KissMeData/389020/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	161301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	102000	-4100	5	-3.86	12815868300	123848	62.02	105900	106600	101400	137900	74300	106100	103483.73	0.46	0	-4862	112100	109100	104800	101800	97500	106950	99650	32	31800	500	65780	100	1	6197730	6322	-485.71	16.88	12	2.00	-210.00	6044.00	131000	20240419	-22.14	22400	20231113	355.36	131000	-22.14	20240419	25500	300.00	20240118	131000	-22.14	20240419	22400	355.36	20231113	2.05	N	389020	500	32 억		28600	N	N	0	N	00	N
3	20240430	151312	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	102700	-3400	5	-3.20	12156286200	117392	58.79	105900	106600	101400	137900	74300	106100	103550.46	0.46	0	-4666	112100	109100	104800	101800	97500	106950	99650	32	31800	500	65780	100	1	6197730	6365	-489.05	16.99	12	1.89	-210.00	6044.00	131000	20240419	-21.60	22400	20231113	358.48	131000	-21.60	20240419	25500	302.75	20240118	131000	-21.60	20240419	22400	358.48	20231113	2.05	N	389020	500	32 억		28600	N	N	0	N	00	N
4	20240430	141319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	101900	-4200	5	-3.96	9791388800	94226	47.19	105900	106600	101800	137900	74300	106100	103911.23	0.46	0	-5079	112100	109100	104800	101800	97500	106950	99650	32	31800	500	65780	100	1	6197730	6315	-485.24	16.86	12	1.52	-210.00	6044.00	131000	20240419	-22.21	22400	20231113	354.91	131000	-22.21	20240419	25500	299.61	20240118	131000	-22.21	20240419	22400	354.91	20231113	2.05	N	389020	500	32 억		28600	N	N	0	N	00	N
5	20240430	131315	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	103900	-2200	5	-2.07	7481325900	71728	35.92	105900	106600	102900	137900	74300	106100	104298.47	0.46	0	-3755	112100	109100	104800	101800	97500	106950	99650	32	31800	500	65780	100	1	6197730	6439	-494.76	17.19	12	1.16	-210.00	6044.00	131000	20240419	-20.69	22400	20231113	363.84	131000	-20.69	20240419	25500	307.45	20240118	131000	-20.69	20240419	22400	363.84	20231113	2.05	N	389020	500	32 억		28600	N	N	0	N	00	N
6	20240430	121311	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	103700	-2400	5	-2.26	6154013100	58906	29.50	105900	106600	102900	137900	74300	106100	104468.60	0.46	0	-4829	112100	109100	104800	101800	97500	106950	99650	32	31800	500	65780	100	1	6197730	6427	-493.81	17.16	12	0.95	-210.00	6044.00	131000	20240419	-20.84	22400	20231113	362.95	131000	-20.84	20240419	25500	306.67	20240118	131000	-20.84	20240419	22400	362.95	20231113	2.05	N	389020	500	32 억		28600	N	N	0	N	00	N
7	20240430	111306	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	104000	-2100	5	-1.98	5358158000	51230	25.66	105900	106600	102900	137900	74300	106100	104586.87	0.46	0	-3701	112100	109100	104800	101800	97500	106950	99650	32	31800	500	65780	100	1	6197730	6446	-495.24	17.21	12	0.83	-210.00	6044.00	131000	20240419	-20.61	22400	20231113	364.29	131000	-20.61	20240419	25500	307.84	20240118	131000	-20.61	20240419	22400	364.29	20231113	2.05	N	389020	500	32 억		28600	N	N	0	N	00	N
8	20240430	101307	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	104000	-2100	5	-1.98	3478534600	33113	16.58	105900	106600	103700	137900	74300	106100	105046.80	0.46	0	245	112100	109100	104800	101800	97500	106950	99650	32	31800	500	65780	100	1	6197730	6446	-495.24	17.21	12	0.53	-210.00	6044.00	131000	20240419	-20.61	22400	20231113	364.29	131000	-20.61	20240419	25500	307.84	20240118	131000	-20.61	20240419	22400	364.29	20231113	2.05	N	389020	500	32 억		28600	N	N	0	N	00	N
9	20240430	091317	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	104700	-1400	5	-1.32	1215251200	11583	5.80	105900	105900	103700	137900	74300	106100	104905.03	0.46	0	-884	112100	109100	104800	101800	97500	106950	99650	32	31800	500	65780	100	1	6197730	6489	-498.57	17.32	12	0.19	-210.00	6044.00	131000	20240419	-20.08	22400	20231113	367.41	131000	-20.08	20240419	25500	310.59	20240118	131000	-20.08	20240419	22400	367.41	20231113	2.05	N	389020	500	32 억		28600	N	N	0	N	00	N
