	11480	-18.82	20240110	8790	6.03	20240419	14500	-35.72	20230823	8790	6.03	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
9	20240430	090836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9260	0	3	0.00	361140	39	0.77	9260	9260	9260	12030	6490	9260	9260.00	0.00	0	-4	9360	9310	9250	9200	9140	9280	9170	28	2770	500	6480	10	1	5636000	522	22.64	0.92	12	0.00	409.00	10101.00	14500	20230823	-36.14	8790	20240419	5.35	11480	-19.34	20240110	8790	5.35	20240419	14500	-36.14	20230823	8790	5.35	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
10	20240429	160814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9260	-30	5	-0.32	46606580	5047	231.30	9300	9300	9190	12070	6510	9290	9234.50	0.00	0	865	9456	9372	9266	9182	9076	9415	9225	28	2780	500	6500	10	1	5636000	522	22.64	0.92	12	0.09	409.00	10101.00	14500	20230823	-36.14	8790	20240419	5.35	11480	-19.34	20240110	8790	5.35	20240419	14500	-36.14	20230823	8790	5.35	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
11	20240429	150825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9290	0	3	0.00	37264620	4038	185.06	9300	9300	9190	12070	6510	9290	9228.48	0.00	0	471	9456	9372	9266	9182	9076	9415	9225	28	2780	500	6500	10	1	5636000	524	22.71	0.92	12	0.07	409.00	10101.00	14500	20230823	-35.93	8790	20240419	5.69	11480	-19.08	20240110	8790	5.69	20240419	14500	-35.93	20230823	8790	5.69	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
12	20240429	140752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9280	-10	5	-0.11	33237310	3604	165.17	9300	9300	9190	12070	6510	9290	9222.34	0.00	0	376	9456	9372	9266	9182	9076	9415	9225	28	2780	500	6500	10	1	5636000	523	22.69	0.92	12	0.06	409.00	10101.00	14500	20230823	-36.00	8790	20240419	5.57	11480	-19.16	20240110	8790	5.57	20240419	14500	-36.00	20230823	8790	5.57	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
13	20240429	130825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9240	-50	5	-0.54	30906130	3352	153.62	9300	9300	9190	12070	6510	9290	9220.21	0.00	0	281	9456	9372	9266	9182	9076	9415	9225	28	2780	500	6500	10	1	5636000	521	22.59	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.28	8790	20240419	5.12	11480	-19.51	20240110	8790	5.12	20240419	14500	-36.28	20230823	8790	5.12	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
14	20240429	120824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9240	-50	5	-0.54	28967680	3142	144.00	9300	9300	9190	12070	6510	9290	9219.50	0.00	0	158	9456	9372	9266	9182	9076	9415	9225	28	2780	500	6500	10	1	5636000	521	22.59	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.28	8790	20240419	5.12	11480	-19.51	20240110	8790	5.12	20240419	14500	-36.28	20230823	8790	5.12	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
15	20240429	110758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	-90	5	-0.97	19518250	2116	96.98	9300	9300	9200	12070	6510	9290	9224.13	0.00	0	62	9456	9372	9266	9182	9076	9415	9225	28	2780	500	6500	10	1	5636000	519	22.49	0.91	12	0.04	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
16	20240429	100824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9250	-40	5	-0.43	16849480	1827	83.73	9300	9300	9200	12070	6510	9290	9222.48	0.00	0	76	9456	9372	9266	9182	9076	9415	9225	28	2780	500	6500	10	1	5636000	521	22.62	0.92	12	0.03	409.00	10101.00	14500	20230823	-36.21	8790	20240419	5.23	11480	-19.43	20240110	8790	5.23	20240419	14500	-36.21	20230823	8790	5.23	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
17	20240429	090824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9260	-30	5	-0.32	1902350	205	9.40	9300	9300	9260	12070	6510	9290	9279.76	0.00	0	-3	9456	9372	9266	9182	9076	9415	9225	28	2780	500	6500	10	1	5636000	522	22.64	0.92	12	0.00	409.00	10101.00	14500	20230823	-36.14	8790	20240419	5.35	11480	-19.34	20240110	8790	5.35	20240419	14500	-36.14	20230823	8790	5.35	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
18	20240426	160820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9290	-20	5	-0.21	20176600	2182	59.76	9210	9350	9160	12100	6520	9310	9246.84	0.00	0	-250	9463	9386	9263	9186	9063	9425	9225	28	2790	500	6510	10	1	5636000	524	22.71	0.92	12	0.04	409.00	10101.00	14500	20230823	-35.93	8790	20240419	5.69	11480	-19.08	20240110	8790	5.69	20240419	14500	-35.93	20230823	8790	5.69	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
19	20240426	150821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9290	-20	5	-0.21	19424480	2101	57.55	9210	9350	9160	12100	6520	9310	9245.35	0.00	0	-250	9463	9386	9263	9186	9063	9425	9225	28	2790	500	6510	10	1	5636000	524	22.71	0.92	12	0.04	409.00	10101.00	14500	20230823	-35.93	8790	20240419	5.69	11480	-19.08	20240110	8790	5.69	20240419	14500	-35.93	20230823	8790	5.69	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
20	20240426	140819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9290	-20	5	-0.21	14378820	1556	42.62	9210	9350	9160	12100	6520	9310	9240.89	0.00	0	-251	9463	9386	9263	9186	9063	9425	9225	28	2790	500	6510	10	1	5636000	524	22.71	0.92	12	0.03	409.00	10101.00	14500	20230823	-35.93	8790	20240419	5.69	11480	-19.08	20240110	8790	5.69	20240419	14500	-35.93	20230823	8790	5.69	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
21	20240426	130821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9270	-40	5	-0.43	10833730	1173	32.13	9210	9350	9160	12100	6520	9310	9235.92	0.00	0	-250	9463	9386	9263	9186	9063	9425	9225	28	2790	500	6510	10	1	5636000	522	22.67	0.92	12	0.02	409.00	10101.00	14500	20230823	-36.07	8790	20240419	5.46	11480	-19.25	20240110	8790	5.46	20240419	14500	-36.07	20230823	8790	5.46	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
22	20240426	120819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9250	-60	5	-0.64	9178280	994	27.23	9210	9350	9160	12100	6520	9310	9233.68	0.00	0	-237	9463	9386	9263	9186	9063	9425	9225	28	2790	500	6510	10	1	5636000	521	22.62	0.92	12	0.02	409.00	10101.00	14500	20230823	-36.21	8790	20240419	5.23	11480	-19.43	20240110	8790	5.23	20240419	14500	-36.21	20230823	8790	5.23	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
23	20240426	110818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9270	-40	5	-0.43	6304740	684	18.73	9210	9350	9160	12100	6520	9310	9217.46	0.00	0	-7	9463	9386	9263	9186	9063	9425	9225	28	2790	500	6510	10	1	5636000	522	22.67	0.92	12	0.01	409.00	10101.00	14500	20230823	-36.07	8790	20240419	5.46	11480	-19.25	20240110	8790	5.46	20240419	14500	-36.07	20230823	8790	5.46	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
24	20240426	100817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9270	-40	5	-0.43	4957330	538	14.74	9210	9350	9160	12100	6520	9310	9214.37	0.00	0	-7	9463	9386	9263	9186	9063	9425	9225	28	2790	500	6510	10	1	5636000	522	22.67	0.92	12	0.01	409.00	10101.00	14500	20230823	-36.07	8790	20240419	5.46	11480	-19.25	20240110	8790	5.46	20240419	14500	-36.07	20230823	8790	5.46	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
25	20240426	090823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9340	30	2	0.32	3182790	346	9.48	9210	9350	9160	12100	6520	9310	9198.82	0.00	0	23	9463	9386	9263	9186	9063	9425	9225	28	2790	500	6510	10	1	5636000	526	22.84	0.92	12	0.01	409.00	10101.00	14500	20230823	-35.59	8790	20240419	6.26	11480	-18.64	20240110	8790	6.26	20240419	14500	-35.59	20230823	8790	6.26	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
26	20240425	160814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9310	80	2	0.87	33478620	3601	89.42	9140	9340	9140	11990	6470	9230	9297.03	0.00	0	1356	9410	9320	9140	9050	8870	9365	9095	28	2760	500	6460	10	1	5636000	525	22.76	0.92	12	0.06	409.00	10101.00	14500	20230823	-35.79	8790	20240419	5.92	11480	-18.90	20240110	8790	5.92	20240419	14500	-35.79	20230823	8790	5.92	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
27	20240425	150819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9310	80	2	0.87	31445570	3382	83.98	9140	9340	9140	11990	6470	9230	9297.92	0.00	0	1365	9410	9320	9140	9050	8870	9365	9095	28	2760	500	6460	10	1	5636000	525	22.76	0.92	12	0.06	409.00	10101.00	14500	20230823	-35.79	8790	20240419	5.92	11480	-18.90	20240110	8790	5.92	20240419	14500	-35.79	20230823	8790	5.92	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
28	20240425	140816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9290	60	2	0.65	26937630	2897	71.94	9140	9340	9140	11990	6470	9230	9298.46	0.00	0	1160	9410	9320	9140	9050	8870	9365	9095	28	2760	500	6460	10	1	5636000	524	22.71	0.92	12	0.05	409.00	10101.00	14500	20230823	-35.93	8790	20240419	5.69	11480	-19.08	20240110	8790	5.69	20240419	14500	-35.93	20230823	8790	5.69	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
