KissMeData/215790/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	161014	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	755	2	2	0.27	15983942	21175	42.02	756	770	750	978	528	753	754.85	13.68	0	-824	787	770	757	740	727	778	748	201	225	500	460	1	1	40283149	304	-1.68	0.38	12	0.05	-449.00	1963.00	2375	20230707	-68.21	739	20240425	2.17	1149	-34.29	20240102	739	2.17	20240425	2375	-68.21	20230707	739	2.17	20240425	0.79	N	215790	500	201 억		5512664	N	N	0	N	00	N
3	20240430	151025	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	756	3	2	0.40	13811459	18285	36.28	756	770	752	978	528	753	755.34	13.68	0	-732	787	770	757	740	727	778	748	201	225	500	460	1	1	40283149	305	-1.68	0.39	12	0.05	-449.00	1963.00	2375	20230707	-68.17	739	20240425	2.30	1149	-34.20	20240102	739	2.30	20240425	2375	-68.17	20230707	739	2.30	20240425	0.79	N	215790	500	201 억		5512664	N	N	0	N	00	N
4	20240430	141025	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	756	3	2	0.40	12380593	16385	32.51	756	770	753	978	528	753	755.61	13.68	0	-732	787	770	757	740	727	778	748	201	225	500	460	1	1	40283149	305	-1.68	0.39	12	0.04	-449.00	1963.00	2375	20230707	-68.17	739	20240425	2.30	1149	-34.20	20240102	739	2.30	20240425	2375	-68.17	20230707	739	2.30	20240425	0.79	N	215790	500	201 억		5512664	N	N	0	N	00	N
5	20240430	131027	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	756	3	2	0.40	11513353	15235	30.23	756	770	753	978	528	753	755.72	13.68	0	-732	787	770	757	740	727	778	748	201	225	500	460	1	1	40283149	305	-1.68	0.39	12	0.04	-449.00	1963.00	2375	20230707	-68.17	739	20240425	2.30	1149	-34.20	20240102	739	2.30	20240425	2375	-68.17	20230707	739	2.30	20240425	0.79	N	215790	500	201 억		5512664	N	N	0	N	00	N
6	20240430	121023	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	754	1	2	0.13	7345669	9707	19.26	756	770	753	978	528	753	756.74	13.68	0	-732	787	770	757	740	727	778	748	201	225	500	460	1	1	40283149	304	-1.68	0.38	12	0.02	-449.00	1963.00	2375	20230707	-68.25	739	20240425	2.03	1149	-34.38	20240102	739	2.03	20240425	2375	-68.25	20230707	739	2.03	20240425	0.79	N	215790	500	201 억		5512664	N	N	0	N	00	N
7	20240430	111019	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	759	6	2	0.80	6108147	8068	16.01	756	770	753	978	528	753	757.08	13.68	0	-363	787	770	757	740	727	778	748	201	225	500	460	1	1	40283149	306	-1.69	0.39	12	0.02	-449.00	1963.00	2375	20230707	-68.04	739	20240425	2.71	1149	-33.94	20240102	739	2.71	20240425	2375	-68.04	20230707	739	2.71	20240425	0.79	N	215790	500	201 억		5512664	N	N	0	N	00	N
8	20240430	101021	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	755	2	2	0.27	5727459	7564	15.01	756	770	753	978	528	753	757.20	13.68	0	-373	787	770	757	740	727	778	748	201	225	500	460	1	1	40283149	304	-1.68	0.38	12	0.02	-449.00	1963.00	2375	20230707	-68.21	739	20240425	2.17	1149	-34.29	20240102	739	2.17	20240425	2375	-68.21	20230707	739	2.17	20240425	0.79	N	215790	500	201 억		5512664	N	N	0	N	00	N
9	20240430	091030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	761	8	2	1.06	1863315	2453	4.87	756	770	756	978	528	753	759.61	13.68	0	-391	787	770	757	740	727	778	748	201	225	500	460	1	1	40283149	307	-1.69	0.39	12	0.01	-449.00	1963.00	2375	20230707	-67.96	739	20240425	2.98	1149	-33.77	20240102	739	2.98	20240425	2375	-67.96	20230707	739	2.98	20240425	0.79	N	215790	500	201 억		5512664	N	N	0	N	00	N
10	20240429	161009	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	753	9	2	1.21	37556497	50198	149.70	744	774	744	967	521	744	748.17	13.68	0	3485	756	749	744	737	732	753	741	201	223	500	460	1	1	40283149	303	-1.68	0.38	12	0.12	-449.00	1963.00	2375	20230707	-68.29	739	20240425	1.89	1149	-34.46	20240102	739	1.89	20240425	2375	-68.29	20230707	739	1.89	20240425	0.76	N	215790	500	201 억		5509167	N	N	0	N	00	N
11	20240429	151020	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	751	7	2	0.94	36255933	48469	144.55	744	774	744	967	521	744	748.02	13.68	0	3472	756	749	744	737	732	753	741	201	223	500	460	1	1	40283149	303	-1.67	0.38	12	0.12	-449.00	1963.00	2375	20230707	-68.38	739	20240425	1.62	1149	-34.64	20240102	739	1.62	20240425	2375	-68.38	20230707	739	1.62	20240425	0.76	N	215790	500	201 억		5509167	N	N	0	N	00	N
12	20240429	140937	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	748	4	2	0.54	25869933	34590	103.16	744	774	744	967	521	744	747.90	13.68	0	5220	756	749	744	737	732	753	741	201	223	500	460	1	1	40283149	301	-1.67	0.38	12	0.09	-449.00	1963.00	2375	20230707	-68.51	739	20240425	1.22	1149	-34.90	20240102	739	1.22	20240425	2375	-68.51	20230707	739	1.22	20240425	0.76	N	215790	500	201 억		5509167	N	N	0	N	00	N
13	20240429	131019	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	749	5	2	0.67	20028110	26761	79.81	744	774	744	967	521	744	748.41	13.68	0	4431	756	749	744	737	732	753	741	201	223	500	460	1	1	40283149	302	-1.67	0.38	12	0.07	-449.00	1963.00	2375	20230707	-68.46	739	20240425	1.35	1149	-34.81	20240102	739	1.35	20240425	2375	-68.46	20230707	739	1.35	20240425	0.76	N	215790	500	201 억		5509167	N	N	0	N	00	N
14	20240429	121018	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	745	1	2	0.13	13186356	17591	52.46	744	774	744	967	521	744	749.61	13.68	0	4224	756	749	744	737	732	753	741	201	223	500	460	1	1	40283149	300	-1.66	0.38	12	0.04	-449.00	1963.00	2375	20230707	-68.63	739	20240425	0.81	1149	-35.16	20240102	739	0.81	20240425	2375	-68.63	20230707	739	0.81	20240425	0.76	N	215790	500	201 억		5509167	N	N	0	N	00	N
15	20240429	110953	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	755	11	2	1.48	10190687	13576	40.49	744	774	744	967	521	744	750.64	13.68	0	2961	756	749	744	737	732	753	741	201	223	500	460	1	1	40283149	304	-1.68	0.38	12	0.03	-449.00	1963.00	2375	20230707	-68.21	739	20240425	2.17	1149	-34.29	20240102	739	2.17	20240425	2375	-68.21	20230707	739	2.17	20240425	0.76	N	215790	500	201 억		5509167	N	N	0	N	00	N
16	20240429	101018	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	754	10	2	1.34	9128533	12168	36.29	744	774	744	967	521	744	750.21	13.68	0	2867	756	749	744	737	732	753	741	201	223	500	460	1	1	40283149	304	-1.68	0.38	12	0.03	-449.00	1963.00	2375	20230707	-68.25	739	20240425	2.03	1149	-34.38	20240102	739	2.03	20240425	2375	-68.25	20230707	739	2.03	20240425	0.76	N	215790	500	201 억		5509167	N	N	0	N	00	N
17	20240429	091018	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	750	6	2	0.81	1500794	2015	6.01	744	756	744	967	521	744	744.81	13.68	0	15	756	749	744	737	732	753	741	201	223	500	460	1	1	40283149	302	-1.67	0.38	12	0.01	-449.00	1963.00	2375	20230707	-68.42	739	20240425	1.49	1149	-34.73	20240102	739	1.49	20240425	2375	-68.42	20230707	739	1.49	20240425	0.76	N	215790	500	201 억		5509167	N	N	0	N	00	N
18	20240426	161014	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	744	5	2	0.68	22999559	31032	20.91	741	751	739	960	518	739	741.16	13.68	0	-1186	779	759	749	729	719	754	724	201	221	500	450	1	1	40283149	300	-1.66	0.38	12	0.08	-449.00	1963.00	2375	20230707	-68.67	739	20240426	0.68	1149	-35.25	20240102	739	0.68	20240426	2375	-68.67	20230707	739	0.68	20240426	0.75	N	215790	500	201 억		5510378	N	N	0	N	00	N
19	20240426	151015	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	745	6	2	0.81	22800087	30763	20.73	741	751	739	960	518	739	741.15	13.68	0	-1159	779	759	749	729	719	754	724	201	221	500	450	1	1	40283149	300	-1.66	0.38	12	0.08	-449.00	1963.00	2375	20230707	-68.63	739	20240426	0.81	1149	-35.16	20240102	739	0.81	20240426	2375	-68.63	20230707	739	0.81	20240426	0.75	N	215790	500	201 억		5510378	N	N	0	N	00	N
20	20240426	141013	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	747	8	2	1.08	21438315	28931	19.50	741	751	739	960	518	739	741.02	13.68	0	-1043	779	759	749	729	719	754	724	201	221	500	450	1	1	40283149	301	-1.66	0.38	12	0.07	-449.00	1963.00	2375	20230707	-68.55	739	20240426	1.08	1149	-34.99	20240102	739	1.08	20240426	2375	-68.55	20230707	739	1.08	20240426	0.75	N	215790	500	201 억		5510378	N	N	0	N	00	N
21	20240426	131014	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	745	6	2	0.81	20444248	27596	18.60	741	751	739	960	518	739	740.84	13.68	0	-985	779	759	749	729	719	754	724	201	221	500	450	1	1	40283149	300	-1.66	0.38	12	0.07	-449.00	1963.00	2375	20230707	-68.63	739	20240426	0.81	1149	-35.16	20240102	739	0.81	20240426	2375	-68.63	20230707	739	0.81	20240426	0.75	N	215790	500	201 억		5510378	N	N	0	N	00	N
22	20240426	121011	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	745	6	2	0.81	6189017	8346	5.62	741	751	739	960	518	739	741.55	13.68	0	-585	779	759	749	729	719	754	724	201	221	500	450	1	1	40283149	300	-1.66	0.38	12	0.02	-449.00	1963.00	2375	20230707	-68.63	739	20240426	0.81	1149	-35.16	20240102	739	0.81	20240426	2375	-68.63	20230707	739	0.81	20240426	0.75	N	215790	500	201 억		5510378	N	N	0	N	00	N