10	20240429	161256	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	106100	700	2	0.66	20457503800	196979	136.56	106700	107800	100500	137000	73800	105400	103850.58	0.40	0	3150	113600	109500	107000	102900	100400	108250	101650	32	31600	500	65340	100	1	6197730	6576	-505.24	17.55	12	3.18	-210.00	6044.00	131000	20240419	-19.01	22400	20231113	373.66	131000	-19.01	20240419	25500	316.08	20240118	131000	-19.01	20240419	22400	373.66	20231113	2.07	N	389020	500	32 억		24796	N	N	0	N	00	N
11	20240429	151307	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	105900	500	2	0.47	19792955800	190708	132.21	106700	107800	100500	137000	73800	105400	103784.57	0.40	0	2079	113600	109500	107000	102900	100400	108250	101650	32	31600	500	65340	100	1	6197730	6563	-504.29	17.52	12	3.08	-210.00	6044.00	131000	20240419	-19.16	22400	20231113	372.77	131000	-19.16	20240419	25500	315.29	20240118	131000	-19.16	20240419	22400	372.77	20231113	2.07	N	389020	500	32 억		24796	N	N	0	N	00	N
12	20240429	141220	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	105200	-200	5	-0.19	18327710100	176834	122.59	106700	107800	100500	137000	73800	105400	103641.07	0.40	0	-697	113600	109500	107000	102900	100400	108250	101650	32	31600	500	65340	100	1	6197730	6520	-500.95	17.41	12	2.85	-210.00	6044.00	131000	20240419	-19.69	22400	20231113	369.64	131000	-19.69	20240419	25500	312.55	20240118	131000	-19.69	20240419	22400	369.64	20231113	2.07	N	389020	500	32 억		24796	N	N	0	N	00	N
13	20240429	131306	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	105700	300	2	0.28	16691967600	161287	111.81	106700	107800	100500	137000	73800	105400	103489.33	0.40	0	-544	113600	109500	107000	102900	100400	108250	101650	32	31600	500	65340	100	1	6197730	6551	-503.33	17.49	12	2.60	-210.00	6044.00	131000	20240419	-19.31	22400	20231113	371.88	131000	-19.31	20240419	25500	314.51	20240118	131000	-19.31	20240419	22400	371.88	20231113	2.07	N	389020	500	32 억		24796	N	N	0	N	00	N
14	20240429	121305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	102500	-2900	5	-2.75	13525592300	131196	90.95	106700	107800	100500	137000	73800	105400	103090.09	0.40	0	-253	113600	109500	107000	102900	100400	108250	101650	32	31600	500	65340	100	1	6197730	6353	-488.10	16.96	12	2.12	-210.00	6044.00	131000	20240419	-21.76	22400	20231113	357.59	131000	-21.76	20240419	25500	301.96	20240118	131000	-21.76	20240419	22400	357.59	20231113	2.07	N	389020	500	32 억		24796	N	N	0	N	00	N
15	20240429	111236	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	101200	-4200	5	-3.98	12011005400	116386	80.69	106700	107800	100500	137000	73800	105400	103194.95	0.40	0	2005	113600	109500	107000	102900	100400	108250	101650	32	31600	500	65340	100	1	6197730	6272	-481.90	16.74	12	1.88	-210.00	6044.00	131000	20240419	-22.75	22400	20231113	351.79	131000	-22.75	20240419	25500	296.86	20240118	131000	-22.75	20240419	22400	351.79	20231113	2.07	N	389020	500	32 억		24796	N	N	0	N	00	N
16	20240429	101304	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	103400	-2000	5	-1.90	5307807500	50573	35.06	106700	107800	103100	137000	73800	105400	104951.14	0.40	0	-330	113600	109500	107000	102900	100400	108250	101650	32	31600	500	65340	100	1	6197730	6408	-492.38	17.11	12	0.82	-210.00	6044.00	131000	20240419	-21.07	22400	20231113	361.61	131000	-21.07	20240419	25500	305.49	20240118	131000	-21.07	20240419	22400	361.61	20231113	2.07	N	389020	500	32 억		24796	N	N	0	N	00	N