29	20240425	130818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9320	90	2	0.98	24115450	2594	64.42	9140	9340	9140	11990	6470	9230	9296.63	0.00	0	926	9410	9320	9140	9050	8870	9365	9095	28	2760	500	6460	10	1	5636000	525	22.79	0.92	12	0.05	409.00	10101.00	14500	20230823	-35.72	8790	20240419	6.03	11480	-18.82	20240110	8790	6.03	20240419	14500	-35.72	20230823	8790	6.03	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
30	20240425	120814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9330	100	2	1.08	20350060	2190	54.38	9140	9330	9140	11990	6470	9230	9292.26	0.00	0	702	9410	9320	9140	9050	8870	9365	9095	28	2760	500	6460	10	1	5636000	526	22.81	0.92	12	0.04	409.00	10101.00	14500	20230823	-35.66	8790	20240419	6.14	11480	-18.73	20240110	8790	6.14	20240419	14500	-35.66	20230823	8790	6.14	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
31	20240425	110816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9320	90	2	0.98	16472700	1774	44.05	9140	9320	9140	11990	6470	9230	9285.63	0.00	0	493	9410	9320	9140	9050	8870	9365	9095	28	2760	500	6460	10	1	5636000	525	22.79	0.92	12	0.03	409.00	10101.00	14500	20230823	-35.72	8790	20240419	6.03	11480	-18.82	20240110	8790	6.03	20240419	14500	-35.72	20230823	8790	6.03	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
32	20240425	100816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9270	40	2	0.43	7176630	774	19.22	9140	9320	9140	11990	6470	9230	9272.13	0.00	0	270	9410	9320	9140	9050	8870	9365	9095	28	2760	500	6460	10	1	5636000	522	22.67	0.92	12	0.01	409.00	10101.00	14500	20230823	-36.07	8790	20240419	5.46	11480	-19.25	20240110	8790	5.46	20240419	14500	-36.07	20230823	8790	5.46	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
33	20240425	090818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9250	20	2	0.22	569960	62	1.54	9140	9250	9140	11990	6470	9230	9192.90	0.00	0	37	9410	9320	9140	9050	8870	9365	9095	28	2760	500	6460	10	1	5636000	521	22.62	0.92	12	0.00	409.00	10101.00	14500	20230823	-36.21	8790	20240419	5.23	11480	-19.43	20240110	8790	5.23	20240419	14500	-36.21	20230823	8790	5.23	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
34	20240424	160758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9230	250	2	2.78	36813270	4024	118.32	8960	9230	8960	11670	6290	8980	9148.43	0.00	0	1290	9113	9046	8973	8906	8833	9080	8940	28	2690	500	6280	10	1	5636000	520	22.57	0.91	12	0.07	409.00	10101.00	14500	20230823	-36.34	8790	20240419	5.01	11480	-19.60	20240110	8790	5.01	20240419	14500	-36.34	20230823	8790	5.01	20240419	2.80	N	109080	500	28 억		0	N	N	0	N	00	N
35	20240424	150812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	220	2	2.45	31224780	3416	100.44	8960	9230	8960	11670	6290	8980	9140.74	0.00	0	929	9113	9046	8973	8906	8833	9080	8940	28	2690	500	6280	10	1	5636000	519	22.49	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.80	N	109080	500	28 억		0	N	N	0	N	00	N
36	20240424	140812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9230	250	2	2.78	29289240	3206	94.27	8960	9230	8960	11670	6290	8980	9135.76	0.00	0	765	9113	9046	8973	8906	8833	9080	8940	28	2690	500	6280	10	1	5636000	520	22.57	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.34	8790	20240419	5.01	11480	-19.60	20240110	8790	5.01	20240419	14500	-36.34	20230823	8790	5.01	20240419	2.80	N	109080	500	28 억		0	N	N	0	N	00	N
37	20240424	130817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	220	2	2.45	21532220	2360	69.39	8960	9200	8960	11670	6290	8980	9123.82	0.00	0	611	9113	9046	8973	8906	8833	9080	8940	28	2690	500	6280	10	1	5636000	519	22.49	0.91	12	0.04	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.80	N	109080	500	28 억		0	N	N	0	N	00	N
38	20240424	120813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9150	170	2	1.89	19318930	2119	62.31	8960	9150	8960	11670	6290	8980	9117.00	0.00	0	450	9113	9046	8973	8906	8833	9080	8940	28	2690	500	6280	10	1	5636000	516	22.37	0.91	12	0.04	409.00	10101.00	14500	20230823	-36.90	8790	20240419	4.10	11480	-20.30	20240110	8790	4.10	20240419	14500	-36.90	20230823	8790	4.10	20240419	2.80	N	109080	500	28 억		0	N	N	0	N	00	N
39	20240424	110812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9120	140	2	1.56	11589040	1273	37.43	8960	9150	8960	11670	6290	8980	9103.72	0.00	0	290	9113	9046	8973	8906	8833	9080	8940	28	2690	500	6280	10	1	5636000	514	22.30	0.90	12	0.02	409.00	10101.00	14500	20230823	-37.10	8790	20240419	3.75	11480	-20.56	20240110	8790	3.75	20240419	14500	-37.10	20230823	8790	3.75	20240419	2.80	N	109080	500	28 억		0	N	N	0	N	00	N
40	20240424	100810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9130	150	2	1.67	4833460	533	15.67	8960	9150	8960	11670	6290	8980	9068.41	0.00	0	125	9113	9046	8973	8906	8833	9080	8940	28	2690	500	6280	10	1	5636000	515	22.32	0.90	12	0.01	409.00	10101.00	14500	20230823	-37.03	8790	20240419	3.87	11480	-20.47	20240110	8790	3.87	20240419	14500	-37.03	20230823	8790	3.87	20240419	2.80	N	109080	500	28 억		0	N	N	0	N	00	N
41	20240424	090813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9030	50	2	0.56	636780	71	2.09	8960	9030	8960	11670	6290	8980	8968.73	0.00	0	-7	9113	9046	8973	8906	8833	9080	8940	28	2690	500	6280	10	1	5636000	509	22.08	0.89	12	0.00	409.00	10101.00	14500	20230823	-37.72	8790	20240419	2.73	11480	-21.34	20240110	8790	2.73	20240419	14500	-37.72	20230823	8790	2.73	20240419	2.80	N	109080	500	28 억		0	N	N	0	N	00	N
42	20240423	160748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8980	-20	5	-0.22	30433250	3401	33.54	8920	9040	8900	11700	6300	9000	8948.32	0.00	0	-197	9146	9072	8946	8872	8746	9110	8910	28	2700	500	6300	10	1	5636000	506	21.96	0.89	12	0.06	409.00	10101.00	14500	20230823	-38.07	8790	20240419	2.16	11480	-21.78	20240110	8790	2.16	20240419	14500	-38.07	20230823	8790	2.16	20240419	2.85	N	109080	500	28 억		0	N	N	0	N	00	N
43	20240423	150810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8950	-50	5	-0.56	26674760	2981	29.40	8920	9040	8900	11700	6300	9000	8948.26	0.00	0	-180	9146	9072	8946	8872	8746	9110	8910	28	2700	500	6300	10	1	5636000	504	21.88	0.89	12	0.05	409.00	10101.00	14500	20230823	-38.28	8790	20240419	1.82	11480	-22.04	20240110	8790	1.82	20240419	14500	-38.28	20230823	8790	1.82	20240419	2.85	N	109080	500	28 억		0	N	N	0	N	00	N
44	20240423	140809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8950	-50	5	-0.56	20974920	2345	23.13	8920	9040	8900	11700	6300	9000	8944.53	0.00	0	-164	9146	9072	8946	8872	8746	9110	8910	28	2700	500	6300	10	1	5636000	504	21.88	0.89	12	0.04	409.00	10101.00	14500	20230823	-38.28	8790	20240419	1.82	11480	-22.04	20240110	8790	1.82	20240419	14500	-38.28	20230823	8790	1.82	20240419	2.85	N	109080	500	28 억		0	N	N	0	N	00	N
45	20240423	130807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8930	-70	5	-0.78	19906710	2226	21.95	8920	9040	8900	11700	6300	9000	8942.82	0.00	0	-73	9146	9072	8946	8872	8746	9110	8910	28	2700	500	6300	10	1	5636000	503	21.83	0.88	12	0.04	409.00	10101.00	14500	20230823	-38.41	8790	20240419	1.59	11480	-22.21	20240110	8790	1.59	20240419	14500	-38.41	20230823	8790	1.59	20240419	2.85	N	109080	500	28 억		0	N	N	0	N	00	N
46	20240423	120807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8980	-20	5	-0.22	16116970	1803	17.78	8920	9040	8900	11700	6300	9000	8938.97	0.00	0	-40	9146	9072	8946	8872	8746	9110	8910	28	2700	500	6300	10	1	5636000	506	21.96	0.89	12	0.03	409.00	10101.00	14500	20230823	-38.07	8790	20240419	2.16	11480	-21.78	20240110	8790	2.16	20240419	14500	-38.07	20230823	8790	2.16	20240419	2.85	N	109080	500	28 억		0	N	N	0	N	00	N
47	20240423	110809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8900	-100	5	-1.11	14671190	1642	16.19	8920	9040	8900	11700	6300	9000	8934.95	0.00	0	-34	9146	9072	8946	8872	8746	9110	8910	28	2700	500	6300	10	1	5636000	502	21.76	0.88	12	0.03	409.00	10101.00	14500	20230823	-38.62	8790	20240419	1.25	11480	-22.47	20240110	8790	1.25	20240419	14500	-38.62	20230823	8790	1.25	20240419	2.85	N	109080	500	28 억		0	N	N	0	N	00	N
48	20240423	100807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8960	-40	5	-0.44	9801210	1097	10.82	8920	9040	8900	11700	6300	9000	8934.56	0.00	0	-2	9146	9072	8946	8872	8746	9110	8910	28	2700	500	6300	10	1	5636000	505	21.91	0.89	12	0.02	409.00	10101.00	14500	20230823	-38.21	8790	20240419	1.93	11480	-21.95	20240110	8790	1.93	20240419	14500	-38.21	20230823	8790	1.93	20240419	2.85	N	109080	500	28 억		0	N	N	0	N	00	N
49	20240423	090808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9020	20	2	0.22	1152120	129	1.27	8920	9040	8920	11700	6300	9000	8931.16	0.00	0	-29	9146	9072	8946	8872	8746	9110	8910	28	2700	500	6300	10	1	5636000	508	22.05	0.89	12	0.00	409.00	10101.00	14500	20230823	-37.79	8790	20240419	2.62	11480	-21.43	20240110	8790	2.62	20240419	14500	-37.79	20230823	8790	2.62	20240419	2.85	N	109080	500	28 억		0	N	N	0	N	00	N