23	20240426	111011	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	745	6	2	0.81	6131656	8269	5.57	741	751	739	960	518	739	741.52	13.68	0	-585	779	759	749	729	719	754	724	201	221	500	450	1	1	40283149	300	-1.66	0.38	12	0.02	-449.00	1963.00	2375	20230707	-68.63	739	20240426	0.81	1149	-35.16	20240102	739	0.81	20240426	2375	-68.63	20230707	739	0.81	20240426	0.75	N	215790	500	201 억		5510378	N	N	0	N	00	N
24	20240426	101011	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	742	3	2	0.41	5425618	7319	4.93	741	751	739	960	518	739	741.31	13.68	0	-222	779	759	749	729	719	754	724	201	221	500	450	1	1	40283149	299	-1.65	0.38	12	0.02	-449.00	1963.00	2375	20230707	-68.76	739	20240426	0.41	1149	-35.42	20240102	739	0.41	20240426	2375	-68.76	20230707	739	0.41	20240426	0.75	N	215790	500	201 억		5510378	N	N	0	N	00	N
25	20240426	091016	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	751	12	2	1.62	851658	1149	0.77	741	751	741	960	518	739	741.22	13.68	0	-165	779	759	749	729	719	754	724	201	221	500	450	1	1	40283149	303	-1.67	0.38	12	0.00	-449.00	1963.00	2375	20230707	-68.38	739	20240425	1.62	1149	-34.64	20240102	739	1.62	20240425	2375	-68.38	20230707	739	1.62	20240425	0.75	N	215790	500	201 억		5510378	N	N	0	N	00	N
26	20240425	161007	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	739	-20	5	-2.64	110471934	148111	295.16	763	769	739	986	532	759	745.87	13.70	0	-6842	778	768	760	750	742	773	755	201	227	500	470	1	1	40283149	298	-1.65	0.38	12	0.37	-449.00	1963.00	2375	20230707	-68.88	739	20240425	0.00	1149	-35.68	20240102	739	0.00	20240425	2375	-68.88	20230707	739	0.00	20240425	0.75	N	215790	500	201 억		5517244	N	N	0	N	00	N
27	20240425	151012	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	743	-16	5	-2.11	97843668	131048	261.16	763	769	743	986	532	759	746.62	13.70	0	-1407	778	768	760	750	742	773	755	201	227	500	470	1	1	40283149	299	-1.65	0.38	12	0.33	-449.00	1963.00	2375	20230707	-68.72	743	20240425	0.00	1149	-35.34	20240102	743	0.00	20240425	2375	-68.72	20230707	743	0.00	20240425	0.75	N	215790	500	201 억		5517244	N	N	0	N	00	N
28	20240425	141009	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	745	-14	5	-1.84	80302247	107462	214.15	763	769	743	986	532	759	747.26	13.70	0	3147	778	768	760	750	742	773	755	201	227	500	470	1	1	40283149	300	-1.66	0.38	12	0.27	-449.00	1963.00	2375	20230707	-68.63	743	20240425	0.27	1149	-35.16	20240102	743	0.27	20240425	2375	-68.63	20230707	743	0.27	20240425	0.75	N	215790	500	201 억		5517244	N	N	0	N	00	N
29	20240425	131009	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	746	-13	5	-1.71	75159820	100559	200.40	763	769	743	986	532	759	747.42	13.70	0	3383	778	768	760	750	742	773	755	201	227	500	470	1	1	40283149	301	-1.66	0.38	12	0.25	-449.00	1963.00	2375	20230707	-68.59	743	20240425	0.40	1149	-35.07	20240102	743	0.40	20240425	2375	-68.59	20230707	743	0.40	20240425	0.75	N	215790	500	201 억		5517244	N	N	0	N	00	N
30	20240425	121006	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	745	-14	5	-1.84	71775624	96012	191.34	763	769	743	986	532	759	747.57	13.70	0	3584	778	768	760	750	742	773	755	201	227	500	470	1	1	40283149	300	-1.66	0.38	12	0.24	-449.00	1963.00	2375	20230707	-68.63	743	20240425	0.27	1149	-35.16	20240102	743	0.27	20240425	2375	-68.63	20230707	743	0.27	20240425	0.75	N	215790	500	201 억		5517244	N	N	0	N	00	N
31	20240425	111008	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	746	-13	5	-1.71	51508628	68795	137.10	763	769	743	986	532	759	748.73	13.70	0	1527	778	768	760	750	742	773	755	201	227	500	470	1	1	40283149	301	-1.66	0.38	12	0.17	-449.00	1963.00	2375	20230707	-68.59	743	20240425	0.40	1149	-35.07	20240102	743	0.40	20240425	2375	-68.59	20230707	743	0.40	20240425	0.75	N	215790	500	201 억		5517244	N	N	0	N	00	N
32	20240425	101008	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	760	1	2	0.13	7209610	9531	18.99	763	769	750	986	532	759	756.44	13.70	0	-1841	778	768	760	750	742	773	755	201	227	500	470	1	1	40283149	306	-1.69	0.39	12	0.02	-449.00	1963.00	2375	20230707	-68.00	750	20240425	1.33	1149	-33.86	20240102	750	1.33	20240425	2375	-68.00	20230707	750	1.33	20240425	0.75	N	215790	500	201 억		5517244	N	N	0	N	00	N
33	20240425	091011	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	762	3	2	0.40	5527074	7309	14.57	763	769	750	986	532	759	756.20	13.70	0	-1741	778	768	760	750	742	773	755	201	227	500	470	1	1	40283149	307	-1.70	0.39	12	0.02	-449.00	1963.00	2375	20230707	-67.92	750	20240425	1.60	1149	-33.68	20240102	750	1.60	20240425	2375	-67.92	20230707	750	1.60	20240425	0.75	N	215790	500	201 억		5517244	N	N	0	N	00	N
34	20240424	160950	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	759	4	2	0.53	37989447	50179	110.46	752	770	752	981	529	755	757.08	13.70	0	-1	781	767	761	747	741	765	745	201	226	500	460	1	1	40283149	306	-1.69	0.39	12	0.12	-449.00	1963.00	2375	20230707	-68.04	752	20240424	0.93	1149	-33.94	20240102	752	0.93	20240424	2375	-68.04	20230707	752	0.93	20240424	0.75	N	215790	500	201 억		5517268	N	N	0	N	00	N
35	20240424	151006	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	760	5	2	0.66	37435959	49447	108.84	752	770	752	981	529	755	757.09	13.70	0	42	781	767	761	747	741	765	745	201	226	500	460	1	1	40283149	306	-1.69	0.39	12	0.12	-449.00	1963.00	2375	20230707	-68.00	752	20240424	1.06	1149	-33.86	20240102	752	1.06	20240424	2375	-68.00	20230707	752	1.06	20240424	0.75	N	215790	500	201 억		5517268	N	N	0	N	00	N
36	20240424	141006	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	757	2	2	0.26	21300127	28081	61.81	752	770	752	981	529	755	758.52	13.70	0	-6	781	767	761	747	741	765	745	201	226	500	460	1	1	40283149	305	-1.69	0.39	12	0.07	-449.00	1963.00	2375	20230707	-68.13	752	20240424	0.66	1149	-34.12	20240102	752	0.66	20240424	2375	-68.13	20230707	752	0.66	20240424	0.75	N	215790	500	201 억		5517268	N	N	0	N	00	N
37	20240424	131009	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	763	8	2	1.06	17534000	23114	50.88	752	770	752	981	529	755	758.59	13.70	0	-154	781	767	761	747	741	765	745	201	226	500	460	1	1	40283149	307	-1.70	0.39	12	0.06	-449.00	1963.00	2375	20230707	-67.87	752	20240424	1.46	1149	-33.59	20240102	752	1.46	20240424	2375	-67.87	20230707	752	1.46	20240424	0.75	N	215790	500	201 억		5517268	N	N	0	N	00	N
38	20240424	121004	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	760	5	2	0.66	13331997	17575	38.69	752	770	752	981	529	755	758.58	13.70	0	-825	781	767	761	747	741	765	745	201	226	500	460	1	1	40283149	306	-1.69	0.39	12	0.04	-449.00	1963.00	2375	20230707	-68.00	752	20240424	1.06	1149	-33.86	20240102	752	1.06	20240424	2375	-68.00	20230707	752	1.06	20240424	0.75	N	215790	500	201 억		5517268	N	N	0	N	00	N
39	20240424	111003	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	760	5	2	0.66	11313003	14910	32.82	752	770	752	981	529	755	758.75	13.70	0	-825	781	767	761	747	741	765	745	201	226	500	460	1	1	40283149	306	-1.69	0.39	12	0.04	-449.00	1963.00	2375	20230707	-68.00	752	20240424	1.06	1149	-33.86	20240102	752	1.06	20240424	2375	-68.00	20230707	752	1.06	20240424	0.75	N	215790	500	201 억		5517268	N	N	0	N	00	N
40	20240424	101001	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	763	8	2	1.06	3095808	4047	8.91	752	770	752	981	529	755	764.96	13.70	0	-604	781	767	761	747	741	765	745	201	226	500	460	1	1	40283149	307	-1.70	0.39	12	0.01	-449.00	1963.00	2375	20230707	-67.87	752	20240424	1.46	1149	-33.59	20240102	752	1.46	20240424	2375	-67.87	20230707	752	1.46	20240424	0.75	N	215790	500	201 억		5517268	N	N	0	N	00	N
41	20240424	091004	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	768	13	2	1.72	2158283	2823	6.21	752	770	752	981	529	755	764.54	13.70	0	-162	781	767	761	747	741	765	745	201	226	500	460	1	1	40283149	309	-1.71	0.39	12	0.01	-449.00	1963.00	2375	20230707	-67.66	752	20240424	2.13	1149	-33.16	20240102	752	2.13	20240424	2375	-67.66	20230707	752	2.13	20240424	0.75	N	215790	500	201 억		5517268	N	N	0	N	00	N
42	20240423	160939	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	755	-7	5	-0.92	34100134	44778	78.94	762	775	755	990	534	762	761.54	13.71	0	-6238	784	772	763	751	742	768	747	201	228	500	470	1	1	40283149	304	-1.68	0.38	12	0.11	-449.00	1963.00	2375	20230707	-68.21	752	20240419	0.40	1149	-34.29	20240102	752	0.40	20240419	2375	-68.21	20230707	752	0.40	20240419	0.78	N	215790	500	201 억		5522936	N	N	0	N	00	N
43	20240423	151000	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	759	-3	5	-0.39	31278148	41046	72.36	762	775	755	990	534	762	762.03	13.71	0	-5653	784	772	763	751	742	768	747	201	228	500	470	1	1	40283149	306	-1.69	0.39	12	0.10	-449.00	1963.00	2375	20230707	-68.04	752	20240419	0.93	1149	-33.94	20240102	752	0.93	20240419	2375	-68.04	20230707	752	0.93	20240419	0.78	N	215790	500	201 억		5522936	N	N	0	N	00	N