17	20240429	091305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	105800	400	2	0.38	2213972700	20950	14.52	106700	107800	103100	137000	73800	105400	105682.30	0.40	0	932	113600	109500	107000	102900	100400	108250	101650	32	31600	500	65340	100	1	6197730	6557	-503.81	17.50	12	0.34	-210.00	6044.00	131000	20240419	-19.24	22400	20231113	372.32	131000	-19.24	20240419	25500	314.90	20240118	131000	-19.24	20240419	22400	372.32	20231113	2.07	N	389020	500	32 억		24796	N	N	0	N	00	N
18	20240426	161259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	105400	-1100	5	-1.03	15111387800	140511	57.14	109300	111100	104500	138400	74600	106500	107558.11	0.54	0	-8921	115433	110966	107333	102866	99233	109150	101050	32	31900	500	66030	100	1	6197730	6532	-501.90	17.44	12	2.27	-210.00	6044.00	131000	20240419	-19.54	22400	20231113	370.54	131000	-19.54	20240419	25500	313.33	20240118	131000	-19.54	20240419	22400	370.54	20231113	2.05	N	389020	500	32 억		33278	N	N	0	N	00	N
19	20240426	151301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	106100	-400	5	-0.38	14239737700	132259	53.78	109300	111100	104500	138400	74600	106500	107665.74	0.54	0	-9160	115433	110966	107333	102866	99233	109150	101050	32	31900	500	66030	100	1	6197730	6576	-505.24	17.55	12	2.13	-210.00	6044.00	131000	20240419	-19.01	22400	20231113	373.66	131000	-19.01	20240419	25500	316.08	20240118	131000	-19.01	20240419	22400	373.66	20231113	2.05	N	389020	500	32 억		33278	N	N	0	N	00	N
20	20240426	141259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	106400	-100	5	-0.09	12659766600	117406	47.74	109300	111100	104500	138400	74600	106500	107829.21	0.54	0	-9100	115433	110966	107333	102866	99233	109150	101050	32	31900	500	66030	100	1	6197730	6594	-506.67	17.60	12	1.89	-210.00	6044.00	131000	20240419	-18.78	22400	20231113	375.00	131000	-18.78	20240419	25500	317.25	20240118	131000	-18.78	20240419	22400	375.00	20231113	2.05	N	389020	500	32 억		33278	N	N	0	N	00	N
21	20240426	131300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	106900	400	2	0.38	10209272900	94227	38.32	109300	111100	106300	138400	74600	106500	108348.07	0.54	0	-6358	115433	110966	107333	102866	99233	109150	101050	32	31900	500	66030	100	1	6197730	6625	-509.05	17.69	12	1.52	-210.00	6044.00	131000	20240419	-18.40	22400	20231113	377.23	131000	-18.40	20240419	25500	319.22	20240118	131000	-18.40	20240419	22400	377.23	20231113	2.05	N	389020	500	32 억		33278	N	N	0	N	00	N
22	20240426	121258	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	106900	400	2	0.38	9624415300	88754	36.09	109300	111100	106300	138400	74600	106500	108439.71	0.54	0	-5479	115433	110966	107333	102866	99233	109150	101050	32	31900	500	66030	100	1	6197730	6625	-509.05	17.69	12	1.43	-210.00	6044.00	131000	20240419	-18.40	22400	20231113	377.23	131000	-18.40	20240419	25500	319.22	20240118	131000	-18.40	20240419	22400	377.23	20231113	2.05	N	389020	500	32 억		33278	N	N	0	N	00	N
23	20240426	111252	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	107000	500	2	0.47	8630941200	79517	32.33	109300	111100	106300	138400	74600	106500	108542.65	0.54	0	-5260	115433	110966	107333	102866	99233	109150	101050	32	31900	500	66030	100	1	6197730	6632	-509.52	17.70	12	1.28	-210.00	6044.00	131000	20240419	-18.32	22400	20231113	377.68	131000	-18.32	20240419	25500	319.61	20240118	131000	-18.32	20240419	22400	377.68	20231113	2.05	N	389020	500	32 억		33278	N	N	0	N	00	N
24	20240426	101256	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	106600	100	2	0.09	7476669800	68717	27.94	109300	111100	106400	138400	74600	106500	108804.52	0.54	0	-5474	115433	110966	107333	102866	99233	109150	101050	32	31900	500	66030	100	1	6197730	6607	-507.62	17.64	12	1.11	-210.00	6044.00	131000	20240419	-18.63	22400	20231113	375.89	131000	-18.63	20240419	25500	318.04	20240118	131000	-18.63	20240419	22400	375.89	20231113	2.05	N	389020	500	32 억		33278	N	N	0	N	00	N