50	20240422	160805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9000	120	2	1.35	90259730	10136	55.19	8830	9020	8820	11540	6220	8880	8904.87	0.00	0	1242	9060	8970	8880	8790	8700	8925	8745	28	2660	500	6210	10	1	5636000	507	22.00	0.89	12	0.18	409.00	10101.00	14650	20230414	-38.57	8790	20240419	2.39	11480	-21.60	20240110	8790	2.39	20240419	14500	-37.93	20230823	8790	2.39	20240419	2.82	N	109080	500	28 억		0	N	N	0	N	00	N
51	20240422	150804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9010	130	2	1.46	85547570	9613	52.35	8830	9020	8820	11540	6220	8880	8899.15	0.00	0	1133	9060	8970	8880	8790	8700	8925	8745	28	2660	500	6210	10	1	5636000	508	22.03	0.89	12	0.17	409.00	10101.00	14650	20230414	-38.50	8790	20240419	2.50	11480	-21.52	20240110	8790	2.50	20240419	14500	-37.86	20230823	8790	2.50	20240419	2.82	N	109080	500	28 억		0	N	N	0	N	00	N
52	20240422	140804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9020	140	2	1.58	83304730	9364	50.99	8830	9020	8820	11540	6220	8880	8896.28	0.00	0	1083	9060	8970	8880	8790	8700	8925	8745	28	2660	500	6210	10	1	5636000	508	22.05	0.89	12	0.17	409.00	10101.00	14650	20230414	-38.43	8790	20240419	2.62	11480	-21.43	20240110	8790	2.62	20240419	14500	-37.79	20230823	8790	2.62	20240419	2.82	N	109080	500	28 억		0	N	N	0	N	00	N
53	20240422	130802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8960	80	2	0.90	62241200	7016	38.21	8830	8960	8820	11540	6220	8880	8871.32	0.00	0	1210	9060	8970	8880	8790	8700	8925	8745	28	2660	500	6210	10	1	5636000	505	21.91	0.89	12	0.12	409.00	10101.00	14650	20230414	-38.84	8790	20240419	1.93	11480	-21.95	20240110	8790	1.93	20240419	14500	-38.21	20230823	8790	1.93	20240419	2.82	N	109080	500	28 억		0	N	N	0	N	00	N
54	20240422	120802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8870	-10	5	-0.11	51076840	5757	31.35	8830	8930	8820	11540	6220	8880	8872.13	0.00	0	1299	9060	8970	8880	8790	8700	8925	8745	28	2660	500	6210	10	1	5636000	500	21.69	0.88	12	0.10	409.00	10101.00	14650	20230414	-39.45	8790	20240419	0.91	11480	-22.74	20240110	8790	0.91	20240419	14500	-38.83	20230823	8790	0.91	20240419	2.82	N	109080	500	28 억		0	N	N	0	N	00	N
55	20240422	110803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8900	20	2	0.23	41277990	4654	25.34	8830	8930	8820	11540	6220	8880	8869.36	0.00	0	910	9060	8970	8880	8790	8700	8925	8745	28	2660	500	6210	10	1	5636000	502	21.76	0.88	12	0.08	409.00	10101.00	14650	20230414	-39.25	8790	20240419	1.25	11480	-22.47	20240110	8790	1.25	20240419	14500	-38.62	20230823	8790	1.25	20240419	2.82	N	109080	500	28 억		0	N	N	0	N	00	N
56	20240422	100803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8900	20	2	0.23	41091090	4633	25.23	8830	8930	8820	11540	6220	8880	8869.22	0.00	0	910	9060	8970	8880	8790	8700	8925	8745	28	2660	500	6210	10	1	5636000	502	21.76	0.88	12	0.08	409.00	10101.00	14650	20230414	-39.25	8790	20240419	1.25	11480	-22.47	20240110	8790	1.25	20240419	14500	-38.62	20230823	8790	1.25	20240419	2.82	N	109080	500	28 억		0	N	N	0	N	00	N
57	20240422	090803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8880	0	3	0.00	2555960	288	1.57	8830	8890	8830	11540	6220	8880	8874.86	0.00	0	-3	9060	8970	8880	8790	8700	8925	8745	28	2660	500	6210	10	1	5636000	500	21.71	0.88	12	0.01	409.00	10101.00	14650	20230414	-39.39	8790	20240419	1.02	11480	-22.65	20240110	8790	1.02	20240419	14500	-38.76	20230823	8790	1.02	20240419	2.82	N	109080	500	28 억		0	N	N	0	N	00	N
58	20240419	160728	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	8880	-90	5	-1.00	162069430	18363	267.25	8970	8970	8790	11660	6280	8970	8825.87	0.00	0	-1611	9143	9056	8943	8856	8743	9100	8900	28	2690	500	6270	10	1	5636000	500	21.71	0.88	12	0.33	409.00	10101.00	14650	20230414	-39.39	8790	20240419	1.02	11480	-22.65	20240110	8790	1.02	20240419	14500	-38.76	20230823	8790	1.02	20240419	2.87	N	109080	500	28 억		0	N	N	0	N	00	N
59	20240419	150735	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	8900	-70	5	-0.78	148242330	16805	244.58	8970	8970	8790	11660	6280	8970	8821.32	0.00	0	-1511	9143	9056	8943	8856	8743	9100	8900	28	2690	500	6270	10	1	5636000	502	21.76	0.88	12	0.30	409.00	10101.00	14650	20230414	-39.25	8790	20240419	1.25	11480	-22.47	20240110	8790	1.25	20240419	14500	-38.62	20230823	8790	1.25	20240419	2.87	N	109080	500	28 억		0	N	N	0	N	00	N
60	20240419	140728	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	8830	-140	5	-1.56	145445450	16490	239.99	8970	8970	8790	11660	6280	8970	8820.22	0.00	0	-1299	9143	9056	8943	8856	8743	9100	8900	28	2690	500	6270	10	1	5636000	498	21.59	0.87	12	0.29	409.00	10101.00	14650	20230414	-39.73	8790	20240419	0.46	11480	-23.08	20240110	8790	0.46	20240419	14500	-39.10	20230823	8790	0.46	20240419	2.87	N	109080	500	28 억		0	N	N	0	N	00	N
61	20240419	130728	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	8920	-50	5	-0.56	141057150	15994	232.78	8970	8970	8790	11660	6280	8970	8819.38	0.00	0	-1299	9143	9056	8943	8856	8743	9100	8900	28	2690	500	6270	10	1	5636000	503	21.81	0.88	12	0.28	409.00	10101.00	14650	20230414	-39.11	8790	20240419	1.48	11480	-22.30	20240110	8790	1.48	20240419	14500	-38.48	20230823	8790	1.48	20240419	2.87	N	109080	500	28 억		0	N	N	0	N	00	N
62	20240419	120726	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	8810	-160	5	-1.78	136298050	15456	224.95	8970	8970	8790	11660	6280	8970	8818.46	0.00	0	-1217	9143	9056	8943	8856	8743	9100	8900	28	2690	500	6270	10	1	5636000	497	21.54	0.87	12	0.27	409.00	10101.00	14650	20230414	-39.86	8790	20240419	0.23	11480	-23.26	20240110	8790	0.23	20240419	14500	-39.24	20230823	8790	0.23	20240419	2.87	N	109080	500	28 억		0	N	N	0	N	00	N
63	20240419	110734	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	8810	-160	5	-1.78	55784860	6308	91.81	8970	8970	8810	11660	6280	8970	8843.51	0.00	0	182	9143	9056	8943	8856	8743	9100	8900	28	2690	500	6270	10	1	5636000	497	21.54	0.87	12	0.11	409.00	10101.00	14650	20230414	-39.86	8810	20240419	0.00	11480	-23.26	20240110	8810	0.00	20240419	14500	-39.24	20230823	8810	0.00	20240419	2.87	N	109080	500	28 억		0	N	N	0	N	00	N
64	20240419	100731	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8880	-90	5	-1.00	10168370	1146	16.68	8970	8970	8840	11660	6280	8970	8872.92	0.00	0	570	9143	9056	8943	8856	8743	9100	8900	28	2690	500	6270	10	1	5636000	500	21.71	0.88	12	0.02	409.00	10101.00	14650	20230414	-39.39	8830	20240417	0.57	11480	-22.65	20240110	8830	0.57	20240417	14500	-38.76	20230823	8830	0.57	20240417	2.87	N	109080	500	28 억		0	N	N	0	N	00	N
65	20240419	090725	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8960	-10	5	-0.11	338210	38	0.55	8970	8970	8860	11660	6280	8970	8900.26	0.00	0	-1	9143	9056	8943	8856	8743	9100	8900	28	2690	500	6270	10	1	5636000	505	21.91	0.89	12	0.00	409.00	10101.00	14650	20230414	-38.84	8830	20240417	1.47	11480	-21.95	20240110	8830	1.47	20240417	14500	-38.21	20230823	8830	1.47	20240417	2.87	N	109080	500	28 억		0	N	N	0	N	00	N
66	20240418	160726	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	8970	140	2	1.59	61142830	6843	50.11	8830	9030	8830	11470	6190	8830	8935.09	0.00	0	1195	9070	8950	8890	8770	8710	8920	8740	28	2640	500	6180	10	1	5636000	506	21.93	0.89	12	0.12	409.00	10101.00	14650	20230414	-38.77	8830	20240418	1.59	11480	-21.86	20240110	8830	1.59	20240418	14500	-38.14	20230823	8830	1.59	20240418	2.89	N	109080	500	28 억		0	N	N	0	N	00	N
67	20240418	150724	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	8960	130	2	1.47	58577480	6557	48.02	8830	9030	8830	11470	6190	8830	8933.58	0.00	0	1195	9070	8950	8890	8770	8710	8920	8740	28	2640	500	6180	10	1	5636000	505	21.91	0.89	12	0.12	409.00	10101.00	14650	20230414	-38.84	8830	20240418	1.47	11480	-21.95	20240110	8830	1.47	20240418	14500	-38.21	20230823	8830	1.47	20240418	2.89	N	109080	500	28 억		0	N	N	0	N	00	N
68	20240418	140731	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	8950	120	2	1.36	56748680	6353	46.52	8830	9030	8830	11470	6190	8830	8932.58	0.00	0	1195	9070	8950	8890	8770	8710	8920	8740	28	2640	500	6180	10	1	5636000	504	21.88	0.89	12	0.11	409.00	10101.00	14650	20230414	-38.91	8830	20240418	1.36	11480	-22.04	20240110	8830	1.36	20240418	14500	-38.28	20230823	8830	1.36	20240418	2.89	N	109080	500	28 억		0	N	N	0	N	00	N
69	20240418	130725	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9020	190	2	2.15	52482640	5877	43.04	8830	9030	8830	11470	6190	8830	8930.18	0.00	0	1195	9070	8950	8890	8770	8710	8920	8740	28	2640	500	6180	10	1	5636000	508	22.05	0.89	12	0.10	409.00	10101.00	14650	20230414	-38.43	8830	20240418	2.15	11480	-21.43	20240110	8830	2.15	20240418	14500	-37.79	20230823	8830	2.15	20240418	2.89	N	109080	500	28 억		0	N	N	0	N	00	N