44	20240423	140959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	759	-3	5	-0.39	25267406	33112	58.38	762	775	757	990	534	762	763.09	13.71	0	-5534	784	772	763	751	742	768	747	201	228	500	470	1	1	40283149	306	-1.69	0.39	12	0.08	-449.00	1963.00	2375	20230707	-68.04	752	20240419	0.93	1149	-33.94	20240102	752	0.93	20240419	2375	-68.04	20230707	752	0.93	20240419	0.78	N	215790	500	201 억		5522936	N	N	0	N	00	N
45	20240423	130957	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	762	0	3	0.00	24557992	32179	56.73	762	775	757	990	534	762	763.17	13.71	0	-5355	784	772	763	751	742	768	747	201	228	500	470	1	1	40283149	307	-1.70	0.39	12	0.08	-449.00	1963.00	2375	20230707	-67.92	752	20240419	1.33	1149	-33.68	20240102	752	1.33	20240419	2375	-67.92	20230707	752	1.33	20240419	0.78	N	215790	500	201 억		5522936	N	N	0	N	00	N
46	20240423	120957	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	764	2	2	0.26	23622940	30946	54.56	762	775	757	990	534	762	763.36	13.71	0	-5342	784	772	763	751	742	768	747	201	228	500	470	1	1	40283149	308	-1.70	0.39	12	0.08	-449.00	1963.00	2375	20230707	-67.83	752	20240419	1.60	1149	-33.51	20240102	752	1.60	20240419	2375	-67.83	20230707	752	1.60	20240419	0.78	N	215790	500	201 억		5522936	N	N	0	N	00	N
47	20240423	110959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	764	2	2	0.26	19562791	25599	45.13	762	775	757	990	534	762	764.20	13.71	0	-4571	784	772	763	751	742	768	747	201	228	500	470	1	1	40283149	308	-1.70	0.39	12	0.06	-449.00	1963.00	2375	20230707	-67.83	752	20240419	1.60	1149	-33.51	20240102	752	1.60	20240419	2375	-67.83	20230707	752	1.60	20240419	0.78	N	215790	500	201 억		5522936	N	N	0	N	00	N
48	20240423	100957	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	768	6	2	0.79	14931773	19530	34.43	762	775	762	990	534	762	764.56	13.71	0	-886	784	772	763	751	742	768	747	201	228	500	470	1	1	40283149	309	-1.71	0.39	12	0.05	-449.00	1963.00	2375	20230707	-67.66	752	20240419	2.13	1149	-33.16	20240102	752	2.13	20240419	2375	-67.66	20230707	752	2.13	20240419	0.78	N	215790	500	201 억		5522936	N	N	0	N	00	N
49	20240423	090958	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	762	0	3	0.00	3029491	3972	7.00	762	775	762	990	534	762	762.71	13.71	0	-868	784	772	763	751	742	768	747	201	228	500	470	1	1	40283149	307	-1.70	0.39	12	0.01	-449.00	1963.00	2375	20230707	-67.92	752	20240419	1.33	1149	-33.68	20240102	752	1.33	20240419	2375	-67.92	20230707	752	1.33	20240419	0.78	N	215790	500	201 억		5522936	N	N	0	N	00	N
50	20240422	160955	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	762	-4	5	-0.52	41744368	54692	62.53	766	775	754	995	537	766	763.26	13.75	0	-14348	791	778	765	752	739	785	759	201	229	500	470	1	1	40283149	307	-1.70	0.39	12	0.14	-449.00	1963.00	2375	20230707	-67.92	752	20240419	1.33	1149	-33.68	20240102	752	1.33	20240419	2375	-67.92	20230707	752	1.33	20240419	0.80	N	215790	500	201 억		5537307	N	N	0	N	00	N
51	20240422	150952	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	762	-4	5	-0.52	41245296	54036	61.78	766	775	754	995	537	766	763.29	13.75	0	-14305	791	778	765	752	739	785	759	201	229	500	470	1	1	40283149	307	-1.70	0.39	12	0.13	-449.00	1963.00	2375	20230707	-67.92	752	20240419	1.33	1149	-33.68	20240102	752	1.33	20240419	2375	-67.92	20230707	752	1.33	20240419	0.80	N	215790	500	201 억		5537307	N	N	0	N	00	N
52	20240422	140954	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	766	0	3	0.00	33851441	44295	50.64	766	775	759	995	537	766	764.23	13.75	0	-13186	791	778	765	752	739	785	759	201	229	500	470	1	1	40283149	309	-1.71	0.39	12	0.11	-449.00	1963.00	2375	20230707	-67.75	752	20240419	1.86	1149	-33.33	20240102	752	1.86	20240419	2375	-67.75	20230707	752	1.86	20240419	0.80	N	215790	500	201 억		5537307	N	N	0	N	00	N
53	20240422	130951	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	766	0	3	0.00	22022388	28746	32.86	766	775	760	995	537	766	766.10	13.75	0	-9203	791	778	765	752	739	785	759	201	229	500	470	1	1	40283149	309	-1.71	0.39	12	0.07	-449.00	1963.00	2375	20230707	-67.75	752	20240419	1.86	1149	-33.33	20240102	752	1.86	20240419	2375	-67.75	20230707	752	1.86	20240419	0.80	N	215790	500	201 억		5537307	N	N	0	N	00	N
54	20240422	120950	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	770	4	2	0.52	20492820	26748	30.58	766	775	760	995	537	766	766.14	13.75	0	-9007	791	778	765	752	739	785	759	201	229	500	470	1	1	40283149	310	-1.71	0.39	12	0.07	-449.00	1963.00	2375	20230707	-67.58	752	20240419	2.39	1149	-32.99	20240102	752	2.39	20240419	2375	-67.58	20230707	752	2.39	20240419	0.80	N	215790	500	201 억		5537307	N	N	0	N	00	N
55	20240422	110952	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	773	7	2	0.91	15725664	20518	23.46	766	775	760	995	537	766	766.43	13.75	0	-11288	791	778	765	752	739	785	759	201	229	500	470	1	1	40283149	311	-1.72	0.39	12	0.05	-449.00	1963.00	2375	20230707	-67.45	752	20240419	2.79	1149	-32.72	20240102	752	2.79	20240419	2375	-67.45	20230707	752	2.79	20240419	0.80	N	215790	500	201 억		5537307	N	N	0	N	00	N
56	20240422	100952	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	773	7	2	0.91	14635163	19104	21.84	766	775	760	995	537	766	766.08	13.75	0	-10787	791	778	765	752	739	785	759	201	229	500	470	1	1	40283149	311	-1.72	0.39	12	0.05	-449.00	1963.00	2375	20230707	-67.45	752	20240419	2.79	1149	-32.72	20240102	752	2.79	20240419	2375	-67.45	20230707	752	2.79	20240419	0.80	N	215790	500	201 억		5537307	N	N	0	N	00	N
57	20240422	090953	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	766	0	3	0.00	13522388	17654	20.18	766	771	760	995	537	766	765.97	13.75	0	-11815	791	778	765	752	739	785	759	201	229	500	470	1	1	40283149	309	-1.71	0.39	12	0.04	-449.00	1963.00	2375	20230707	-67.75	752	20240419	1.86	1149	-33.33	20240102	752	1.86	20240419	2375	-67.75	20230707	752	1.86	20240419	0.80	N	215790	500	201 억		5537307	N	N	0	N	00	N
58	20240419	160908	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	766	0	3	0.00	66254742	87287	193.13	759	778	752	995	537	766	759.04	13.80	0	-19829	782	773	767	758	752	773	758	201	229	500	470	1	1	40283149	309	-1.71	0.39	12	0.22	-449.00	1963.00	2375	20230707	-67.75	752	20240419	1.86	1149	-33.33	20240102	752	1.86	20240419	2375	-67.75	20230707	752	1.86	20240419	1.01	N	215790	500	201 억		5557158	N	N	0	N	00	N
59	20240419	150914	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	766	0	3	0.00	65100937	85778	189.80	759	778	752	995	537	766	758.95	13.80	0	-18784	782	773	767	758	752	773	758	201	229	500	470	1	1	40283149	309	-1.71	0.39	12	0.21	-449.00	1963.00	2375	20230707	-67.75	752	20240419	1.86	1149	-33.33	20240102	752	1.86	20240419	2375	-67.75	20230707	752	1.86	20240419	1.01	N	215790	500	201 억		5557158	N	N	0	N	00	N
60	20240419	140907	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	764	-2	5	-0.26	63693495	83934	185.72	759	778	752	995	537	766	758.85	13.80	0	-17886	782	773	767	758	752	773	758	201	229	500	470	1	1	40283149	308	-1.70	0.39	12	0.21	-449.00	1963.00	2375	20230707	-67.83	752	20240419	1.60	1149	-33.51	20240102	752	1.60	20240419	2375	-67.83	20230707	752	1.60	20240419	1.01	N	215790	500	201 억		5557158	N	N	0	N	00	N
61	20240419	130908	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	755	-11	5	-1.44	60552500	79803	176.57	759	778	752	995	537	766	758.77	13.80	0	-16645	782	773	767	758	752	773	758	201	229	500	470	1	1	40283149	304	-1.68	0.38	12	0.20	-449.00	1963.00	2375	20230707	-68.21	752	20240419	0.40	1149	-34.29	20240102	752	0.40	20240419	2375	-68.21	20230707	752	0.40	20240419	1.01	N	215790	500	201 억		5557158	N	N	0	N	00	N
62	20240419	120904	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	756	-10	5	-1.31	49475829	65192	144.25	759	778	752	995	537	766	758.92	13.80	0	-15563	782	773	767	758	752	773	758	201	229	500	470	1	1	40283149	305	-1.68	0.39	12	0.16	-449.00	1963.00	2375	20230707	-68.17	752	20240419	0.53	1149	-34.20	20240102	752	0.53	20240419	2375	-68.17	20230707	752	0.53	20240419	1.01	N	215790	500	201 억		5557158	N	N	0	N	00	N
63	20240419	110916	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	761	-5	5	-0.65	27556673	36186	80.07	759	778	757	995	537	766	761.53	13.80	0	-10874	782	773	767	758	752	773	758	201	229	500	470	1	1	40283149	307	-1.69	0.39	12	0.09	-449.00	1963.00	2375	20230707	-67.96	757	20240419	0.53	1149	-33.77	20240102	757	0.53	20240419	2375	-67.96	20230707	757	0.53	20240419	1.01	N	215790	500	201 억		5557158	N	N	0	N	00	N
64	20240419	100912	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	768	2	2	0.26	16675796	21890	48.43	759	778	757	995	537	766	761.80	13.80	0	-6416	782	773	767	758	752	773	758	201	229	500	470	1	1	40283149	309	-1.71	0.39	12	0.05	-449.00	1963.00	2375	20230707	-67.66	757	20240419	1.45	1149	-33.16	20240102	757	1.45	20240419	2375	-67.66	20230707	757	1.45	20240419	1.01	N	215790	500	201 억		5557158	N	N	0	N	00	N