25	20240426	091301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	108700	2200	2	2.07	2789931300	25553	10.39	109300	111000	107600	138400	74600	106500	109184.45	0.54	0	-3077	115433	110966	107333	102866	99233	109150	101050	32	31900	500	66030	100	1	6197730	6737	-517.62	17.98	12	0.41	-210.00	6044.00	131000	20240419	-17.02	22400	20231113	385.27	131000	-17.02	20240419	25500	326.27	20240118	131000	-17.02	20240419	22400	385.27	20231113	2.05	N	389020	500	32 억		33278	N	N	0	N	00	N
26	20240425	161251	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	106500	-3500	5	-3.18	26061688700	243016	93.83	109700	111800	103700	143000	77000	110000	107243.80	0.45	0	5325	119266	114632	111566	106932	103866	113100	105400	32	33000	500	68200	100	1	6197730	6601	-507.14	17.62	12	3.92	-210.00	6044.00	131000	20240419	-18.70	22400	20231113	375.45	131000	-18.70	20240419	25500	317.65	20240118	131000	-18.70	20240419	22400	375.45	20231113	2.03	N	389020	500	32 억		27926	N	N	0	N	00	N
27	20240425	151256	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	107900	-2100	5	-1.91	25107516300	234110	90.39	109700	111800	103700	143000	77000	110000	107246.52	0.45	0	3993	119266	114632	111566	106932	103866	113100	105400	32	33000	500	68200	100	1	6197730	6687	-513.81	17.85	12	3.78	-210.00	6044.00	131000	20240419	-17.63	22400	20231113	381.70	131000	-17.63	20240419	25500	323.14	20240118	131000	-17.63	20240419	22400	381.70	20231113	2.03	N	389020	500	32 억		27926	N	N	0	N	00	N
28	20240425	141253	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	111100	1100	2	1.00	21941891000	205106	79.19	109700	111800	103700	143000	77000	110000	106978.12	0.45	0	6441	119266	114632	111566	106932	103866	113100	105400	32	33000	500	68200	100	1	6197730	6886	-529.05	18.38	12	3.31	-210.00	6044.00	131000	20240419	-15.19	22400	20231113	395.98	131000	-15.19	20240419	25500	335.69	20240118	131000	-15.19	20240419	22400	395.98	20231113	2.03	N	389020	500	32 억		27926	N	N	0	N	00	N
29	20240425	131253	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	107500	-2500	5	-2.27	16094692100	151910	58.65	109700	109700	103700	143000	77000	110000	105948.55	0.45	0	-315	119266	114632	111566	106932	103866	113100	105400	32	33000	500	68200	100	1	6197730	6663	-511.90	17.79	12	2.45	-210.00	6044.00	131000	20240419	-17.94	22400	20231113	379.91	131000	-17.94	20240419	25500	321.57	20240118	131000	-17.94	20240419	22400	379.91	20231113	2.03	N	389020	500	32 억		27926	N	N	0	N	00	N
30	20240425	121249	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	106700	-3300	5	-3.00	15051022100	142113	54.87	109700	109700	103700	143000	77000	110000	105908.49	0.45	0	-2156	119266	114632	111566	106932	103866	113100	105400	32	33000	500	68200	100	1	6197730	6613	-508.10	17.65	12	2.29	-210.00	6044.00	131000	20240419	-18.55	22400	20231113	376.34	131000	-18.55	20240419	25500	318.43	20240118	131000	-18.55	20240419	22400	376.34	20231113	2.03	N	389020	500	32 억		27926	N	N	0	N	00	N
31	20240425	111251	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	105700	-4300	5	-3.91	13839948400	130722	50.47	109700	109700	103700	143000	77000	110000	105872.76	0.45	0	-3128	119266	114632	111566	106932	103866	113100	105400	32	33000	500	68200	100	1	6197730	6551	-503.33	17.49	12	2.11	-210.00	6044.00	131000	20240419	-19.31	22400	20231113	371.88	131000	-19.31	20240419	25500	314.51	20240118	131000	-19.31	20240419	22400	371.88	20231113	2.03	N	389020	500	32 억		27926	N	N	0	N	00	N
32	20240425	101251	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	105400	-4600	5	-4.18	9786117700	92042	35.54	109700	109700	104500	143000	77000	110000	106321.83	0.45	0	-3525	119266	114632	111566	106932	103866	113100	105400	32	33000	500	68200	100	1	6197730	6532	-501.90	17.44	12	1.49	-210.00	6044.00	131000	20240419	-19.54	22400	20231113	370.54	131000	-19.54	20240419	25500	313.33	20240118	131000	-19.54	20240419	22400	370.54	20231113	2.03	N	389020	500	32 억		27926	N	N	0	N	00	N