70	20240418	120723	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9030	200	2	2.27	51675120	5787	42.38	8830	9030	8830	11470	6190	8830	8929.52	0.00	0	1195	9070	8950	8890	8770	8710	8920	8740	28	2640	500	6180	10	1	5636000	509	22.08	0.89	12	0.10	409.00	10101.00	14650	20230414	-38.36	8830	20240418	2.27	11480	-21.34	20240110	8830	2.27	20240418	14500	-37.72	20230823	8830	2.27	20240418	2.89	N	109080	500	28 억		0	N	N	0	N	00	N
71	20240418	110725	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9030	200	2	2.27	41775600	4685	34.31	8830	9030	8830	11470	6190	8830	8916.88	0.00	0	1196	9070	8950	8890	8770	8710	8920	8740	28	2640	500	6180	10	1	5636000	509	22.08	0.89	12	0.08	409.00	10101.00	14650	20230414	-38.36	8830	20240418	2.27	11480	-21.34	20240110	8830	2.27	20240418	14500	-37.72	20230823	8830	2.27	20240418	2.89	N	109080	500	28 억		0	N	N	0	N	00	N
72	20240418	100725	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	8980	150	2	1.70	25505800	2864	20.97	8830	8980	8830	11470	6190	8830	8905.66	0.00	0	1382	9070	8950	8890	8770	8710	8920	8740	28	2640	500	6180	10	1	5636000	506	21.96	0.89	12	0.05	409.00	10101.00	14650	20230414	-38.70	8830	20240418	1.70	11480	-21.78	20240110	8830	1.70	20240418	14500	-38.07	20230823	8830	1.70	20240418	2.89	N	109080	500	28 억		0	N	N	0	N	00	N
73	20240418	090724	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	8880	50	2	0.57	3095110	349	2.56	8830	8880	8830	11470	6190	8830	8868.51	0.00	0	0	9070	8950	8890	8770	8710	8920	8740	28	2640	500	6180	10	1	5636000	500	21.71	0.88	12	0.01	409.00	10101.00	14650	20230414	-39.39	8830	20240418	0.57	11480	-22.65	20240110	8830	0.57	20240418	14500	-38.76	20230823	8830	0.57	20240418	2.89	N	109080	500	28 억		0	N	N	0	N	00	N
74	20240417	160718	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	8830	-140	5	-1.56	121811400	13656	111.90	8970	9010	8830	11660	6280	8970	8920.06	0.00	0	-255	9390	9180	9020	8810	8650	9100	8730	28	2690	500	6270	10	1	5636000	498	21.59	0.87	12	0.24	409.00	10101.00	14650	20230414	-39.73	8830	20240417	0.00	11480	-23.08	20240110	8830	0.00	20240417	14500	-39.10	20230823	8830	0.00	20240417	2.90	N	109080	500	28 억		0	N	N	0	N	00	N
75	20240417	150732	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	8850	-120	5	-1.34	101636430	11373	93.19	8970	9010	8850	11660	6280	8970	8936.64	0.00	0	-255	9390	9180	9020	8810	8650	9100	8730	28	2690	500	6270	10	1	5636000	499	21.64	0.88	12	0.20	409.00	10101.00	14650	20230414	-39.59	8850	20240417	0.00	11480	-22.91	20240110	8850	0.00	20240417	14500	-38.97	20230823	8850	0.00	20240417	2.90	N	109080	500	28 억		0	N	N	0	N	00	N
76	20240417	140724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8920	-50	5	-0.56	78854810	8806	72.16	8970	9010	8880	11660	6280	8970	8954.67	0.00	0	-255	9390	9180	9020	8810	8650	9100	8730	28	2690	500	6270	10	1	5636000	503	21.81	0.88	12	0.16	409.00	10101.00	14650	20230414	-39.11	8860	20240416	0.68	11480	-22.30	20240110	8860	0.68	20240416	14500	-38.48	20230823	8860	0.68	20240416	2.90	N	109080	500	28 억		0	N	N	0	N	00	N
77	20240417	130727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8880	-90	5	-1.00	71378220	7966	65.27	8970	9010	8880	11660	6280	8970	8960.36	0.00	0	-255	9390	9180	9020	8810	8650	9100	8730	28	2690	500	6270	10	1	5636000	500	21.71	0.88	12	0.14	409.00	10101.00	14650	20230414	-39.39	8860	20240416	0.23	11480	-22.65	20240110	8860	0.23	20240416	14500	-38.76	20230823	8860	0.23	20240416	2.90	N	109080	500	28 억		0	N	N	0	N	00	N
78	20240417	120728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8890	-80	5	-0.89	68374930	7628	62.50	8970	9010	8890	11660	6280	8970	8963.68	0.00	0	-333	9390	9180	9020	8810	8650	9100	8730	28	2690	500	6270	10	1	5636000	501	21.74	0.88	12	0.14	409.00	10101.00	14650	20230414	-39.32	8860	20240416	0.34	11480	-22.56	20240110	8860	0.34	20240416	14500	-38.69	20230823	8860	0.34	20240416	2.90	N	109080	500	28 억		0	N	N	0	N	00	N
79	20240417	110730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8980	10	2	0.11	20968020	2336	19.14	8970	9010	8900	11660	6280	8970	8976.04	0.00	0	-673	9390	9180	9020	8810	8650	9100	8730	28	2690	500	6270	10	1	5636000	506	21.96	0.89	12	0.04	409.00	10101.00	14650	20230414	-38.70	8860	20240416	1.35	11480	-21.78	20240110	8860	1.35	20240416	14500	-38.07	20230823	8860	1.35	20240416	2.90	N	109080	500	28 억		0	N	N	0	N	00	N
80	20240417	100724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9000	30	2	0.33	12890770	1435	11.76	8970	9010	8900	11660	6280	8970	8983.11	0.00	0	-530	9390	9180	9020	8810	8650	9100	8730	28	2690	500	6270	10	1	5636000	507	22.00	0.89	12	0.03	409.00	10101.00	14650	20230414	-38.57	8860	20240416	1.58	11480	-21.60	20240110	8860	1.58	20240416	14500	-37.93	20230823	8860	1.58	20240416	2.90	N	109080	500	28 억		0	N	N	0	N	00	N
81	20240417	090721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9010	40	2	0.45	3263730	365	2.99	8970	9010	8900	11660	6280	8970	8941.73	0.00	0	124	9390	9180	9020	8810	8650	9100	8730	28	2690	500	6270	10	1	5636000	508	22.03	0.89	12	0.01	409.00	10101.00	14650	20230414	-38.50	8860	20240416	1.69	11480	-21.52	20240110	8860	1.69	20240416	14500	-37.86	20230823	8860	1.69	20240416	2.90	N	109080	500	28 억		0	N	N	0	N	00	N
82	20240416	160725	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	8970	-270	5	-2.92	109361660	12191	126.98	9230	9230	8860	12010	6470	9240	8970.69	0.00	0	-1893	9453	9346	9273	9166	9093	9400	9220	28	2770	500	6460	10	1	5636000	506	21.93	0.89	12	0.22	409.00	10101.00	14650	20230414	-38.77	8860	20240416	1.24	11480	-21.86	20240110	8860	1.24	20240416	14500	-38.14	20230823	8860	1.24	20240416	2.92	N	109080	500	28 억		0	N	N	0	N	00	N
83	20240416	150724	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	8900	-340	5	-3.68	104182080	11610	120.92	9230	9230	8860	12010	6470	9240	8973.48	0.00	0	-1779	9453	9346	9273	9166	9093	9400	9220	28	2770	500	6460	10	1	5636000	502	21.76	0.88	12	0.21	409.00	10101.00	14650	20230414	-39.25	8860	20240416	0.45	11480	-22.47	20240110	8860	0.45	20240416	14500	-38.62	20230823	8860	0.45	20240416	2.92	N	109080	500	28 억		0	N	N	0	N	00	N
84	20240416	140724	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	8880	-360	5	-3.90	90648090	10086	105.05	9230	9230	8880	12010	6470	9240	8987.52	0.00	0	-1365	9453	9346	9273	9166	9093	9400	9220	28	2770	500	6460	10	1	5636000	500	21.71	0.88	12	0.18	409.00	10101.00	14650	20230414	-39.39	8880	20240416	0.00	11480	-22.65	20240110	8880	0.00	20240416	14500	-38.76	20230823	8880	0.00	20240416	2.92	N	109080	500	28 억		0	N	N	0	N	00	N
85	20240416	130723	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	8970	-270	5	-2.92	67284840	7464	77.74	9230	9230	8900	12010	6470	9240	9014.58	0.00	0	-682	9453	9346	9273	9166	9093	9400	9220	28	2770	500	6460	10	1	5636000	506	21.93	0.89	12	0.13	409.00	10101.00	14650	20230414	-38.77	8900	20240416	0.79	11480	-21.86	20240110	8900	0.79	20240416	14500	-38.14	20230823	8900	0.79	20240416	2.92	N	109080	500	28 억		0	N	N	0	N	00	N
86	20240416	120726	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	8970	-270	5	-2.92	58362260	6469	67.38	9230	9230	8900	12010	6470	9240	9021.84	0.00	0	-553	9453	9346	9273	9166	9093	9400	9220	28	2770	500	6460	10	1	5636000	506	21.93	0.89	12	0.11	409.00	10101.00	14650	20230414	-38.77	8900	20240416	0.79	11480	-21.86	20240110	8900	0.79	20240416	14500	-38.14	20230823	8900	0.79	20240416	2.92	N	109080	500	28 억		0	N	N	0	N	00	N
87	20240416	110723	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	8960	-280	5	-3.03	36825870	4058	42.27	9230	9230	8910	12010	6470	9240	9074.88	0.00	0	-651	9453	9346	9273	9166	9093	9400	9220	28	2770	500	6460	10	1	5636000	505	21.91	0.89	12	0.07	409.00	10101.00	14650	20230414	-38.84	8910	20240416	0.56	11480	-21.95	20240110	8910	0.56	20240416	14500	-38.21	20230823	8910	0.56	20240416	2.92	N	109080	500	28 억		0	N	N	0	N	00	N
88	20240416	100715	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9180	-60	5	-0.65	3171200	345	3.59	9230	9230	9180	12010	6470	9240	9191.88	0.00	0	-28	9453	9346	9273	9166	9093	9400	9220	28	2770	500	6460	10	1	5636000	517	22.44	0.91	12	0.01	409.00	10101.00	14650	20230414	-37.34	9180	20240416	0.00	11480	-20.03	20240110	9180	0.00	20240416	14500	-36.69	20230823	9180	0.00	20240416	2.92	N	109080	500	28 억		0	N	N	0	N	00	N
89	20240416	090715	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9190	-50	5	-0.54	1021800	111	1.16	9230	9230	9190	12010	6470	9240	9205.41	0.00	0	-27	9453	9346	9273	9166	9093	9400	9220	28	2770	500	6460	10	1	5636000	518	22.47	0.91	12	0.00	409.00	10101.00	14650	20230414	-37.27	9190	20240416	0.00	11480	-19.95	20240110	9190	0.00	20240416	14500	-36.62	20230823	9190	0.00	20240416	2.92	N	109080	500	28 억		0	N	N	0	N	00	N