65	20240419	090903	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	766	0	3	0.00	13099947	17216	38.09	759	778	757	995	537	766	760.92	13.80	0	-3267	782	773	767	758	752	773	758	201	229	500	470	1	1	40283149	309	-1.71	0.39	12	0.04	-449.00	1963.00	2375	20230707	-67.75	757	20240419	1.19	1149	-33.33	20240102	757	1.19	20240419	2375	-67.75	20230707	757	1.19	20240419	1.01	N	215790	500	201 억		5557158	N	N	0	N	00	N
66	20240418	160905	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	766	0	3	0.00	34725936	45194	13.95	766	776	761	995	537	766	768.42	13.80	0	-39	843	804	785	746	727	795	737	201	229	500	470	1	1	40283149	309	-1.71	0.39	12	0.11	-449.00	1963.00	2375	20230707	-67.75	761	20240418	0.66	1149	-33.33	20240102	761	0.66	20240418	2375	-67.75	20230707	761	0.66	20240418	0.98	N	215790	500	201 억		5557219	N	N	0	N	00	N
67	20240418	150904	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	774	8	2	1.04	27230021	35428	10.94	766	776	761	995	537	766	768.60	13.80	0	118	843	804	785	746	727	795	737	201	229	500	470	1	1	40283149	312	-1.72	0.39	12	0.09	-449.00	1963.00	2375	20230707	-67.41	761	20240418	1.71	1149	-32.64	20240102	761	1.71	20240418	2375	-67.41	20230707	761	1.71	20240418	0.98	N	215790	500	201 억		5557219	N	N	0	N	00	N
68	20240418	140910	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	775	9	2	1.17	25314940	32950	10.17	766	776	761	995	537	766	768.28	13.80	0	365	843	804	785	746	727	795	737	201	229	500	470	1	1	40283149	312	-1.73	0.39	12	0.08	-449.00	1963.00	2375	20230707	-67.37	761	20240418	1.84	1149	-32.55	20240102	761	1.84	20240418	2375	-67.37	20230707	761	1.84	20240418	0.98	N	215790	500	201 억		5557219	N	N	0	N	00	N
69	20240418	130903	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	770	4	2	0.52	24374606	31735	9.80	766	776	761	995	537	766	768.07	13.80	0	1313	843	804	785	746	727	795	737	201	229	500	470	1	1	40283149	310	-1.71	0.39	12	0.08	-449.00	1963.00	2375	20230707	-67.58	761	20240418	1.18	1149	-32.99	20240102	761	1.18	20240418	2375	-67.58	20230707	761	1.18	20240418	0.98	N	215790	500	201 억		5557219	N	N	0	N	00	N
70	20240418	120902	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	772	6	2	0.78	19427206	25323	7.82	766	776	761	995	537	766	767.18	13.80	0	2525	843	804	785	746	727	795	737	201	229	500	470	1	1	40283149	311	-1.72	0.39	12	0.06	-449.00	1963.00	2375	20230707	-67.49	761	20240418	1.45	1149	-32.81	20240102	761	1.45	20240418	2375	-67.49	20230707	761	1.45	20240418	0.98	N	215790	500	201 억		5557219	N	N	0	N	00	N
71	20240418	110906	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	775	9	2	1.17	19008239	24781	7.65	766	776	761	995	537	766	767.05	13.80	0	2549	843	804	785	746	727	795	737	201	229	500	470	1	1	40283149	312	-1.73	0.39	12	0.06	-449.00	1963.00	2375	20230707	-67.37	761	20240418	1.84	1149	-32.55	20240102	761	1.84	20240418	2375	-67.37	20230707	761	1.84	20240418	0.98	N	215790	500	201 억		5557219	N	N	0	N	00	N
72	20240418	100906	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	773	7	2	0.91	17341887	22624	6.98	766	776	761	995	537	766	766.53	13.80	0	3426	843	804	785	746	727	795	737	201	229	500	470	1	1	40283149	311	-1.72	0.39	12	0.06	-449.00	1963.00	2375	20230707	-67.45	761	20240418	1.58	1149	-32.72	20240102	761	1.58	20240418	2375	-67.45	20230707	761	1.58	20240418	0.98	N	215790	500	201 억		5557219	N	N	0	N	00	N
73	20240418	090902	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	765	-1	5	-0.13	5341283	6985	2.16	766	766	761	995	537	766	764.68	13.80	0	1029	843	804	785	746	727	795	737	201	229	500	470	1	1	40283149	308	-1.70	0.39	12	0.02	-449.00	1963.00	2375	20230707	-67.79	761	20240418	0.53	1149	-33.42	20240102	761	0.53	20240418	2375	-67.79	20230707	761	0.53	20240418	0.98	N	215790	500	201 억		5557219	N	N	0	N	00	N
74	20240417	160855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	766	-37	5	-4.61	248467691	316549	118.13	785	824	766	1043	563	803	785.52	13.92	0	-51143	879	841	812	774	745	826	759	201	240	500	490	1	1	40283149	309	-1.71	0.39	12	0.79	-449.00	1963.00	2375	20230707	-67.75	762	20240307	0.52	1149	-33.33	20240102	762	0.52	20240307	2375	-67.75	20230707	762	0.52	20240307	1.01	N	215790	500	201 억		5608204	N	N	0	N	00	N
75	20240417	150910	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	773	-30	5	-3.74	215000091	272937	101.85	785	824	770	1043	563	803	787.73	13.92	0	-31991	879	841	812	774	745	826	759	201	240	500	490	1	1	40283149	311	-1.72	0.39	12	0.68	-449.00	1963.00	2375	20230707	-67.45	762	20240307	1.44	1149	-32.72	20240102	762	1.44	20240307	2375	-67.45	20230707	762	1.44	20240307	1.01	N	215790	500	201 억		5608204	N	N	0	N	00	N
76	20240417	140905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	787	-16	5	-1.99	174016113	219976	82.09	785	824	771	1043	563	803	791.07	13.92	0	-22315	879	841	812	774	745	826	759	201	240	500	490	1	1	40283149	317	-1.75	0.40	12	0.55	-449.00	1963.00	2375	20230707	-66.86	762	20240307	3.28	1149	-31.51	20240102	762	3.28	20240307	2375	-66.86	20230707	762	3.28	20240307	1.01	N	215790	500	201 억		5608204	N	N	0	N	00	N
77	20240417	130906	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	777	-26	5	-3.24	138841549	175576	65.52	785	824	771	1043	563	803	790.78	13.92	0	-9345	879	841	812	774	745	826	759	201	240	500	490	1	1	40283149	313	-1.73	0.40	12	0.44	-449.00	1963.00	2375	20230707	-67.28	762	20240307	1.97	1149	-32.38	20240102	762	1.97	20240307	2375	-67.28	20230707	762	1.97	20240307	1.01	N	215790	500	201 억		5608204	N	N	0	N	00	N
78	20240417	120908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	772	-31	5	-3.86	134532717	170018	63.45	785	824	772	1043	563	803	791.29	13.92	0	-6671	879	841	812	774	745	826	759	201	240	500	490	1	1	40283149	311	-1.72	0.39	12	0.42	-449.00	1963.00	2375	20230707	-67.49	762	20240307	1.31	1149	-32.81	20240102	762	1.31	20240307	2375	-67.49	20230707	762	1.31	20240307	1.01	N	215790	500	201 억		5608204	N	N	0	N	00	N
79	20240417	110910	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	783	-20	5	-2.49	80423371	100433	37.48	785	824	778	1043	563	803	800.77	13.92	0	-1350	879	841	812	774	745	826	759	201	240	500	490	1	1	40283149	315	-1.74	0.40	12	0.25	-449.00	1963.00	2375	20230707	-67.03	762	20240307	2.76	1149	-31.85	20240102	762	2.76	20240307	2375	-67.03	20230707	762	2.76	20240307	1.01	N	215790	500	201 억		5608204	N	N	0	N	00	N
80	20240417	100902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	792	-11	5	-1.37	54301791	67021	25.01	785	824	785	1043	563	803	810.22	13.92	0	-35	879	841	812	774	745	826	759	201	240	500	490	1	1	40283149	319	-1.76	0.40	12	0.17	-449.00	1963.00	2375	20230707	-66.65	762	20240307	3.94	1149	-31.07	20240102	762	3.94	20240307	2375	-66.65	20230707	762	3.94	20240307	1.01	N	215790	500	201 억		5608204	N	N	0	N	00	N
81	20240417	090859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	809	6	2	0.75	40297318	49556	18.49	785	824	785	1043	563	803	813.17	13.92	0	-4275	879	841	812	774	745	826	759	201	240	500	490	1	1	40283149	326	-1.80	0.41	12	0.12	-449.00	1963.00	2375	20230707	-65.94	762	20240307	6.17	1149	-29.59	20240102	762	6.17	20240307	2375	-65.94	20230707	762	6.17	20240307	1.01	N	215790	500	201 억		5608204	N	N	0	N	00	N
82	20240416	160904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	803	-23	5	-2.78	207405109	260318	130.57	812	850	783	1073	579	826	796.54	14.03	0	-42757	875	850	816	791	757	863	804	201	247	500	510	1	1	40283149	323	-1.79	0.41	12	0.65	-449.00	1963.00	2375	20230707	-66.19	762	20240307	5.38	1149	-30.11	20240102	762	5.38	20240307	2375	-66.19	20230707	762	5.38	20240307	0.81	N	215790	500	201 억		5650978	N	N	0	N	00	N
83	20240416	150902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	795	-31	5	-3.75	189049235	237424	119.09	812	850	783	1073	579	826	796.25	14.03	0	-32538	875	850	816	791	757	863	804	201	247	500	510	1	1	40283149	320	-1.77	0.40	12	0.59	-449.00	1963.00	2375	20230707	-66.53	762	20240307	4.33	1149	-30.81	20240102	762	4.33	20240307	2375	-66.53	20230707	762	4.33	20240307	0.81	N	215790	500	201 억		5650978	N	N	0	N	00	N
84	20240416	140903	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	787	-39	5	-4.72	136807962	171825	86.18	812	850	783	1073	579	826	796.21	14.03	0	-22421	875	850	816	791	757	863	804	201	247	500	510	1	1	40283149	317	-1.75	0.40	12	0.43	-449.00	1963.00	2375	20230707	-66.86	762	20240307	3.28	1149	-31.51	20240102	762	3.28	20240307	2375	-66.86	20230707	762	3.28	20240307	0.81	N	215790	500	201 억		5650978	N	N	0	N	00	N
85	20240416	130901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	796	-30	5	-3.63	111810914	140273	70.36	812	850	783	1073	579	826	797.10	14.03	0	-20275	875	850	816	791	757	863	804	201	247	500	510	1	1	40283149	321	-1.77	0.41	12	0.35	-449.00	1963.00	2375	20230707	-66.48	762	20240307	4.46	1149	-30.72	20240102	762	4.46	20240307	2375	-66.48	20230707	762	4.46	20240307	0.81	N	215790	500	201 억		5650978	N	N	0	N	00	N