33	20240425	091256	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	106900	-3100	5	-2.82	3651502700	34116	13.17	109700	109700	104500	143000	77000	110000	107030.93	0.45	0	-635	119266	114632	111566	106932	103866	113100	105400	32	33000	500	68200	100	1	6197730	6625	-509.05	17.69	12	0.55	-210.00	6044.00	131000	20240419	-18.40	22400	20231113	377.23	131000	-18.40	20240419	25500	319.22	20240118	131000	-18.40	20240419	22400	377.23	20231113	2.03	N	389020	500	32 억		27926	N	N	0	N	00	N
34	20240424	161232	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	110000	-1900	5	-1.70	28471251900	253918	95.60	111600	116200	108500	145400	78400	111900	112132.57	0.44	0	273	121233	116566	114033	109366	106833	115300	108100	32	33500	500	69370	100	1	6197730	6818	-523.81	18.20	12	4.10	-210.00	6044.00	131000	20240419	-16.03	22400	20231113	391.07	131000	-16.03	20240419	25500	331.37	20240118	131000	-16.03	20240419	22400	391.07	20231113	2.05	N	389020	500	32 억		27511	N	N	0	N	00	N
35	20240424	151249	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	109500	-2400	5	-2.14	27430843800	244449	92.03	111600	116200	108500	145400	78400	111900	112215.20	0.44	0	1484	121233	116566	114033	109366	106833	115300	108100	32	33500	500	69370	100	1	6197730	6787	-521.43	18.12	12	3.94	-210.00	6044.00	131000	20240419	-16.41	22400	20231113	388.84	131000	-16.41	20240419	25500	329.41	20240118	131000	-16.41	20240419	22400	388.84	20231113	2.05	N	389020	500	32 억		27511	N	N	0	N	00	N
36	20240424	141250	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	110900	-1000	5	-0.89	22984378000	203861	76.75	111600	116200	109500	145400	78400	111900	112746.00	0.44	0	2392	121233	116566	114033	109366	106833	115300	108100	32	33500	500	69370	100	1	6197730	6873	-528.10	18.35	12	3.29	-210.00	6044.00	131000	20240419	-15.34	22400	20231113	395.09	131000	-15.34	20240419	25500	334.90	20240118	131000	-15.34	20240419	22400	395.09	20231113	2.05	N	389020	500	32 억		27511	N	N	0	N	00	N
37	20240424	131253	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	111700	-200	5	-0.18	18247780300	161064	60.64	111600	116200	111300	145400	78400	111900	113296.59	0.44	0	4627	121233	116566	114033	109366	106833	115300	108100	32	33500	500	69370	100	1	6197730	6923	-531.90	18.48	12	2.60	-210.00	6044.00	131000	20240419	-14.73	22400	20231113	398.66	131000	-14.73	20240419	25500	338.04	20240118	131000	-14.73	20240419	22400	398.66	20231113	2.05	N	389020	500	32 억		27511	N	N	0	N	00	N
38	20240424	121247	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	111900	0	3	0.00	16603200600	146402	55.12	111600	116200	111300	145400	78400	111900	113409.93	0.44	0	6493	121233	116566	114033	109366	106833	115300	108100	32	33500	500	69370	100	1	6197730	6935	-532.86	18.51	12	2.36	-210.00	6044.00	131000	20240419	-14.58	22400	20231113	399.55	131000	-14.58	20240419	25500	338.82	20240118	131000	-14.58	20240419	22400	399.55	20231113	2.05	N	389020	500	32 억		27511	N	N	0	N	00	N
39	20240424	111245	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	112200	300	2	0.27	14882308500	131026	49.33	111600	116200	111300	145400	78400	111900	113584.91	0.44	0	9341	121233	116566	114033	109366	106833	115300	108100	32	33500	500	69370	100	1	6197730	6954	-534.29	18.56	12	2.11	-210.00	6044.00	131000	20240419	-14.35	22400	20231113	400.89	131000	-14.35	20240419	25500	340.00	20240118	131000	-14.35	20240419	22400	400.89	20231113	2.05	N	389020	500	32 억		27511	N	N	0	N	00	N