90	20240415	160713	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9240	-160	5	-1.70	88723060	9601	154.31	9230	9380	9200	12220	6580	9400	9241.02	0.00	0	-337	9500	9450	9400	9350	9300	9475	9375	28	2820	500	6580	10	1	5636000	521	22.59	0.91	12	0.17	409.00	10101.00	14680	20230407	-37.06	9200	20240415	0.43	11480	-19.51	20240110	9200	0.43	20240415	14500	-36.28	20230823	9200	0.43	20240415	2.90	N	109080	500	28 억		0	N	N	0	N	00	N
91	20240415	150718	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9240	-160	5	-1.70	87477010	9466	152.14	9230	9380	9200	12220	6580	9400	9241.18	0.00	0	-318	9500	9450	9400	9350	9300	9475	9375	28	2820	500	6580	10	1	5636000	521	22.59	0.91	12	0.17	409.00	10101.00	14680	20230407	-37.06	9200	20240415	0.43	11480	-19.51	20240110	9200	0.43	20240415	14500	-36.28	20230823	9200	0.43	20240415	2.90	N	109080	500	28 억		0	N	N	0	N	00	N
92	20240415	140711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9290	-110	5	-1.17	62231080	6725	108.08	9230	9380	9210	12220	6580	9400	9253.69	0.00	0	-332	9500	9450	9400	9350	9300	9475	9375	28	2820	500	6580	10	1	5636000	524	22.71	0.92	12	0.12	409.00	10101.00	14680	20230407	-36.72	9200	20240408	0.98	11480	-19.08	20240110	9200	0.98	20240408	14500	-35.93	20230823	9200	0.98	20240408	2.90	N	109080	500	28 억		0	N	N	0	N	00	N
93	20240415	130704	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9290	-110	5	-1.17	60584890	6547	105.22	9230	9380	9210	12220	6580	9400	9253.84	0.00	0	-332	9500	9450	9400	9350	9300	9475	9375	28	2820	500	6580	10	1	5636000	524	22.71	0.92	12	0.12	409.00	10101.00	14680	20230407	-36.72	9200	20240408	0.98	11480	-19.08	20240110	9200	0.98	20240408	14500	-35.93	20230823	9200	0.98	20240408	2.90	N	109080	500	28 억		0	N	N	0	N	00	N
94	20240415	120716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9270	-130	5	-1.38	57571840	6222	100.00	9230	9380	9210	12220	6580	9400	9252.95	0.00	0	-203	9500	9450	9400	9350	9300	9475	9375	28	2820	500	6580	10	1	5636000	522	22.67	0.92	12	0.11	409.00	10101.00	14680	20230407	-36.85	9200	20240408	0.76	11480	-19.25	20240110	9200	0.76	20240408	14500	-36.07	20230823	9200	0.76	20240408	2.90	N	109080	500	28 억		0	N	N	0	N	00	N
95	20240415	110716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9270	-130	5	-1.38	32908380	3555	57.14	9230	9380	9210	12220	6580	9400	9256.93	0.00	0	122	9500	9450	9400	9350	9300	9475	9375	28	2820	500	6580	10	1	5636000	522	22.67	0.92	12	0.06	409.00	10101.00	14680	20230407	-36.85	9200	20240408	0.76	11480	-19.25	20240110	9200	0.76	20240408	14500	-36.07	20230823	9200	0.76	20240408	2.90	N	109080	500	28 억		0	N	N	0	N	00	N
96	20240415	100711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9330	-70	5	-0.74	13624840	1473	23.67	9230	9380	9210	12220	6580	9400	9249.72	0.00	0	106	9500	9450	9400	9350	9300	9475	9375	28	2820	500	6580	10	1	5636000	526	22.81	0.92	12	0.03	409.00	10101.00	14680	20230407	-36.44	9200	20240408	1.41	11480	-18.73	20240110	9200	1.41	20240408	14500	-35.66	20230823	9200	1.41	20240408	2.90	N	109080	500	28 억		0	N	N	0	N	00	N
97	20240415	090716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9380	-20	5	-0.21	8825000	955	15.35	9230	9380	9210	12220	6580	9400	9240.84	0.00	0	70	9500	9450	9400	9350	9300	9475	9375	28	2820	500	6580	10	1	5636000	529	22.93	0.93	12	0.02	409.00	10101.00	14680	20230407	-36.10	9200	20240408	1.96	11480	-18.29	20240110	9200	1.96	20240408	14500	-35.31	20230823	9200	1.96	20240408	2.90	N	109080	500	28 억		0	N	N	0	N	00	N
98	20240412	160711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9400	30	2	0.32	58256430	6202	117.55	9370	9450	9350	12180	6560	9370	9393.17	0.00	0	215	9523	9446	9373	9296	9223	9410	9260	28	2810	500	6550	10	1	5636000	530	22.98	0.93	12	0.11	409.00	10101.00	14860	20230406	-36.74	9200	20240408	2.17	11480	-18.12	20240110	9200	2.17	20240408	14650	-35.84	20230414	9200	2.17	20240408	2.94	N	109080	500	28 억		0	N	N	0	N	00	N
99	20240412	150714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9430	60	2	0.64	46525210	4954	93.90	9370	9450	9350	12180	6560	9370	9391.44	0.00	0	215	9523	9446	9373	9296	9223	9410	9260	28	2810	500	6550	10	1	5636000	531	23.06	0.93	12	0.09	409.00	10101.00	14860	20230406	-36.54	9200	20240408	2.50	11480	-17.86	20240110	9200	2.50	20240408	14650	-35.63	20230414	9200	2.50	20240408	2.94	N	109080	500	28 억		0	N	N	0	N	00	N
100	20240412	140711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9440	70	2	0.75	44418290	4730	89.65	9370	9450	9350	12180	6560	9370	9390.76	0.00	0	215	9523	9446	9373	9296	9223	9410	9260	28	2810	500	6550	10	1	5636000	532	23.08	0.93	12	0.08	409.00	10101.00	14860	20230406	-36.47	9200	20240408	2.61	11480	-17.77	20240110	9200	2.61	20240408	14650	-35.56	20230414	9200	2.61	20240408	2.94	N	109080	500	28 억		0	N	N	0	N	00	N
101	20240412	130703	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9380	10	2	0.11	29345490	3123	59.19	9370	9450	9350	12180	6560	9370	9396.57	0.00	0	215	9523	9446	9373	9296	9223	9410	9260	28	2810	500	6550	10	1	5636000	529	22.93	0.93	12	0.06	409.00	10101.00	14860	20230406	-36.88	9200	20240408	1.96	11480	-18.29	20240110	9200	1.96	20240408	14650	-35.97	20230414	9200	1.96	20240408	2.94	N	109080	500	28 억		0	N	N	0	N	00	N
102	20240412	120710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9440	70	2	0.75	23300840	2479	46.99	9370	9450	9350	12180	6560	9370	9399.29	0.00	0	215	9523	9446	9373	9296	9223	9410	9260	28	2810	500	6550	10	1	5636000	532	23.08	0.93	12	0.04	409.00	10101.00	14860	20230406	-36.47	9200	20240408	2.61	11480	-17.77	20240110	9200	2.61	20240408	14650	-35.56	20230414	9200	2.61	20240408	2.94	N	109080	500	28 억		0	N	N	0	N	00	N
103	20240412	110707	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9450	80	2	0.85	22413270	2385	45.20	9370	9450	9350	12180	6560	9370	9397.60	0.00	0	215	9523	9446	9373	9296	9223	9410	9260	28	2810	500	6550	10	1	5636000	533	23.11	0.94	12	0.04	409.00	10101.00	14860	20230406	-36.41	9200	20240408	2.72	11480	-17.68	20240110	9200	2.72	20240408	14650	-35.49	20230414	9200	2.72	20240408	2.94	N	109080	500	28 억		0	N	N	0	N	00	N
104	20240412	100708	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9390	20	2	0.21	13796690	1469	27.84	9370	9440	9350	12180	6560	9370	9391.89	0.00	0	215	9523	9446	9373	9296	9223	9410	9260	28	2810	500	6550	10	1	5636000	529	22.96	0.93	12	0.03	409.00	10101.00	14860	20230406	-36.81	9200	20240408	2.07	11480	-18.21	20240110	9200	2.07	20240408	14650	-35.90	20230414	9200	2.07	20240408	2.94	N	109080	500	28 억		0	N	N	0	N	00	N
105	20240412	090708	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9370	0	3	0.00	149920	16	0.30	9370	9370	9370	12180	6560	9370	9370.00	0.00	0	-2	9523	9446	9373	9296	9223	9410	9260	28	2810	500	6550	10	1	5636000	528	22.91	0.93	12	0.00	409.00	10101.00	14860	20230406	-36.94	9200	20240408	1.85	11480	-18.38	20240110	9200	1.85	20240408	14650	-36.04	20230414	9200	1.85	20240408	2.94	N	109080	500	28 억		0	N	N	0	N	00	N
106	20240411	160703	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9370	-80	5	-0.85	49511240	5266	60.65	9380	9450	9300	12280	6620	9450	9402.12	0.00	0	-179	9576	9512	9386	9322	9196	9545	9355	28	2830	500	6610	10	1	5636000	528	22.91	0.93	12	0.09	409.00	10101.00	15360	20230405	-39.00	9200	20240408	1.85	11480	-18.38	20240110	9200	1.85	20240408	14650	-36.04	20230414	9200	1.85	20240408	3.00	N	109080	500	28 억		0	N	N	0	N	00	N
107	20240411	150710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9440	-10	5	-0.11	45346240	4822	55.53	9380	9450	9300	12280	6620	9450	9404.03	0.00	0	-179	9576	9512	9386	9322	9196	9545	9355	28	2830	500	6610	10	1	5636000	532	23.08	0.93	12	0.09	409.00	10101.00	15360	20230405	-38.54	9200	20240408	2.61	11480	-17.77	20240110	9200	2.61	20240408	14650	-35.56	20230414	9200	2.61	20240408	3.00	N	109080	500	28 억		0	N	N	0	N	00	N
108	20240411	140706	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9450	0	3	0.00	33857320	3598	41.44	9380	9450	9300	12280	6620	9450	9410.04	0.00	0	-179	9576	9512	9386	9322	9196	9545	9355	28	2830	500	6610	10	1	5636000	533	23.11	0.94	12	0.06	409.00	10101.00	15360	20230405	-38.48	9200	20240408	2.72	11480	-17.68	20240110	9200	2.72	20240408	14650	-35.49	20230414	9200	2.72	20240408	3.00	N	109080	500	28 억		0	N	N	0	N	00	N
109	20240411	130658	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9430	-20	5	-0.21	23485500	2498	28.77	9380	9450	9300	12280	6620	9450	9401.72	0.00	0	-633	9576	9512	9386	9322	9196	9545	9355	28	2830	500	6610	10	1	5636000	531	23.06	0.93	12	0.04	409.00	10101.00	15360	20230405	-38.61	9200	20240408	2.50	11480	-17.86	20240110	9200	2.50	20240408	14650	-35.63	20230414	9200	2.50	20240408	3.00	N	109080	500	28 억		0	N	N	0	N	00	N