86	20240416	120903	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	813	-13	5	-1.57	79378662	99799	50.06	812	850	783	1073	579	826	795.39	14.03	0	-18625	875	850	816	791	757	863	804	201	247	500	510	1	1	40283149	328	-1.81	0.41	12	0.25	-449.00	1963.00	2375	20230707	-65.77	762	20240307	6.69	1149	-29.24	20240102	762	6.69	20240307	2375	-65.77	20230707	762	6.69	20240307	0.81	N	215790	500	201 억		5650978	N	N	0	N	00	N
87	20240416	110859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	789	-37	5	-4.48	59401346	74551	37.39	812	850	787	1073	579	826	796.79	14.03	0	-16095	875	850	816	791	757	863	804	201	247	500	510	1	1	40283149	318	-1.76	0.40	12	0.19	-449.00	1963.00	2375	20230707	-66.78	762	20240307	3.54	1149	-31.33	20240102	762	3.54	20240307	2375	-66.78	20230707	762	3.54	20240307	0.81	N	215790	500	201 억		5650978	N	N	0	N	00	N
88	20240416	100851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	789	-37	5	-4.48	49733893	62354	31.28	812	850	787	1073	579	826	797.61	14.03	0	-12310	875	850	816	791	757	863	804	201	247	500	510	1	1	40283149	318	-1.76	0.40	12	0.15	-449.00	1963.00	2375	20230707	-66.78	762	20240307	3.54	1149	-31.33	20240102	762	3.54	20240307	2375	-66.78	20230707	762	3.54	20240307	0.81	N	215790	500	201 억		5650978	N	N	0	N	00	N
89	20240416	090851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	806	-20	5	-2.42	3997431	4972	2.49	812	812	800	1073	579	826	803.99	14.03	0	1650	875	850	816	791	757	863	804	201	247	500	510	1	1	40283149	325	-1.80	0.41	12	0.01	-449.00	1963.00	2375	20230707	-66.06	762	20240307	5.77	1149	-29.85	20240102	762	5.77	20240307	2375	-66.06	20230707	762	5.77	20240307	0.81	N	215790	500	201 억		5650978	N	N	0	N	00	N
90	20240415	160849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	826	6	2	0.73	159779702	199310	112.11	825	841	782	1066	574	820	800.08	14.12	0	-35010	848	833	811	796	774	841	804	201	246	500	500	1	1	40283149	333	-1.84	0.42	12	0.49	-449.00	1963.00	2375	20230707	-65.22	762	20240307	8.40	1149	-28.11	20240102	762	8.40	20240307	2375	-65.22	20230707	762	8.40	20240307	0.74	N	215790	500	201 억		5686020	N	N	0	N	00	N
91	20240415	150855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	790	-30	5	-3.66	115118314	144599	81.33	825	825	782	1066	574	820	793.26	14.12	0	-32004	848	833	811	796	774	841	804	201	246	500	500	1	1	40283149	318	-1.76	0.40	12	0.36	-449.00	1963.00	2375	20230707	-66.74	762	20240307	3.67	1149	-31.24	20240102	762	3.67	20240307	2375	-66.74	20230707	762	3.67	20240307	0.74	N	215790	500	201 억		5686020	N	N	0	N	00	N
92	20240415	140848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	788	-32	5	-3.90	95204000	119333	67.12	825	825	782	1066	574	820	794.50	14.12	0	-27472	848	833	811	796	774	841	804	201	246	500	500	1	1	40283149	317	-1.76	0.40	12	0.30	-449.00	1963.00	2375	20230707	-66.82	762	20240307	3.41	1149	-31.42	20240102	762	3.41	20240307	2375	-66.82	20230707	762	3.41	20240307	0.74	N	215790	500	201 억		5686020	N	N	0	N	00	N
93	20240415	130839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	787	-33	5	-4.02	79951919	99983	56.24	825	825	782	1066	574	820	795.93	14.12	0	-28145	848	833	811	796	774	841	804	201	246	500	500	1	1	40283149	317	-1.75	0.40	12	0.25	-449.00	1963.00	2375	20230707	-66.86	762	20240307	3.28	1149	-31.51	20240102	762	3.28	20240307	2375	-66.86	20230707	762	3.28	20240307	0.74	N	215790	500	201 억		5686020	N	N	0	N	00	N
94	20240415	120853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	786	-34	5	-4.15	65964821	82221	46.25	825	825	782	1066	574	820	798.19	14.12	0	-26269	848	833	811	796	774	841	804	201	246	500	500	1	1	40283149	317	-1.75	0.40	12	0.20	-449.00	1963.00	2375	20230707	-66.91	762	20240307	3.15	1149	-31.59	20240102	762	3.15	20240307	2375	-66.91	20230707	762	3.15	20240307	0.74	N	215790	500	201 억		5686020	N	N	0	N	00	N
95	20240415	110853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	792	-28	5	-3.41	53595036	66523	37.42	825	825	792	1066	574	820	801.32	14.12	0	-17920	848	833	811	796	774	841	804	201	246	500	500	1	1	40283149	319	-1.76	0.40	12	0.17	-449.00	1963.00	2375	20230707	-66.65	762	20240307	3.94	1149	-31.07	20240102	762	3.94	20240307	2375	-66.65	20230707	762	3.94	20240307	0.74	N	215790	500	201 억		5686020	N	N	0	N	00	N
96	20240415	100847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	802	-18	5	-2.20	35515914	43808	24.64	825	825	796	1066	574	820	805.66	14.12	0	-12849	848	833	811	796	774	841	804	201	246	500	500	1	1	40283149	323	-1.79	0.41	12	0.11	-449.00	1963.00	2375	20230707	-66.23	762	20240307	5.25	1149	-30.20	20240102	762	5.25	20240307	2375	-66.23	20230707	762	5.25	20240307	0.74	N	215790	500	201 억		5686020	N	N	0	N	00	N
97	20240415	090855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	802	-18	5	-2.20	23442328	28749	16.17	825	825	797	1066	574	820	810.08	14.12	0	-3448	848	833	811	796	774	841	804	201	246	500	500	1	1	40283149	323	-1.79	0.41	12	0.07	-449.00	1963.00	2375	20230707	-66.23	762	20240307	5.25	1149	-30.20	20240102	762	5.25	20240307	2375	-66.23	20230707	762	5.25	20240307	0.74	N	215790	500	201 억		5686020	N	N	0	N	00	N
98	20240412	160847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	820	6	2	0.74	105061888	130828	68.55	801	826	789	1058	570	814	801.80	14.15	0	-12793	848	831	797	780	746	839	788	201	244	500	500	1	1	40283149	330	-1.83	0.42	12	0.32	-449.00	1963.00	2375	20230707	-65.47	762	20240307	7.61	1149	-28.63	20240102	762	7.61	20240307	2375	-65.47	20230707	762	7.61	20240307	0.74	N	215790	500	201 억		5698833	N	N	0	N	00	N
99	20240412	150850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	803	-11	5	-1.35	80403713	100498	52.66	801	826	789	1058	570	814	800.05	14.15	0	-12303	848	831	797	780	746	839	788	201	244	500	500	1	1	40283149	323	-1.79	0.41	12	0.25	-449.00	1963.00	2375	20230707	-66.19	762	20240307	5.38	1149	-30.11	20240102	762	5.38	20240307	2375	-66.19	20230707	762	5.38	20240307	0.74	N	215790	500	201 억		5698833	N	N	0	N	00	N
100	20240412	140845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	802	-12	5	-1.47	63780514	79805	41.82	801	826	789	1058	570	814	799.20	14.15	0	-10061	848	831	797	780	746	839	788	201	244	500	500	1	1	40283149	323	-1.79	0.41	12	0.20	-449.00	1963.00	2375	20230707	-66.23	762	20240307	5.25	1149	-30.20	20240102	762	5.25	20240307	2375	-66.23	20230707	762	5.25	20240307	0.74	N	215790	500	201 억		5698833	N	N	0	N	00	N
101	20240412	130837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	801	-13	5	-1.60	51609095	64760	33.93	801	808	789	1058	570	814	796.93	14.15	0	-7060	848	831	797	780	746	839	788	201	244	500	500	1	1	40283149	323	-1.78	0.41	12	0.16	-449.00	1963.00	2375	20230707	-66.27	762	20240307	5.12	1149	-30.29	20240102	762	5.12	20240307	2375	-66.27	20230707	762	5.12	20240307	0.74	N	215790	500	201 억		5698833	N	N	0	N	00	N
102	20240412	120844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	796	-18	5	-2.21	39039286	49013	25.68	801	808	789	1058	570	814	796.51	14.15	0	-5522	848	831	797	780	746	839	788	201	244	500	500	1	1	40283149	321	-1.77	0.41	12	0.12	-449.00	1963.00	2375	20230707	-66.48	762	20240307	4.46	1149	-30.72	20240102	762	4.46	20240307	2375	-66.48	20230707	762	4.46	20240307	0.74	N	215790	500	201 억		5698833	N	N	0	N	00	N
103	20240412	110841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	798	-16	5	-1.97	17587376	22126	11.59	801	808	790	1058	570	814	794.87	14.15	0	-3033	848	831	797	780	746	839	788	201	244	500	500	1	1	40283149	321	-1.78	0.41	12	0.05	-449.00	1963.00	2375	20230707	-66.40	762	20240307	4.72	1149	-30.55	20240102	762	4.72	20240307	2375	-66.40	20230707	762	4.72	20240307	0.74	N	215790	500	201 억		5698833	N	N	0	N	00	N
104	20240412	100842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	798	-16	5	-1.97	12389346	15571	8.16	801	808	790	1058	570	814	795.67	14.15	0	-1679	848	831	797	780	746	839	788	201	244	500	500	1	1	40283149	321	-1.78	0.41	12	0.04	-449.00	1963.00	2375	20230707	-66.40	762	20240307	4.72	1149	-30.55	20240102	762	4.72	20240307	2375	-66.40	20230707	762	4.72	20240307	0.74	N	215790	500	201 억		5698833	N	N	0	N	00	N
105	20240412	090843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	807	-7	5	-0.86	2209271	2758	1.45	801	808	800	1058	570	814	801.04	14.15	0	-405	848	831	797	780	746	839	788	201	244	500	500	1	1	40283149	325	-1.80	0.41	12	0.01	-449.00	1963.00	2375	20230707	-66.02	762	20240307	5.91	1149	-29.77	20240102	762	5.91	20240307	2375	-66.02	20230707	762	5.91	20240307	0.74	N	215790	500	201 억		5698833	N	N	0	N	00	N
106	20240411	160838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	814	25	2	3.17	143092309	182640	92.53	791	814	763	1025	553	789	777.90	14.17	0	-7818	807	798	783	774	759	802	778	201	236	500	480	1	1	40283149	328	-1.81	0.41	12	0.45	-449.00	1963.00	2375	20230707	-65.73	762	20240307	6.82	1149	-29.16	20240102	762	6.82	20240307	2375	-65.73	20230707	762	6.82	20240307	0.76	N	215790	500	201 억		5706651	N	N	0	N	00	N