40	20240424	101243	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	112300	400	2	0.36	11628772800	102064	38.43	111600	116200	111600	145400	78400	111900	113939.26	0.44	0	9123	121233	116566	114033	109366	106833	115300	108100	32	33500	500	69370	100	1	6197730	6960	-534.76	18.58	12	1.65	-210.00	6044.00	131000	20240419	-14.27	22400	20231113	401.34	131000	-14.27	20240419	25500	340.39	20240118	131000	-14.27	20240419	22400	401.34	20231113	2.05	N	389020	500	32 억		27511	N	N	0	N	00	N
41	20240424	091248	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	113200	1300	2	1.16	2418538700	21507	8.10	111600	113500	111600	145400	78400	111900	112457.68	0.44	0	2356	121233	116566	114033	109366	106833	115300	108100	32	33500	500	69370	100	1	6197730	7016	-539.05	18.73	12	0.35	-210.00	6044.00	131000	20240419	-13.59	22400	20231113	405.36	131000	-13.59	20240419	25500	343.92	20240118	131000	-13.59	20240419	22400	405.36	20231113	2.05	N	389020	500	32 억		27511	N	N	0	N	00	N
42	20240423	161211	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	111900	-4100	5	-3.53	28436341900	248006	58.74	116300	118700	111500	150800	81200	116000	114679.52	1.09	0	-40620	122933	119466	113533	110066	104133	121200	111800	32	34800	500	71920	100	1	6197730	6935	-532.86	18.51	12	4.00	-210.00	6044.00	131000	20240419	-14.58	22400	20231113	399.55	131000	-14.58	20240419	25500	338.82	20240118	131000	-14.58	20240419	22400	399.55	20231113	1.87	N	389020	500	32 억		67776	N	N	0	N	00	N
43	20240423	151243	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	113000	-3000	5	-2.59	27022636700	235413	55.76	116300	118700	111500	150800	81200	116000	114788.19	1.09	0	-40731	122933	119466	113533	110066	104133	121200	111800	32	34800	500	71920	100	1	6197730	7003	-538.10	18.70	12	3.80	-210.00	6044.00	131000	20240419	-13.74	22400	20231113	404.46	131000	-13.74	20240419	25500	343.14	20240118	131000	-13.74	20240419	22400	404.46	20231113	1.87	N	389020	500	32 억		67776	N	N	0	N	00	N
44	20240423	141240	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	113500	-2500	5	-2.16	24124104700	209837	49.70	116300	118700	111500	150800	81200	116000	114965.90	1.09	0	-41467	122933	119466	113533	110066	104133	121200	111800	32	34800	500	71920	100	1	6197730	7034	-540.48	18.78	12	3.39	-210.00	6044.00	131000	20240419	-13.36	22400	20231113	406.70	131000	-13.36	20240419	25500	345.10	20240118	131000	-13.36	20240419	22400	406.70	20231113	1.87	N	389020	500	32 억		67776	N	N	0	N	00	N
45	20240423	131239	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	113600	-2400	5	-2.07	21226936600	184058	43.60	116300	118700	112500	150800	81200	116000	115327.42	1.09	0	-39436	122933	119466	113533	110066	104133	121200	111800	32	34800	500	71920	100	1	6197730	7041	-540.95	18.80	12	2.97	-210.00	6044.00	131000	20240419	-13.28	22400	20231113	407.14	131000	-13.28	20240419	25500	345.49	20240118	131000	-13.28	20240419	22400	407.14	20231113	1.87	N	389020	500	32 억		67776	N	N	0	N	00	N
46	20240423	121238	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	113500	-2500	5	-2.16	19115168000	165378	39.17	116300	118700	113200	150800	81200	116000	115584.70	1.09	0	-36029	122933	119466	113533	110066	104133	121200	111800	32	34800	500	71920	100	1	6197730	7034	-540.48	18.78	12	2.67	-210.00	6044.00	131000	20240419	-13.36	22400	20231113	406.70	131000	-13.36	20240419	25500	345.10	20240118	131000	-13.36	20240419	22400	406.70	20231113	1.87	N	389020	500	32 억		67776	N	N	0	N	00	N
47	20240423	111239	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	113700	-2300	5	-1.98	17861158800	154350	36.56	116300	118700	113200	150800	81200	116000	115718.55	1.09	0	-33089	122933	119466	113533	110066	104133	121200	111800	32	34800	500	71920	100	1	6197730	7047	-541.43	18.81	12	2.49	-210.00	6044.00	131000	20240419	-13.21	22400	20231113	407.59	131000	-13.21	20240419	25500	345.88	20240118	131000	-13.21	20240419	22400	407.59	20231113	1.87	N	389020	500	32 억		67776	N	N	0	N	00	N