110	20240411	120708	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9440	-10	5	-0.11	20560910	2187	25.19	9380	9450	9300	12280	6620	9450	9401.42	0.00	0	-633	9576	9512	9386	9322	9196	9545	9355	28	2830	500	6610	10	1	5636000	532	23.08	0.93	12	0.04	409.00	10101.00	15360	20230405	-38.54	9200	20240408	2.61	11480	-17.77	20240110	9200	2.61	20240408	14650	-35.56	20230414	9200	2.61	20240408	3.00	N	109080	500	28 억		0	N	N	0	N	00	N
111	20240411	110701	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9440	-10	5	-0.11	17377300	1849	21.29	9380	9450	9300	12280	6620	9450	9398.22	0.00	0	-633	9576	9512	9386	9322	9196	9545	9355	28	2830	500	6610	10	1	5636000	532	23.08	0.93	12	0.03	409.00	10101.00	15360	20230405	-38.54	9200	20240408	2.61	11480	-17.77	20240110	9200	2.61	20240408	14650	-35.56	20230414	9200	2.61	20240408	3.00	N	109080	500	28 억		0	N	N	0	N	00	N
112	20240411	100708	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9400	-50	5	-0.53	15575470	1657	19.08	9380	9450	9300	12280	6620	9450	9399.80	0.00	0	-633	9576	9512	9386	9322	9196	9545	9355	28	2830	500	6610	10	1	5636000	530	22.98	0.93	12	0.03	409.00	10101.00	15360	20230405	-38.80	9200	20240408	2.17	11480	-18.12	20240110	9200	2.17	20240408	14650	-35.84	20230414	9200	2.17	20240408	3.00	N	109080	500	28 억		0	N	N	0	N	00	N
113	20240411	090704	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9380	-70	5	-0.74	3948980	421	4.85	9380	9380	9380	12280	6620	9450	9380.00	0.00	0	-288	9576	9512	9386	9322	9196	9545	9355	28	2830	500	6610	10	1	5636000	529	22.93	0.93	12	0.01	409.00	10101.00	15360	20230405	-38.93	9200	20240408	1.96	11480	-18.29	20240110	9200	1.96	20240408	14650	-35.97	20230414	9200	1.96	20240408	3.00	N	109080	500	28 억		0	N	N	0	N	00	N
114	20240409	160653	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9450	80	2	0.85	81213800	8683	54.52	9260	9450	9260	12180	6560	9370	9353.06	0.00	0	992	9496	9432	9316	9252	9136	9465	9285	28	2810	500	6550	10	1	5636000	533	23.11	0.94	12	0.15	409.00	10101.00	15360	20230405	-38.48	9200	20240408	2.72	11480	-17.68	20240110	9200	2.72	20240408	14650	-35.49	20230414	9200	2.72	20240408	3.06	N	109080	500	28 억		0	N	N	0	N	00	N
115	20240409	150659	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9400	30	2	0.32	70984530	7596	47.70	9260	9400	9260	12180	6560	9370	9344.99	0.00	0	428	9496	9432	9316	9252	9136	9465	9285	28	2810	500	6550	10	1	5636000	530	22.98	0.93	12	0.13	409.00	10101.00	15360	20230405	-38.80	9200	20240408	2.17	11480	-18.12	20240110	9200	2.17	20240408	14650	-35.84	20230414	9200	2.17	20240408	3.06	N	109080	500	28 억		0	N	N	0	N	00	N
116	20240409	140703	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9390	20	2	0.21	63127770	6758	42.44	9260	9390	9260	12180	6560	9370	9341.19	0.00	0	428	9496	9432	9316	9252	9136	9465	9285	28	2810	500	6550	10	1	5636000	529	22.96	0.93	12	0.12	409.00	10101.00	15360	20230405	-38.87	9200	20240408	2.07	11480	-18.21	20240110	9200	2.07	20240408	14650	-35.90	20230414	9200	2.07	20240408	3.06	N	109080	500	28 억		0	N	N	0	N	00	N
117	20240409	130656	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9340	-30	5	-0.32	44317290	4751	29.83	9260	9370	9260	12180	6560	9370	9327.99	0.00	0	-156	9496	9432	9316	9252	9136	9465	9285	28	2810	500	6550	10	1	5636000	526	22.84	0.92	12	0.08	409.00	10101.00	15360	20230405	-39.19	9200	20240408	1.52	11480	-18.64	20240110	9200	1.52	20240408	14650	-36.25	20230414	9200	1.52	20240408	3.06	N	109080	500	28 억		0	N	N	0	N	00	N
118	20240409	120658	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9360	-10	5	-0.11	30253930	3247	20.39	9260	9360	9260	12180	6560	9370	9317.50	0.00	0	-90	9496	9432	9316	9252	9136	9465	9285	28	2810	500	6550	10	1	5636000	528	22.89	0.93	12	0.06	409.00	10101.00	15360	20230405	-39.06	9200	20240408	1.74	11480	-18.47	20240110	9200	1.74	20240408	14650	-36.11	20230414	9200	1.74	20240408	3.06	N	109080	500	28 억		0	N	N	0	N	00	N
119	20240409	110658	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9330	-40	5	-0.43	13108510	1408	8.84	9260	9360	9260	12180	6560	9370	9310.02	0.00	0	-72	9496	9432	9316	9252	9136	9465	9285	28	2810	500	6550	10	1	5636000	526	22.81	0.92	12	0.02	409.00	10101.00	15360	20230405	-39.26	9200	20240408	1.41	11480	-18.73	20240110	9200	1.41	20240408	14650	-36.31	20230414	9200	1.41	20240408	3.06	N	109080	500	28 억		0	N	N	0	N	00	N
120	20240409	100653	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9360	-10	5	-0.11	10266670	1103	6.93	9260	9360	9260	12180	6560	9370	9307.95	0.00	0	-76	9496	9432	9316	9252	9136	9465	9285	28	2810	500	6550	10	1	5636000	528	22.89	0.93	12	0.02	409.00	10101.00	15360	20230405	-39.06	9200	20240408	1.74	11480	-18.47	20240110	9200	1.74	20240408	14650	-36.11	20230414	9200	1.74	20240408	3.06	N	109080	500	28 억		0	N	N	0	N	00	N
121	20240409	090705	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9290	-80	5	-0.85	870800	94	0.59	9260	9290	9260	12180	6560	9370	9263.83	0.00	0	0	9496	9432	9316	9252	9136	9465	9285	28	2810	500	6550	10	1	5636000	524	22.71	0.92	12	0.00	409.00	10101.00	15360	20230405	-39.52	9200	20240408	0.98	11480	-19.08	20240110	9200	0.98	20240408	14650	-36.59	20230414	9200	0.98	20240408	3.06	N	109080	500	28 억		0	N	N	0	N	00	N
122	20240408	160650	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9370	40	2	0.43	147688750	15923	73.76	9250	9380	9200	12120	6540	9330	9275.16	0.00	0	-1959	9636	9482	9376	9222	9116	9430	9170	28	2790	500	6530	10	1	5636000	528	22.91	0.93	12	0.28	409.00	10101.00	15360	20230405	-39.00	9200	20240408	1.85	11480	-18.38	20240110	9200	1.85	20240408	14650	-36.04	20230414	9200	1.85	20240408	3.07	N	109080	500	28 억		0	N	N	0	N	00	N
123	20240408	150656	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9370	40	2	0.43	140759310	15181	70.32	9250	9380	9200	12120	6540	9330	9272.07	0.00	0	-1762	9636	9482	9376	9222	9116	9430	9170	28	2790	500	6530	10	1	5636000	528	22.91	0.93	12	0.27	409.00	10101.00	15360	20230405	-39.00	9200	20240408	1.85	11480	-18.38	20240110	9200	1.85	20240408	14650	-36.04	20230414	9200	1.85	20240408	3.07	N	109080	500	28 억		0	N	N	0	N	00	N
124	20240408	140657	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9310	-20	5	-0.21	117320090	12671	58.70	9250	9360	9200	12120	6540	9330	9258.94	0.00	0	-759	9636	9482	9376	9222	9116	9430	9170	28	2790	500	6530	10	1	5636000	525	22.76	0.92	12	0.22	409.00	10101.00	15360	20230405	-39.39	9200	20240408	1.20	11480	-18.90	20240110	9200	1.20	20240408	14650	-36.45	20230414	9200	1.20	20240408	3.07	N	109080	500	28 억		0	N	N	0	N	00	N
125	20240408	130654	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9260	-70	5	-0.75	107213680	11582	53.65	9250	9360	9200	12120	6540	9330	9256.92	0.00	0	-740	9636	9482	9376	9222	9116	9430	9170	28	2790	500	6530	10	1	5636000	522	22.64	0.92	12	0.21	409.00	10101.00	15360	20230405	-39.71	9200	20240408	0.65	11480	-19.34	20240110	9200	0.65	20240408	14650	-36.79	20230414	9200	0.65	20240408	3.07	N	109080	500	28 억		0	N	N	0	N	00	N
126	20240408	120657	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9330	0	3	0.00	83772210	9055	41.95	9250	9360	9200	12120	6540	9330	9251.49	0.00	0	-759	9636	9482	9376	9222	9116	9430	9170	28	2790	500	6530	10	1	5636000	526	22.81	0.92	12	0.16	409.00	10101.00	15360	20230405	-39.26	9200	20240408	1.41	11480	-18.73	20240110	9200	1.41	20240408	14650	-36.31	20230414	9200	1.41	20240408	3.07	N	109080	500	28 억		0	N	N	0	N	00	N
127	20240408	110659	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9330	0	3	0.00	80002120	8650	40.07	9250	9360	9200	12120	6540	9330	9248.80	0.00	0	-445	9636	9482	9376	9222	9116	9430	9170	28	2790	500	6530	10	1	5636000	526	22.81	0.92	12	0.15	409.00	10101.00	15360	20230405	-39.26	9200	20240408	1.41	11480	-18.73	20240110	9200	1.41	20240408	14650	-36.31	20230414	9200	1.41	20240408	3.07	N	109080	500	28 억		0	N	N	0	N	00	N
128	20240408	100650	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9300	-30	5	-0.32	38247570	4132	19.14	9250	9360	9230	12120	6540	9330	9256.43	0.00	0	383	9636	9482	9376	9222	9116	9430	9170	28	2790	500	6530	10	1	5636000	524	22.74	0.92	12	0.07	409.00	10101.00	15360	20230405	-39.45	9230	20240408	0.76	11480	-18.99	20240110	9230	0.76	20240408	14650	-36.52	20230414	9230	0.76	20240408	3.07	N	109080	500	28 억		0	N	N	0	N	00	N
129	20240408	090659	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9300	-30	5	-0.32	9310750	1006	4.66	9250	9300	9250	12120	6540	9330	9255.22	0.00	0	-95	9636	9482	9376	9222	9116	9430	9170	28	2790	500	6530	10	1	5636000	524	22.74	0.92	12	0.02	409.00	10101.00	15360	20230405	-39.45	9250	20240408	0.54	11480	-18.99	20240110	9250	0.54	20240408	14650	-36.52	20230414	9250	0.54	20240408	3.07	N	109080	500	28 억		0	N	N	0	N	00	N