107	20240411	150844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	798	9	2	1.14	93890617	121812	61.71	791	798	763	1025	553	789	770.78	14.17	0	-6163	807	798	783	774	759	802	778	201	236	500	480	1	1	40283149	321	-1.78	0.41	12	0.30	-449.00	1963.00	2375	20230707	-66.40	762	20240307	4.72	1149	-30.55	20240102	762	4.72	20240307	2375	-66.40	20230707	762	4.72	20240307	0.76	N	215790	500	201 억		5706651	N	N	0	N	00	N
108	20240411	140840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	776	-13	5	-1.65	85680338	111342	56.41	791	791	763	1025	553	789	769.52	14.17	0	-7130	807	798	783	774	759	802	778	201	236	500	480	1	1	40283149	313	-1.73	0.40	12	0.28	-449.00	1963.00	2375	20230707	-67.33	762	20240307	1.84	1149	-32.46	20240102	762	1.84	20240307	2375	-67.33	20230707	762	1.84	20240307	0.76	N	215790	500	201 억		5706651	N	N	0	N	00	N
109	20240411	130830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	774	-15	5	-1.90	74893750	97417	49.35	791	791	763	1025	553	789	768.80	14.17	0	2638	807	798	783	774	759	802	778	201	236	500	480	1	1	40283149	312	-1.72	0.39	12	0.24	-449.00	1963.00	2375	20230707	-67.41	762	20240307	1.57	1149	-32.64	20240102	762	1.57	20240307	2375	-67.41	20230707	762	1.57	20240307	0.76	N	215790	500	201 억		5706651	N	N	0	N	00	N
110	20240411	120841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	767	-22	5	-2.79	71186778	92605	46.91	791	791	763	1025	553	789	768.71	14.17	0	5013	807	798	783	774	759	802	778	201	236	500	480	1	1	40283149	309	-1.71	0.39	12	0.23	-449.00	1963.00	2375	20230707	-67.71	762	20240307	0.66	1149	-33.25	20240102	762	0.66	20240307	2375	-67.71	20230707	762	0.66	20240307	0.76	N	215790	500	201 억		5706651	N	N	0	N	00	N
111	20240411	110834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	775	-14	5	-1.77	48968097	63639	32.24	791	791	763	1025	553	789	769.47	14.17	0	5906	807	798	783	774	759	802	778	201	236	500	480	1	1	40283149	312	-1.73	0.39	12	0.16	-449.00	1963.00	2375	20230707	-67.37	762	20240307	1.71	1149	-32.55	20240102	762	1.71	20240307	2375	-67.37	20230707	762	1.71	20240307	0.76	N	215790	500	201 억		5706651	N	N	0	N	00	N
112	20240411	100841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	774	-15	5	-1.90	35138854	45570	23.09	791	791	764	1025	553	789	771.10	14.17	0	5412	807	798	783	774	759	802	778	201	236	500	480	1	1	40283149	312	-1.72	0.39	12	0.11	-449.00	1963.00	2375	20230707	-67.41	762	20240307	1.57	1149	-32.64	20240102	762	1.57	20240307	2375	-67.41	20230707	762	1.57	20240307	0.76	N	215790	500	201 억		5706651	N	N	0	N	00	N
113	20240411	090839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	783	-6	5	-0.76	784846	993	0.50	791	791	783	1025	553	789	790.38	14.17	0	-949	807	798	783	774	759	802	778	201	236	500	480	1	1	40283149	315	-1.74	0.40	12	0.00	-449.00	1963.00	2375	20230707	-67.03	762	20240307	2.76	1149	-31.85	20240102	762	2.76	20240307	2375	-67.03	20230707	762	2.76	20240307	0.76	N	215790	500	201 억		5706651	N	N	0	N	00	N
114	20240409	160825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	789	8	2	1.02	153733825	197342	197.20	768	792	768	1015	547	781	779.02	14.10	0	23876	815	798	789	772	763	793	767	201	234	500	480	1	1	40283149	318	-1.76	0.40	12	0.49	-449.00	1963.00	2375	20230707	-66.78	762	20240307	3.54	1149	-31.33	20240102	762	3.54	20240307	2375	-66.78	20230707	762	3.54	20240307	0.87	N	215790	500	201 억		5681686	N	N	0	N	00	N
115	20240409	150830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	783	2	2	0.26	140333834	180186	180.05	768	792	768	1015	547	781	778.83	14.10	0	23138	815	798	789	772	763	793	767	201	234	500	480	1	1	40283149	315	-1.74	0.40	12	0.45	-449.00	1963.00	2375	20230707	-67.03	762	20240307	2.76	1149	-31.85	20240102	762	2.76	20240307	2375	-67.03	20230707	762	2.76	20240307	0.87	N	215790	500	201 억		5681686	N	N	0	N	00	N
116	20240409	140835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	783	2	2	0.26	134584008	172842	172.71	768	792	768	1015	547	781	778.65	14.10	0	23138	815	798	789	772	763	793	767	201	234	500	480	1	1	40283149	315	-1.74	0.40	12	0.43	-449.00	1963.00	2375	20230707	-67.03	762	20240307	2.76	1149	-31.85	20240102	762	2.76	20240307	2375	-67.03	20230707	762	2.76	20240307	0.87	N	215790	500	201 억		5681686	N	N	0	N	00	N
117	20240409	130828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	784	3	2	0.38	92408975	119260	119.17	768	789	768	1015	547	781	774.85	14.10	0	5736	815	798	789	772	763	793	767	201	234	500	480	1	1	40283149	316	-1.75	0.40	12	0.30	-449.00	1963.00	2375	20230707	-66.99	762	20240307	2.89	1149	-31.77	20240102	762	2.89	20240307	2375	-66.99	20230707	762	2.89	20240307	0.87	N	215790	500	201 억		5681686	N	N	0	N	00	N
118	20240409	120831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	781	0	3	0.00	83688136	108087	108.01	768	789	768	1015	547	781	774.27	14.10	0	8135	815	798	789	772	763	793	767	201	234	500	480	1	1	40283149	315	-1.74	0.40	12	0.27	-449.00	1963.00	2375	20230707	-67.12	762	20240307	2.49	1149	-32.03	20240102	762	2.49	20240307	2375	-67.12	20230707	762	2.49	20240307	0.87	N	215790	500	201 억		5681686	N	N	0	N	00	N
119	20240409	110829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	777	-4	5	-0.51	65823681	85185	85.12	768	789	768	1015	547	781	772.71	14.10	0	4949	815	798	789	772	763	793	767	201	234	500	480	1	1	40283149	313	-1.73	0.40	12	0.21	-449.00	1963.00	2375	20230707	-67.28	762	20240307	1.97	1149	-32.38	20240102	762	1.97	20240307	2375	-67.28	20230707	762	1.97	20240307	0.87	N	215790	500	201 억		5681686	N	N	0	N	00	N
120	20240409	100823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	777	-4	5	-0.51	43612603	56429	56.39	768	789	768	1015	547	781	772.88	14.10	0	9711	815	798	789	772	763	793	767	201	234	500	480	1	1	40283149	313	-1.73	0.40	12	0.14	-449.00	1963.00	2375	20230707	-67.28	762	20240307	1.97	1149	-32.38	20240102	762	1.97	20240307	2375	-67.28	20230707	762	1.97	20240307	0.87	N	215790	500	201 억		5681686	N	N	0	N	00	N
121	20240409	090839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	775	-6	5	-0.77	16879028	21903	21.89	768	781	768	1015	547	781	770.63	14.10	0	7962	815	798	789	772	763	793	767	201	234	500	480	1	1	40283149	312	-1.73	0.39	12	0.05	-449.00	1963.00	2375	20230707	-67.37	762	20240307	1.71	1149	-32.55	20240102	762	1.71	20240307	2375	-67.37	20230707	762	1.71	20240307	0.87	N	215790	500	201 억		5681686	N	N	0	N	00	N
122	20240408	160823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	781	-21	5	-2.62	77995198	98877	160.12	802	806	780	1042	562	802	788.81	14.15	0	-17068	818	810	806	798	794	808	796	201	240	500	490	1	1	40283149	315	-1.74	0.40	12	0.25	-449.00	1963.00	2375	20230707	-67.12	762	20240307	2.49	1149	-32.03	20240102	762	2.49	20240307	2375	-67.12	20230707	762	2.49	20240307	0.77	N	215790	500	201 억		5698774	N	N	0	N	00	N
123	20240408	150830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	780	-22	5	-2.74	75530356	95721	155.01	802	806	780	1042	562	802	789.07	14.15	0	-14564	818	810	806	798	794	808	796	201	240	500	490	1	1	40283149	314	-1.74	0.40	12	0.24	-449.00	1963.00	2375	20230707	-67.16	762	20240307	2.36	1149	-32.11	20240102	762	2.36	20240307	2375	-67.16	20230707	762	2.36	20240307	0.77	N	215790	500	201 억		5698774	N	N	0	N	00	N
124	20240408	140829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	783	-19	5	-2.37	58407473	73845	119.59	802	806	782	1042	562	802	790.95	14.15	0	-13941	818	810	806	798	794	808	796	201	240	500	490	1	1	40283149	315	-1.74	0.40	12	0.18	-449.00	1963.00	2375	20230707	-67.03	762	20240307	2.76	1149	-31.85	20240102	762	2.76	20240307	2375	-67.03	20230707	762	2.76	20240307	0.77	N	215790	500	201 억		5698774	N	N	0	N	00	N
125	20240408	130824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	787	-15	5	-1.87	43209319	54454	88.18	802	806	785	1042	562	802	793.50	14.15	0	-13186	818	810	806	798	794	808	796	201	240	500	490	1	1	40283149	317	-1.75	0.40	12	0.14	-449.00	1963.00	2375	20230707	-66.86	762	20240307	3.28	1149	-31.51	20240102	762	3.28	20240307	2375	-66.86	20230707	762	3.28	20240307	0.77	N	215790	500	201 억		5698774	N	N	0	N	00	N
126	20240408	120830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	790	-12	5	-1.50	33743484	42419	68.69	802	806	785	1042	562	802	795.48	14.15	0	-11291	818	810	806	798	794	808	796	201	240	500	490	1	1	40283149	318	-1.76	0.40	12	0.11	-449.00	1963.00	2375	20230707	-66.74	762	20240307	3.67	1149	-31.24	20240102	762	3.67	20240307	2375	-66.74	20230707	762	3.67	20240307	0.77	N	215790	500	201 억		5698774	N	N	0	N	00	N
127	20240408	110832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	791	-11	5	-1.37	26272584	32952	53.36	802	806	791	1042	562	802	797.30	14.15	0	-9123	818	810	806	798	794	808	796	201	240	500	490	1	1	40283149	319	-1.76	0.40	12	0.08	-449.00	1963.00	2375	20230707	-66.69	762	20240307	3.81	1149	-31.16	20240102	762	3.81	20240307	2375	-66.69	20230707	762	3.81	20240307	0.77	N	215790	500	201 억		5698774	N	N	0	N	00	N