48	20240423	101237	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	115300	-700	5	-0.60	13646991100	117420	27.81	116300	118700	114400	150800	81200	116000	116223.74	1.09	0	-24197	122933	119466	113533	110066	104133	121200	111800	32	34800	500	71920	100	1	6197730	7146	-549.05	19.08	12	1.89	-210.00	6044.00	131000	20240419	-11.98	22400	20231113	414.73	131000	-11.98	20240419	25500	352.16	20240118	131000	-11.98	20240419	22400	414.73	20231113	1.87	N	389020	500	32 억		67776	N	N	0	N	00	N
49	20240423	091239	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	115400	-600	5	-0.52	4351618500	37619	8.91	116300	118100	114400	150800	81200	116000	115676.05	1.09	0	-15014	122933	119466	113533	110066	104133	121200	111800	32	34800	500	71920	100	1	6197730	7152	-549.52	19.09	12	0.61	-210.00	6044.00	131000	20240419	-11.91	22400	20231113	415.18	131000	-11.91	20240419	25500	352.55	20240118	131000	-11.91	20240419	22400	415.18	20231113	1.87	N	389020	500	32 억		67776	N	N	0	N	00	N
50	20240422	161234	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	116000	5000	2	4.50	47192793400	418050	21.74	110900	117000	107600	144300	77700	111000	112884.51	0.52	0	36217	139333	125166	116833	102666	94333	121000	98500	32	33300	500	68820	100	1	6197730	7189	-552.38	19.19	12	6.75	-210.00	6044.00	131000	20240419	-11.45	22400	20231113	417.86	131000	-11.45	20240419	25500	354.90	20240118	131000	-11.45	20240419	22400	417.86	20231113	1.89	N	389020	500	32 억		32140	N	N	0	N	00	N
51	20240422	151231	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	115400	4400	2	3.96	45545179400	403813	21.00	110900	117000	107600	144300	77700	111000	112796.94	0.52	0	38497	139333	125166	116833	102666	94333	121000	98500	32	33300	500	68820	100	1	6197730	7152	-549.52	19.09	12	6.52	-210.00	6044.00	131000	20240419	-11.91	22400	20231113	415.18	131000	-11.91	20240419	25500	352.55	20240118	131000	-11.91	20240419	22400	415.18	20231113	1.89	N	389020	500	32 억		32140	N	N	0	N	00	N
52	20240422	141234	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	114400	3400	2	3.06	41510433200	368630	19.17	110900	117000	107600	144300	77700	111000	112616.32	0.52	0	34471	139333	125166	116833	102666	94333	121000	98500	32	33300	500	68820	100	1	6197730	7090	-544.76	18.93	12	5.95	-210.00	6044.00	131000	20240419	-12.67	22400	20231113	410.71	131000	-12.67	20240419	25500	348.63	20240118	131000	-12.67	20240419	22400	410.71	20231113	1.89	N	389020	500	32 억		32140	N	N	0	N	00	N
53	20240422	131229	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	114600	3600	2	3.24	38063842800	338630	17.61	110900	117000	107600	144300	77700	111000	112413.98	0.52	0	30373	139333	125166	116833	102666	94333	121000	98500	32	33300	500	68820	100	1	6197730	7103	-545.71	18.96	12	5.46	-210.00	6044.00	131000	20240419	-12.52	22400	20231113	411.61	131000	-12.52	20240419	25500	349.41	20240118	131000	-12.52	20240419	22400	411.61	20231113	1.89	N	389020	500	32 억		32140	N	N	0	N	00	N
54	20240422	121229	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	114500	3500	2	3.15	30433423100	272632	14.18	110900	115000	107600	144300	77700	111000	111632.98	0.52	0	14229	139333	125166	116833	102666	94333	121000	98500	32	33300	500	68820	100	1	6197730	7096	-545.24	18.94	12	4.40	-210.00	6044.00	131000	20240419	-12.60	22400	20231113	411.16	131000	-12.60	20240419	25500	349.02	20240118	131000	-12.60	20240419	22400	411.16	20231113	1.89	N	389020	500	32 억		32140	N	N	0	N	00	N
55	20240422	111231	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	112200	1200	2	1.08	27503596100	246861	12.84	110900	115000	107600	144300	77700	111000	111416.76	0.52	0	4231	139333	125166	116833	102666	94333	121000	98500	32	33300	500	68820	100	1	6197730	6954	-534.29	18.56	12	3.98	-210.00	6044.00	131000	20240419	-14.35	22400	20231113	400.89	131000	-14.35	20240419	25500	340.00	20240118	131000	-14.35	20240419	22400	400.89	20231113	1.89	N	389020	500	32 억		32140	N	N	0	N	00	N