130	20240405	160657	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9330	-240	5	-2.51	199305710	21286	266.57	9510	9530	9270	12440	6700	9570	9363.23	0.00	0	-2554	9683	9626	9563	9506	9443	9655	9535	28	2870	500	6690	10	1	5636000	526	22.81	0.92	12	0.38	409.00	10101.00	15780	20230331	-40.87	9270	20240405	0.65	11480	-18.73	20240110	9270	0.65	20240405	15360	-39.26	20230405	9270	0.65	20240405	3.05	N	109080	500	28 억		0	N	N	0	N	00	N
131	20240405	150652	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9310	-260	5	-2.72	191145910	20408	255.58	9510	9530	9270	12440	6700	9570	9366.22	0.00	0	-2604	9683	9626	9563	9506	9443	9655	9535	28	2870	500	6690	10	1	5636000	525	22.76	0.92	12	0.36	409.00	10101.00	15780	20230331	-41.00	9270	20240405	0.43	11480	-18.90	20240110	9270	0.43	20240405	15360	-39.39	20230405	9270	0.43	20240405	3.05	N	109080	500	28 억		0	N	N	0	N	00	N
132	20240405	140652	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9300	-270	5	-2.82	155250720	16546	207.21	9510	9530	9270	12440	6700	9570	9382.98	0.00	0	-1203	9683	9626	9563	9506	9443	9655	9535	28	2870	500	6690	10	1	5636000	524	22.74	0.92	12	0.29	409.00	10101.00	15780	20230331	-41.06	9270	20240405	0.32	11480	-18.99	20240110	9270	0.32	20240405	15360	-39.45	20230405	9270	0.32	20240405	3.05	N	109080	500	28 억		0	N	N	0	N	00	N
133	20240405	130651	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9360	-210	5	-2.19	143928210	15329	191.97	9510	9530	9270	12440	6700	9570	9389.28	0.00	0	-1392	9683	9626	9563	9506	9443	9655	9535	28	2870	500	6690	10	1	5636000	528	22.89	0.93	12	0.27	409.00	10101.00	15780	20230331	-40.68	9270	20240405	0.97	11480	-18.47	20240110	9270	0.97	20240405	15360	-39.06	20230405	9270	0.97	20240405	3.05	N	109080	500	28 억		0	N	N	0	N	00	N
134	20240405	120651	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9390	-180	5	-1.88	109679800	11649	145.89	9510	9530	9350	12440	6700	9570	9415.38	0.00	0	-1626	9683	9626	9563	9506	9443	9655	9535	28	2870	500	6690	10	1	5636000	529	22.96	0.93	12	0.21	409.00	10101.00	15780	20230331	-40.49	9350	20240405	0.43	11480	-18.21	20240110	9350	0.43	20240405	15360	-38.87	20230405	9350	0.43	20240405	3.05	N	109080	500	28 억		0	N	N	0	N	00	N
135	20240405	110656	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9410	-160	5	-1.67	89028580	9446	118.30	9510	9530	9380	12440	6700	9570	9425.00	0.00	0	-1634	9683	9626	9563	9506	9443	9655	9535	28	2870	500	6690	10	1	5636000	530	23.01	0.93	12	0.17	409.00	10101.00	15780	20230331	-40.37	9380	20240405	0.32	11480	-18.03	20240110	9380	0.32	20240405	15360	-38.74	20230405	9380	0.32	20240405	3.05	N	109080	500	28 억		0	N	N	0	N	00	N
136	20240405	100559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9430	-140	5	-1.46	56208680	5953	74.55	9510	9530	9400	12440	6700	9570	9442.08	0.00	0	-363	9683	9626	9563	9506	9443	9655	9535	28	2870	500	6690	10	1	5636000	531	23.06	0.93	12	0.11	409.00	10101.00	15780	20230331	-40.24	9380	20240320	0.53	11480	-17.86	20240110	9380	0.53	20240320	15360	-38.61	20230405	9380	0.53	20240320	3.05	N	109080	500	28 억		0	N	N	0	N	00	N
137	20240405	090644	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9490	-80	5	-0.84	7488120	790	9.89	9510	9520	9430	12440	6700	9570	9478.63	0.00	0	0	9683	9626	9563	9506	9443	9655	9535	28	2870	500	6690	10	1	5636000	535	23.20	0.94	12	0.01	409.00	10101.00	15780	20230331	-39.86	9380	20240320	1.17	11480	-17.33	20240110	9380	1.17	20240320	15360	-38.22	20230405	9380	1.17	20240320	3.05	N	109080	500	28 억		0	N	N	0	N	00	N
138	20240404	160644	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9570	20	2	0.21	76184010	7983	69.38	9550	9620	9500	12410	6690	9550	9543.28	0.00	0	-72	9836	9692	9596	9452	9356	9645	9405	28	2860	500	6680	10	1	5636000	539	23.40	0.95	12	0.14	409.00	10101.00	15900	20230330	-39.81	9380	20240320	2.03	11480	-16.64	20240110	9380	2.03	20240320	15360	-37.70	20230405	9380	2.03	20240320	3.04	N	109080	500	28 억		0	N	N	0	N	00	N
139	20240404	150641	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9570	20	2	0.21	73154130	7665	66.62	9550	9620	9500	12410	6690	9550	9543.92	0.00	0	-60	9836	9692	9596	9452	9356	9645	9405	28	2860	500	6680	10	1	5636000	539	23.40	0.95	12	0.14	409.00	10101.00	15900	20230330	-39.81	9380	20240320	2.03	11480	-16.64	20240110	9380	2.03	20240320	15360	-37.70	20230405	9380	2.03	20240320	3.04	N	109080	500	28 억		0	N	N	0	N	00	N
140	20240404	140644	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9600	50	2	0.52	58285480	6103	53.04	9550	9620	9530	12410	6690	9550	9550.30	0.00	0	-142	9836	9692	9596	9452	9356	9645	9405	28	2860	500	6680	10	1	5636000	541	23.47	0.95	12	0.11	409.00	10101.00	15900	20230330	-39.62	9380	20240320	2.35	11480	-16.38	20240110	9380	2.35	20240320	15360	-37.50	20230405	9380	2.35	20240320	3.04	N	109080	500	28 억		0	N	N	0	N	00	N
141	20240404	130637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9570	20	2	0.21	56926580	5961	51.81	9550	9620	9530	12410	6690	9550	9549.84	0.00	0	-11	9836	9692	9596	9452	9356	9645	9405	28	2860	500	6680	10	1	5636000	539	23.40	0.95	12	0.11	409.00	10101.00	15900	20230330	-39.81	9380	20240320	2.03	11480	-16.64	20240110	9380	2.03	20240320	15360	-37.70	20230405	9380	2.03	20240320	3.04	N	109080	500	28 억		0	N	N	0	N	00	N
142	20240404	120640	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9560	10	2	0.10	33760050	3532	30.70	9550	9620	9530	12410	6690	9550	9558.34	0.00	0	-97	9836	9692	9596	9452	9356	9645	9405	28	2860	500	6680	10	1	5636000	539	23.37	0.95	12	0.06	409.00	10101.00	15900	20230330	-39.87	9380	20240320	1.92	11480	-16.72	20240110	9380	1.92	20240320	15360	-37.76	20230405	9380	1.92	20240320	3.04	N	109080	500	28 억		0	N	N	0	N	00	N
143	20240404	110643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9580	30	2	0.31	26372370	2761	24.00	9550	9580	9530	12410	6690	9550	9551.75	0.00	0	-97	9836	9692	9596	9452	9356	9645	9405	28	2860	500	6680	10	1	5636000	540	23.42	0.95	12	0.05	409.00	10101.00	15900	20230330	-39.75	9380	20240320	2.13	11480	-16.55	20240110	9380	2.13	20240320	15360	-37.63	20230405	9380	2.13	20240320	3.04	N	109080	500	28 억		0	N	N	0	N	00	N
144	20240404	100642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9540	-10	5	-0.10	19860280	2079	18.07	9550	9570	9540	12410	6690	9550	9552.80	0.00	0	-62	9836	9692	9596	9452	9356	9645	9405	28	2860	500	6680	10	1	5636000	538	23.33	0.94	12	0.04	409.00	10101.00	15900	20230330	-40.00	9380	20240320	1.71	11480	-16.90	20240110	9380	1.71	20240320	15360	-37.89	20230405	9380	1.71	20240320	3.04	N	109080	500	28 억		0	N	N	0	N	00	N
145	20240404	090642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9570	20	2	0.21	2081920	218	1.89	9550	9570	9550	12410	6690	9550	9550.09	0.00	0	-47	9836	9692	9596	9452	9356	9645	9405	28	2860	500	6680	10	1	5636000	539	23.40	0.95	12	0.00	409.00	10101.00	15900	20230330	-39.81	9380	20240320	2.03	11480	-16.64	20240110	9380	2.03	20240320	15360	-37.70	20230405	9380	2.03	20240320	3.04	N	109080	500	28 억		0	N	N	0	N	00	N
146	20240403	160641	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9550	-200	5	-2.05	109779190	11479	108.66	9680	9740	9500	12670	6830	9750	9563.66	0.00	0	-1616	10003	9876	9773	9646	9543	9825	9595	28	2920	500	6820	10	1	5636000	538	23.35	0.95	12	0.20	409.00	10101.00	16000	20230329	-40.31	9380	20240320	1.81	11480	-16.81	20240110	9380	1.81	20240320	15360	-37.83	20230405	9380	1.81	20240320	3.15	N	109080	500	28 억		0	N	N	0	N	00	N
147	20240403	150639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9550	-200	5	-2.05	99668950	10417	98.61	9680	9740	9500	12670	6830	9750	9567.91	0.00	0	-1595	10003	9876	9773	9646	9543	9825	9595	28	2920	500	6820	10	1	5636000	538	23.35	0.95	12	0.18	409.00	10101.00	16000	20230329	-40.31	9380	20240320	1.81	11480	-16.81	20240110	9380	1.81	20240320	15360	-37.83	20230405	9380	1.81	20240320	3.15	N	109080	500	28 억		0	N	N	0	N	00	N
148	20240403	140635	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9560	-190	5	-1.95	91899920	9603	90.90	9680	9740	9500	12670	6830	9750	9569.92	0.00	0	-1595	10003	9876	9773	9646	9543	9825	9595	28	2920	500	6820	10	1	5636000	539	23.37	0.95	12	0.17	409.00	10101.00	16000	20230329	-40.25	9380	20240320	1.92	11480	-16.72	20240110	9380	1.92	20240320	15360	-37.76	20230405	9380	1.92	20240320	3.15	N	109080	500	28 억		0	N	N	0	N	00	N
149	20240403	130635	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9540	-210	5	-2.15	84729490	8852	83.79	9680	9740	9500	12670	6830	9750	9571.79	0.00	0	-1584	10003	9876	9773	9646	9543	9825	9595	28	2920	500	6820	10	1	5636000	538	23.33	0.94	12	0.16	409.00	10101.00	16000	20230329	-40.38	9380	20240320	1.71	11480	-16.90	20240110	9380	1.71	20240320	15360	-37.89	20230405	9380	1.71	20240320	3.15	N	109080	500	28 억		0	N	N	0	N	00	N