128	20240408	100821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	802	0	3	0.00	10727956	13404	21.71	802	806	794	1042	562	802	800.35	14.15	0	-2732	818	810	806	798	794	808	796	201	240	500	490	1	1	40283149	323	-1.79	0.41	12	0.03	-449.00	1963.00	2375	20230707	-66.23	762	20240307	5.25	1149	-30.20	20240102	762	5.25	20240307	2375	-66.23	20230707	762	5.25	20240307	0.77	N	215790	500	201 억		5698774	N	N	0	N	00	N
129	20240408	090830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	806	4	2	0.50	2005440	2500	4.05	802	806	802	1042	562	802	802.18	14.15	0	20	818	810	806	798	794	808	796	201	240	500	490	1	1	40283149	325	-1.80	0.41	12	0.01	-449.00	1963.00	2375	20230707	-66.06	762	20240307	5.77	1149	-29.85	20240102	762	5.77	20240307	2375	-66.06	20230707	762	5.77	20240307	0.77	N	215790	500	201 억		5698774	N	N	0	N	00	N
130	20240405	160828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	802	-17	5	-2.08	49882708	61695	39.60	812	814	802	1064	574	819	808.55	14.23	0	-33052	921	870	836	785	751	895	810	201	245	500	500	1	1	40283149	323	-1.79	0.41	12	0.15	-449.00	1963.00	2375	20230707	-66.23	762	20240307	5.25	1149	-30.20	20240102	762	5.25	20240307	2375	-66.23	20230707	762	5.25	20240307	0.77	N	215790	500	201 억		5731845	N	N	0	N	00	N
131	20240405	150823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	809	-10	5	-1.22	37953166	46871	30.08	812	814	802	1064	574	819	809.74	14.23	0	-32774	921	870	836	785	751	895	810	201	245	500	500	1	1	40283149	326	-1.80	0.41	12	0.12	-449.00	1963.00	2375	20230707	-65.94	762	20240307	6.17	1149	-29.59	20240102	762	6.17	20240307	2375	-65.94	20230707	762	6.17	20240307	0.77	N	215790	500	201 억		5731845	N	N	0	N	00	N
132	20240405	140823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	808	-11	5	-1.34	25214442	31184	20.01	812	814	802	1064	574	819	808.57	14.23	0	-21838	921	870	836	785	751	895	810	201	245	500	500	1	1	40283149	325	-1.80	0.41	12	0.08	-449.00	1963.00	2375	20230707	-65.98	762	20240307	6.04	1149	-29.68	20240102	762	6.04	20240307	2375	-65.98	20230707	762	6.04	20240307	0.77	N	215790	500	201 억		5731845	N	N	0	N	00	N
133	20240405	130820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	808	-11	5	-1.34	24294704	30044	19.28	812	814	802	1064	574	819	808.64	14.23	0	-21286	921	870	836	785	751	895	810	201	245	500	500	1	1	40283149	325	-1.80	0.41	12	0.07	-449.00	1963.00	2375	20230707	-65.98	762	20240307	6.04	1149	-29.68	20240102	762	6.04	20240307	2375	-65.98	20230707	762	6.04	20240307	0.77	N	215790	500	201 억		5731845	N	N	0	N	00	N
134	20240405	120821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	811	-8	5	-0.98	14952738	18484	11.86	812	814	805	1064	574	819	808.96	14.23	0	-10771	921	870	836	785	751	895	810	201	245	500	500	1	1	40283149	327	-1.81	0.41	12	0.05	-449.00	1963.00	2375	20230707	-65.85	762	20240307	6.43	1149	-29.42	20240102	762	6.43	20240307	2375	-65.85	20230707	762	6.43	20240307	0.77	N	215790	500	201 억		5731845	N	N	0	N	00	N
135	20240405	110827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	806	-13	5	-1.59	13969940	17266	11.08	812	814	805	1064	574	819	809.10	14.23	0	-9582	921	870	836	785	751	895	810	201	245	500	500	1	1	40283149	325	-1.80	0.41	12	0.04	-449.00	1963.00	2375	20230707	-66.06	762	20240307	5.77	1149	-29.85	20240102	762	5.77	20240307	2375	-66.06	20230707	762	5.77	20240307	0.77	N	215790	500	201 억		5731845	N	N	0	N	00	N
136	20240405	100716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	813	-6	5	-0.73	11210301	13845	8.89	812	814	805	1064	574	819	809.70	14.23	0	-7805	921	870	836	785	751	895	810	201	245	500	500	1	1	40283149	328	-1.81	0.41	12	0.03	-449.00	1963.00	2375	20230707	-65.77	762	20240307	6.69	1149	-29.24	20240102	762	6.69	20240307	2375	-65.77	20230707	762	6.69	20240307	0.77	N	215790	500	201 억		5731845	N	N	0	N	00	N
137	20240405	090812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	811	-8	5	-0.98	5641103	6974	4.48	812	812	805	1064	574	819	808.88	14.23	0	-2845	921	870	836	785	751	895	810	201	245	500	500	1	1	40283149	327	-1.81	0.41	12	0.02	-449.00	1963.00	2375	20230707	-65.85	762	20240307	6.43	1149	-29.42	20240102	762	6.43	20240307	2375	-65.85	20230707	762	6.43	20240307	0.77	N	215790	500	201 억		5731845	N	N	0	N	00	N
138	20240404	160811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	819	0	3	0.00	129067511	154886	480.28	810	887	802	1064	574	819	833.69	14.25	0	-8243	851	835	820	804	789	843	812	201	245	500	500	1	1	40283149	330	-1.82	0.42	12	0.38	-449.00	1963.00	2375	20230707	-65.52	762	20240307	7.48	1149	-28.72	20240102	762	7.48	20240307	2375	-65.52	20230707	762	7.48	20240307	0.76	N	215790	500	201 억		5740106	N	N	0	N	00	N
139	20240404	150809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	818	-1	5	-0.12	75962898	93634	290.35	810	839	802	1064	574	819	811.27	14.25	0	-6160	851	835	820	804	789	843	812	201	245	500	500	1	1	40283149	330	-1.82	0.42	12	0.23	-449.00	1963.00	2375	20230707	-65.56	762	20240307	7.35	1149	-28.81	20240102	762	7.35	20240307	2375	-65.56	20230707	762	7.35	20240307	0.76	N	215790	500	201 억		5740106	N	N	0	N	00	N
140	20240404	140812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	809	-10	5	-1.22	57721343	71266	220.99	810	827	802	1064	574	819	809.94	14.25	0	-5048	851	835	820	804	789	843	812	201	245	500	500	1	1	40283149	326	-1.80	0.41	12	0.18	-449.00	1963.00	2375	20230707	-65.94	762	20240307	6.17	1149	-29.59	20240102	762	6.17	20240307	2375	-65.94	20230707	762	6.17	20240307	0.76	N	215790	500	201 억		5740106	N	N	0	N	00	N
141	20240404	130803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	804	-15	5	-1.83	51376400	63383	196.54	810	827	804	1064	574	819	810.57	14.25	0	-4712	851	835	820	804	789	843	812	201	245	500	500	1	1	40283149	324	-1.79	0.41	12	0.16	-449.00	1963.00	2375	20230707	-66.15	762	20240307	5.51	1149	-30.03	20240102	762	5.51	20240307	2375	-66.15	20230707	762	5.51	20240307	0.76	N	215790	500	201 억		5740106	N	N	0	N	00	N
142	20240404	120809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	813	-6	5	-0.73	40165195	49497	153.48	810	827	807	1064	574	819	811.47	14.25	0	2818	851	835	820	804	789	843	812	201	245	500	500	1	1	40283149	328	-1.81	0.41	12	0.12	-449.00	1963.00	2375	20230707	-65.77	762	20240307	6.69	1149	-29.24	20240102	762	6.69	20240307	2375	-65.77	20230707	762	6.69	20240307	0.76	N	215790	500	201 억		5740106	N	N	0	N	00	N
143	20240404	110811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	813	-6	5	-0.73	38039142	46870	145.34	810	827	807	1064	574	819	811.59	14.25	0	2797	851	835	820	804	789	843	812	201	245	500	500	1	1	40283149	328	-1.81	0.41	12	0.12	-449.00	1963.00	2375	20230707	-65.77	762	20240307	6.69	1149	-29.24	20240102	762	6.69	20240307	2375	-65.77	20230707	762	6.69	20240307	0.76	N	215790	500	201 억		5740106	N	N	0	N	00	N
144	20240404	100810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	814	-5	5	-0.61	31254316	38500	119.38	810	827	807	1064	574	819	811.80	14.25	0	9693	851	835	820	804	789	843	812	201	245	500	500	1	1	40283149	328	-1.81	0.41	12	0.10	-449.00	1963.00	2375	20230707	-65.73	762	20240307	6.82	1149	-29.16	20240102	762	6.82	20240307	2375	-65.73	20230707	762	6.82	20240307	0.76	N	215790	500	201 억		5740106	N	N	0	N	00	N
145	20240404	090810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	807	-12	5	-1.47	12455333	15376	47.68	810	821	807	1064	574	819	810.05	14.25	0	2621	851	835	820	804	789	843	812	201	245	500	500	1	1	40283149	325	-1.80	0.41	12	0.04	-449.00	1963.00	2375	20230707	-66.02	762	20240307	5.91	1149	-29.77	20240102	762	5.91	20240307	2375	-66.02	20230707	762	5.91	20240307	0.76	N	215790	500	201 억		5740106	N	N	0	N	00	N
146	20240403	160808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	819	-2	5	-0.24	26287944	32235	40.28	815	836	805	1067	575	821	815.51	14.26	0	-4355	857	838	821	802	785	848	812	201	246	500	500	1	1	40283149	330	-1.82	0.42	12	0.08	-449.00	1963.00	2375	20230707	-65.52	762	20240307	7.48	1149	-28.72	20240102	762	7.48	20240307	2375	-65.52	20230707	762	7.48	20240307	0.76	N	215790	500	201 억		5744479	N	N	0	N	00	N
147	20240403	150808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	822	1	2	0.12	25313292	31045	38.79	815	836	805	1067	575	821	815.37	14.26	0	-4352	857	838	821	802	785	848	812	201	246	500	500	1	1	40283149	331	-1.83	0.42	12	0.08	-449.00	1963.00	2375	20230707	-65.39	762	20240307	7.87	1149	-28.46	20240102	762	7.87	20240307	2375	-65.39	20230707	762	7.87	20240307	0.76	N	215790	500	201 억		5744479	N	N	0	N	00	N
148	20240403	140800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	823	2	2	0.24	19672124	24189	30.23	815	823	805	1067	575	821	813.27	14.26	0	-476	857	838	821	802	785	848	812	201	246	500	500	1	1	40283149	332	-1.83	0.42	12	0.06	-449.00	1963.00	2375	20230707	-65.35	762	20240307	8.01	1149	-28.37	20240102	762	8.01	20240307	2375	-65.35	20230707	762	8.01	20240307	0.76	N	215790	500	201 억		5744479	N	N	0	N	00	N