150	20240403	120634	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9570	-180	5	-1.85	68243520	7120	67.40	9680	9740	9500	12670	6830	9750	9584.76	0.00	0	-1084	10003	9876	9773	9646	9543	9825	9595	28	2920	500	6820	10	1	5636000	539	23.40	0.95	12	0.13	409.00	10101.00	16000	20230329	-40.19	9380	20240320	2.03	11480	-16.64	20240110	9380	2.03	20240320	15360	-37.70	20230405	9380	2.03	20240320	3.15	N	109080	500	28 억		0	N	N	0	N	00	N
151	20240403	110636	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9580	-170	5	-1.74	61502170	6413	60.71	9680	9740	9500	12670	6830	9750	9590.23	0.00	0	-1084	10003	9876	9773	9646	9543	9825	9595	28	2920	500	6820	10	1	5636000	540	23.42	0.95	12	0.11	409.00	10101.00	16000	20230329	-40.12	9380	20240320	2.13	11480	-16.55	20240110	9380	2.13	20240320	15360	-37.63	20230405	9380	2.13	20240320	3.15	N	109080	500	28 억		0	N	N	0	N	00	N
152	20240403	100637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9570	-180	5	-1.85	57574400	6002	56.82	9680	9740	9500	12670	6830	9750	9592.54	0.00	0	-958	10003	9876	9773	9646	9543	9825	9595	28	2920	500	6820	10	1	5636000	539	23.40	0.95	12	0.11	409.00	10101.00	16000	20230329	-40.19	9380	20240320	2.03	11480	-16.64	20240110	9380	2.03	20240320	15360	-37.70	20230405	9380	2.03	20240320	3.15	N	109080	500	28 억		0	N	N	0	N	00	N
153	20240403	090637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9680	-70	5	-0.72	3573120	369	3.49	9680	9740	9680	12670	6830	9750	9683.25	0.00	0	-334	10003	9876	9773	9646	9543	9825	9595	28	2920	500	6820	10	1	5636000	546	23.67	0.96	12	0.01	409.00	10101.00	16000	20230329	-39.50	9380	20240320	3.20	11480	-15.68	20240110	9380	3.20	20240320	15360	-36.98	20230405	9380	3.20	20240320	3.15	N	109080	500	28 억		0	N	N	0	N	00	N
154	20240402	160625	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9750	-160	5	-1.61	101234020	10354	45.28	9830	9900	9670	12880	6940	9910	9777.30	0.00	0	-1421	10043	9976	9883	9816	9723	10010	9850	28	2970	500	6930	10	1	5636000	550	23.84	0.97	12	0.18	409.00	10101.00	16000	20230329	-39.06	9380	20240320	3.94	11480	-15.07	20240110	9380	3.94	20240320	15360	-36.52	20230405	9380	3.94	20240320	3.27	N	109080	500	28 억		0	N	N	0	N	00	N
155	20240402	150633	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9710	-200	5	-2.02	88769350	9070	39.66	9830	9900	9690	12880	6940	9910	9787.14	0.00	0	-1132	10043	9976	9883	9816	9723	10010	9850	28	2970	500	6930	10	1	5636000	547	23.74	0.96	12	0.16	409.00	10101.00	16000	20230329	-39.31	9380	20240320	3.52	11480	-15.42	20240110	9380	3.52	20240320	15360	-36.78	20230405	9380	3.52	20240320	3.27	N	109080	500	28 억		0	N	N	0	N	00	N
156	20240402	140636	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9720	-190	5	-1.92	80527290	8221	35.95	9830	9900	9710	12880	6940	9910	9795.32	0.00	0	-1021	10043	9976	9883	9816	9723	10010	9850	28	2970	500	6930	10	1	5636000	548	23.77	0.96	12	0.15	409.00	10101.00	16000	20230329	-39.25	9380	20240320	3.62	11480	-15.33	20240110	9380	3.62	20240320	15360	-36.72	20230405	9380	3.62	20240320	3.27	N	109080	500	28 억		0	N	N	0	N	00	N
157	20240402	130626	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9710	-200	5	-2.02	76399350	7797	34.09	9830	9900	9710	12880	6940	9910	9798.56	0.00	0	-943	10043	9976	9883	9816	9723	10010	9850	28	2970	500	6930	10	1	5636000	547	23.74	0.96	12	0.14	409.00	10101.00	16000	20230329	-39.31	9380	20240320	3.52	11480	-15.42	20240110	9380	3.52	20240320	15360	-36.78	20230405	9380	3.52	20240320	3.27	N	109080	500	28 억		0	N	N	0	N	00	N
158	20240402	120623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9740	-170	5	-1.72	64202830	6544	28.62	9830	9900	9740	12880	6940	9910	9810.95	0.00	0	-833	10043	9976	9883	9816	9723	10010	9850	28	2970	500	6930	10	1	5636000	549	23.81	0.96	12	0.12	409.00	10101.00	16000	20230329	-39.12	9380	20240320	3.84	11480	-15.16	20240110	9380	3.84	20240320	15360	-36.59	20230405	9380	3.84	20240320	3.27	N	109080	500	28 억		0	N	N	0	N	00	N
159	20240402	110627	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9830	-80	5	-0.81	49657940	5056	22.11	9830	9900	9800	12880	6940	9910	9821.59	0.00	0	-670	10043	9976	9883	9816	9723	10010	9850	28	2970	500	6930	10	1	5636000	554	24.03	0.97	12	0.09	409.00	10101.00	16000	20230329	-38.56	9380	20240320	4.80	11480	-14.37	20240110	9380	4.80	20240320	15360	-36.00	20230405	9380	4.80	20240320	3.27	N	109080	500	28 억		0	N	N	0	N	00	N
160	20240402	100628	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9870	-40	5	-0.40	21628940	2198	9.61	9830	9900	9830	12880	6940	9910	9840.28	0.00	0	-473	10043	9976	9883	9816	9723	10010	9850	28	2970	500	6930	10	1	5636000	556	24.13	0.98	12	0.04	409.00	10101.00	16000	20230329	-38.31	9380	20240320	5.22	11480	-14.02	20240110	9380	5.22	20240320	15360	-35.74	20230405	9380	5.22	20240320	3.27	N	109080	500	28 억		0	N	N	0	N	00	N
161	20240402	090628	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9830	-80	5	-0.81	766740	78	0.34	9830	9830	9830	12880	6940	9910	9830.00	0.00	0	-11	10043	9976	9883	9816	9723	10010	9850	28	2970	500	6930	10	1	5636000	554	24.03	0.97	12	0.00	409.00	10101.00	16000	20230329	-38.56	9380	20240320	4.80	11480	-14.37	20240110	9380	4.80	20240320	15360	-36.00	20230405	9380	4.80	20240320	3.27	N	109080	500	28 억		0	N	N	0	N	00	N
162	20240401	160625	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9910	10	2	0.10	225547960	22867	89.79	9890	9950	9790	12870	6930	9900	9863.10	0.00	0	3544	10060	9980	9890	9810	9720	10020	9850	28	2970	500	6930	10	1	5636000	559	24.23	0.98	12	0.41	409.00	10101.00	16000	20230329	-38.06	9380	20240320	5.65	11480	-13.68	20240110	9380	5.65	20240320	15360	-35.48	20230405	9380	5.65	20240320	3.29	N	109080	500	28 억		0	N	N	0	N	00	N
163	20240401	150627	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9940	40	2	0.40	221632970	22472	88.24	9890	9950	9790	12870	6930	9900	9862.46	0.00	0	3461	10060	9980	9890	9810	9720	10020	9850	28	2970	500	6930	10	1	5636000	560	24.30	0.98	12	0.40	409.00	10101.00	16000	20230329	-37.88	9380	20240320	5.97	11480	-13.41	20240110	9380	5.97	20240320	15360	-35.29	20230405	9380	5.97	20240320	3.29	N	109080	500	28 억		0	N	N	0	N	00	N
164	20240401	140623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9910	10	2	0.10	140674580	14309	56.18	9890	9910	9790	12870	6930	9900	9830.71	0.00	0	2264	10060	9980	9890	9810	9720	10020	9850	28	2970	500	6930	10	1	5636000	559	24.23	0.98	12	0.25	409.00	10101.00	16000	20230329	-38.06	9380	20240320	5.65	11480	-13.68	20240110	9380	5.65	20240320	15360	-35.48	20230405	9380	5.65	20240320	3.29	N	109080	500	28 억		0	N	N	0	N	00	N
165	20240401	130621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9860	-40	5	-0.40	41944440	4262	16.73	9890	9890	9800	12870	6930	9900	9840.09	0.00	0	-770	10060	9980	9890	9810	9720	10020	9850	28	2970	500	6930	10	1	5636000	556	24.11	0.98	12	0.08	409.00	10101.00	16000	20230329	-38.38	9380	20240320	5.12	11480	-14.11	20240110	9380	5.12	20240320	15360	-35.81	20230405	9380	5.12	20240320	3.29	N	109080	500	28 억		0	N	N	0	N	00	N
166	20240401	120627	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9870	-30	5	-0.30	40493800	4115	16.16	9890	9890	9800	12870	6930	9900	9839.05	0.00	0	-770	10060	9980	9890	9810	9720	10020	9850	28	2970	500	6930	10	1	5636000	556	24.13	0.98	12	0.07	409.00	10101.00	16000	20230329	-38.31	9380	20240320	5.22	11480	-14.02	20240110	9380	5.22	20240320	15360	-35.74	20230405	9380	5.22	20240320	3.29	N	109080	500	28 억		0	N	N	0	N	00	N
167	20240401	110625	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9850	-50	5	-0.51	32362950	3288	12.91	9890	9890	9800	12870	6930	9900	9840.95	0.00	0	-870	10060	9980	9890	9810	9720	10020	9850	28	2970	500	6930	10	1	5636000	555	24.08	0.98	12	0.06	409.00	10101.00	16000	20230329	-38.44	9380	20240320	5.01	11480	-14.20	20240110	9380	5.01	20240320	15360	-35.87	20230405	9380	5.01	20240320	3.29	N	109080	500	28 억		0	N	N	0	N	00	N
168	20240401	100622	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9880	-20	5	-0.20	20502580	2083	8.18	9890	9890	9800	12870	6930	9900	9839.93	0.00	0	-177	10060	9980	9890	9810	9720	10020	9850	28	2970	500	6930	10	1	5636000	557	24.16	0.98	12	0.04	409.00	10101.00	16000	20230329	-38.25	9380	20240320	5.33	11480	-13.94	20240110	9380	5.33	20240320	15360	-35.68	20230405	9380	5.33	20240320	3.29	N	109080	500	28 억		0	N	N	0	N	00	N
169	20240401	090623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9890	-10	5	-0.10	11293330	1146	4.50	9890	9890	9800	12870	6930	9900	9850.22	0.00	0	-130	10060	9980	9890	9810	9720	10020	9850	28	2970	500	6930	10	1	5636000	557	24.18	0.98	12	0.02	409.00	10101.00	16000	20230329	-38.19	9380	20240320	5.44	11480	-13.85	20240110	9380	5.44	20240320	15360	-35.61	20230405	9380	5.44	20240320	3.29	N	109080	500	28 억		0	N	N	0	N	00	N