149	20240403	130802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	818	-3	5	-0.37	13745769	16950	21.18	815	821	805	1067	575	821	810.96	14.26	0	-4297	857	838	821	802	785	848	812	201	246	500	500	1	1	40283149	330	-1.82	0.42	12	0.04	-449.00	1963.00	2375	20230707	-65.56	762	20240307	7.35	1149	-28.81	20240102	762	7.35	20240307	2375	-65.56	20230707	762	7.35	20240307	0.76	N	215790	500	201 억		5744479	N	N	0	N	00	N
150	20240403	120800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	815	-6	5	-0.73	13353313	16468	20.58	815	821	805	1067	575	821	810.86	14.26	0	-4288	857	838	821	802	785	848	812	201	246	500	500	1	1	40283149	328	-1.82	0.42	12	0.04	-449.00	1963.00	2375	20230707	-65.68	762	20240307	6.96	1149	-29.07	20240102	762	6.96	20240307	2375	-65.68	20230707	762	6.96	20240307	0.76	N	215790	500	201 억		5744479	N	N	0	N	00	N
151	20240403	110805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	816	-5	5	-0.61	12962179	15988	19.98	815	821	805	1067	575	821	810.74	14.26	0	-3975	857	838	821	802	785	848	812	201	246	500	500	1	1	40283149	329	-1.82	0.42	12	0.04	-449.00	1963.00	2375	20230707	-65.64	762	20240307	7.09	1149	-28.98	20240102	762	7.09	20240307	2375	-65.64	20230707	762	7.09	20240307	0.76	N	215790	500	201 억		5744479	N	N	0	N	00	N
152	20240403	100803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	810	-11	5	-1.34	9836108	12135	15.16	815	821	805	1067	575	821	810.56	14.26	0	-2664	857	838	821	802	785	848	812	201	246	500	500	1	1	40283149	326	-1.80	0.41	12	0.03	-449.00	1963.00	2375	20230707	-65.89	762	20240307	6.30	1149	-29.50	20240102	762	6.30	20240307	2375	-65.89	20230707	762	6.30	20240307	0.76	N	215790	500	201 억		5744479	N	N	0	N	00	N
153	20240403	090805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	813	-8	5	-0.97	3793903	4655	5.82	815	821	813	1067	575	821	815.02	14.26	0	-4431	857	838	821	802	785	848	812	201	246	500	500	1	1	40283149	328	-1.81	0.41	12	0.01	-449.00	1963.00	2375	20230707	-65.77	762	20240307	6.69	1149	-29.24	20240102	762	6.69	20240307	2375	-65.77	20230707	762	6.69	20240307	0.76	N	215790	500	201 억		5744479	N	N	0	N	00	N
154	20240402	160752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	821	11	2	1.36	64958756	79553	192.52	804	840	804	1053	567	810	816.55	14.25	0	4803	845	827	812	794	779	836	803	201	243	500	500	1	1	40283149	331	-1.83	0.42	12	0.20	-449.00	1963.00	2375	20230707	-65.43	762	20240307	7.74	1149	-28.55	20240102	762	7.74	20240307	2375	-65.43	20230707	762	7.74	20240307	0.84	N	215790	500	201 억		5739695	N	N	0	N	00	N
155	20240402	150759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	823	13	2	1.60	62969705	77122	186.63	804	840	804	1053	567	810	816.49	14.25	0	4810	845	827	812	794	779	836	803	201	243	500	500	1	1	40283149	332	-1.83	0.42	12	0.19	-449.00	1963.00	2375	20230707	-65.35	762	20240307	8.01	1149	-28.37	20240102	762	8.01	20240307	2375	-65.35	20230707	762	8.01	20240307	0.84	N	215790	500	201 억		5739695	N	N	0	N	00	N
156	20240402	140803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	822	12	2	1.48	59387582	72763	176.08	804	840	804	1053	567	810	816.18	14.25	0	4887	845	827	812	794	779	836	803	201	243	500	500	1	1	40283149	331	-1.83	0.42	12	0.18	-449.00	1963.00	2375	20230707	-65.39	762	20240307	7.87	1149	-28.46	20240102	762	7.87	20240307	2375	-65.39	20230707	762	7.87	20240307	0.84	N	215790	500	201 억		5739695	N	N	0	N	00	N
157	20240402	130750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	820	10	2	1.23	54043801	66254	160.33	804	840	804	1053	567	810	815.71	14.25	0	4657	845	827	812	794	779	836	803	201	243	500	500	1	1	40283149	330	-1.83	0.42	12	0.16	-449.00	1963.00	2375	20230707	-65.47	762	20240307	7.61	1149	-28.63	20240102	762	7.61	20240307	2375	-65.47	20230707	762	7.61	20240307	0.84	N	215790	500	201 억		5739695	N	N	0	N	00	N
158	20240402	120747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	813	3	2	0.37	47868156	58672	141.98	804	840	804	1053	567	810	815.86	14.25	0	2790	845	827	812	794	779	836	803	201	243	500	500	1	1	40283149	328	-1.81	0.41	12	0.15	-449.00	1963.00	2375	20230707	-65.77	762	20240307	6.69	1149	-29.24	20240102	762	6.69	20240307	2375	-65.77	20230707	762	6.69	20240307	0.84	N	215790	500	201 억		5739695	N	N	0	N	00	N
159	20240402	110751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	814	4	2	0.49	38016800	46569	112.70	804	840	804	1053	567	810	816.35	14.25	0	2790	845	827	812	794	779	836	803	201	243	500	500	1	1	40283149	328	-1.81	0.41	12	0.12	-449.00	1963.00	2375	20230707	-65.73	762	20240307	6.82	1149	-29.16	20240102	762	6.82	20240307	2375	-65.73	20230707	762	6.82	20240307	0.84	N	215790	500	201 억		5739695	N	N	0	N	00	N
160	20240402	100753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	814	4	2	0.49	34417347	42156	102.02	804	840	804	1053	567	810	816.43	14.25	0	5182	845	827	812	794	779	836	803	201	243	500	500	1	1	40283149	328	-1.81	0.41	12	0.10	-449.00	1963.00	2375	20230707	-65.73	762	20240307	6.82	1149	-29.16	20240102	762	6.82	20240307	2375	-65.73	20230707	762	6.82	20240307	0.84	N	215790	500	201 억		5739695	N	N	0	N	00	N
161	20240402	090751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	824	14	2	1.73	7334287	8938	21.63	804	840	804	1053	567	810	820.57	14.25	0	801	845	827	812	794	779	836	803	201	243	500	500	1	1	40283149	332	-1.84	0.42	12	0.02	-449.00	1963.00	2375	20230707	-65.31	762	20240307	8.14	1149	-28.29	20240102	762	8.14	20240307	2375	-65.31	20230707	762	8.14	20240307	0.84	N	215790	500	201 억		5739695	N	N	0	N	00	N
162	20240401	160750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	810	11	2	1.38	30571757	37974	65.57	803	830	797	1038	560	799	804.94	14.25	0	-1799	817	807	803	793	789	806	792	201	239	500	490	1	1	40283149	326	5.79	0.33	12	0.09	140.00	2424.00	2375	20230707	-65.89	762	20240307	6.30	1149	-29.50	20240102	762	6.30	20240307	2375	-65.89	20230707	762	6.30	20240307	0.84	N	215790	500	201 억		5741513	N	N	0	N	00	N
163	20240401	150752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	810	11	2	1.38	28481888	35381	61.09	803	830	797	1038	560	799	805.01	14.25	0	-1602	817	807	803	793	789	806	792	201	239	500	490	1	1	40283149	326	5.79	0.33	12	0.09	140.00	2424.00	2375	20230707	-65.89	762	20240307	6.30	1149	-29.50	20240102	762	6.30	20240307	2375	-65.89	20230707	762	6.30	20240307	0.84	N	215790	500	201 억		5741513	N	N	0	N	00	N
164	20240401	140746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	816	17	2	2.13	27086245	33658	58.12	803	830	797	1038	560	799	804.75	14.25	0	-1435	817	807	803	793	789	806	792	201	239	500	490	1	1	40283149	329	5.83	0.34	12	0.08	140.00	2424.00	2375	20230707	-65.64	762	20240307	7.09	1149	-28.98	20240102	762	7.09	20240307	2375	-65.64	20230707	762	7.09	20240307	0.84	N	215790	500	201 억		5741513	N	N	0	N	00	N
165	20240401	130744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	815	16	2	2.00	26826591	33339	57.56	803	830	797	1038	560	799	804.66	14.25	0	-1238	817	807	803	793	789	806	792	201	239	500	490	1	1	40283149	328	5.82	0.34	12	0.08	140.00	2424.00	2375	20230707	-65.68	762	20240307	6.96	1149	-29.07	20240102	762	6.96	20240307	2375	-65.68	20230707	762	6.96	20240307	0.84	N	215790	500	201 억		5741513	N	N	0	N	00	N
166	20240401	120751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	817	18	2	2.25	17436457	21635	37.36	803	830	797	1038	560	799	805.94	14.25	0	-820	817	807	803	793	789	806	792	201	239	500	490	1	1	40283149	329	5.84	0.34	12	0.05	140.00	2424.00	2375	20230707	-65.60	762	20240307	7.22	1149	-28.89	20240102	762	7.22	20240307	2375	-65.60	20230707	762	7.22	20240307	0.84	N	215790	500	201 억		5741513	N	N	0	N	00	N
167	20240401	110750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	811	12	2	1.50	15436610	19186	33.13	803	830	797	1038	560	799	804.58	14.25	0	-446	817	807	803	793	789	806	792	201	239	500	490	1	1	40283149	327	5.79	0.33	12	0.05	140.00	2424.00	2375	20230707	-65.85	762	20240307	6.43	1149	-29.42	20240102	762	6.43	20240307	2375	-65.85	20230707	762	6.43	20240307	0.84	N	215790	500	201 억		5741513	N	N	0	N	00	N
168	20240401	100747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	810	11	2	1.38	11080122	13834	23.89	803	830	797	1038	560	799	800.93	14.25	0	1629	817	807	803	793	789	806	792	201	239	500	490	1	1	40283149	326	5.79	0.33	12	0.03	140.00	2424.00	2375	20230707	-65.89	762	20240307	6.30	1149	-29.50	20240102	762	6.30	20240307	2375	-65.89	20230707	762	6.30	20240307	0.84	N	215790	500	201 억		5741513	N	N	0	N	00	N
169	20240401	090746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	798	-1	5	-0.13	5079689	6356	10.97	803	803	797	1038	560	799	799.20	14.25	0	-365	817	807	803	793	789	806	792	201	239	500	490	1	1	40283149	321	5.70	0.33	12	0.02	140.00	2424.00	2375	20230707	-66.40	762	20240307	4.72	1149	-30.55	20240102	762	4.72	20240307	2375	-66.40	20230707	762	4.72	20240307	0.84	N	215790	500	201 억		5741513	N	N	0	N	00	N