56	20240422	101231	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	112100	1100	2	0.99	20862179500	188405	9.80	110900	113500	107600	144300	77700	111000	110727.53	0.52	0	4603	139333	125166	116833	102666	94333	121000	98500	32	33300	500	68820	100	1	6197730	6948	-533.81	18.55	12	3.04	-210.00	6044.00	131000	20240419	-14.43	22400	20231113	400.45	131000	-14.43	20240419	25500	339.61	20240118	131000	-14.43	20240419	22400	400.45	20231113	1.89	N	389020	500	32 억		32140	N	N	0	N	00	N
57	20240422	091232	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	109400	-1600	5	-1.44	10344245700	93144	4.84	110900	113500	108000	144300	77700	111000	111057.76	0.52	0	598	139333	125166	116833	102666	94333	121000	98500	32	33300	500	68820	100	1	6197730	6780	-520.95	18.10	12	1.50	-210.00	6044.00	131000	20240419	-16.49	22400	20231113	388.39	131000	-16.49	20240419	25500	329.02	20240118	131000	-16.49	20240419	22400	388.39	20231113	1.89	N	389020	500	32 억		32140	N	N	0	N	00	N
58	20240419	161134	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	111000	1500	2	1.37	230636015500	1907031	711.27	119700	131000	108500	142300	76700	109500	120956.26	1.92	0	-87376	115833	112666	107833	104666	99833	114250	106250	32	32800	500	67890	100	1	6197730	6879	-528.57	18.37	12	30.77	-210.00	6044.00	131000	20240419	-15.27	22400	20231113	395.54	131000	-15.27	20240419	25500	335.29	20240118	131000	-15.27	20240419	22400	395.54	20231113	1.94	N	389020	500	32 억		118828	N	N	0	N	00	N
59	20240419	151142	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	111100	1600	2	1.46	226999590100	1874416	699.11	119700	131000	108500	142300	76700	109500	121106.42	1.92	0	-91730	115833	112666	107833	104666	99833	114250	106250	32	32800	500	67890	100	1	6197730	6886	-529.05	18.38	12	30.24	-210.00	6044.00	131000	20240419	-15.19	22400	20231113	395.98	131000	-15.19	20240419	25500	335.69	20240118	131000	-15.19	20240419	22400	395.98	20231113	1.94	N	389020	500	32 억		118828	N	N	0	N	00	N
60	20240419	141133	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	113800	4300	2	3.93	219185764300	1805337	673.34	119700	131000	108500	142300	76700	109500	121412.29	1.92	0	-93979	115833	112666	107833	104666	99833	114250	106250	32	32800	500	67890	100	1	6197730	7053	-541.90	18.83	12	29.13	-210.00	6044.00	131000	20240419	-13.13	22400	20231113	408.04	131000	-13.13	20240419	25500	346.27	20240118	131000	-13.13	20240419	22400	408.04	20231113	1.94	N	389020	500	32 억		118828	N	N	0	N	00	N
61	20240419	131135	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	115500	6000	2	5.48	211633875200	1739197	648.68	119700	131000	108500	142300	76700	109500	121687.37	1.92	0	-90242	115833	112666	107833	104666	99833	114250	106250	32	32800	500	67890	100	1	6197730	7158	-550.00	19.11	12	28.06	-210.00	6044.00	131000	20240419	-11.83	22400	20231113	415.62	131000	-11.83	20240419	25500	352.94	20240118	131000	-11.83	20240419	22400	415.62	20231113	1.94	N	389020	500	32 억		118828	N	N	0	N	00	N
62	20240419	121129	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	118400	8900	2	8.13	197089990700	1614123	602.03	119700	131000	108500	142300	76700	109500	122106.30	1.92	0	-79639	115833	112666	107833	104666	99833	114250	106250	32	32800	500	67890	100	1	6197730	7338	-563.81	19.59	12	26.04	-210.00	6044.00	131000	20240419	-9.62	22400	20231113	428.57	131000	-9.62	20240419	25500	364.31	20240118	131000	-9.62	20240419	22400	428.57	20231113	1.94	N	389020	500	32 억		118828	N	N	0	N	00	N
63	20240419	111145	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	113300	3800	2	3.47	169215501700	1370021	510.98	119700	131000	110200	142300	76700	109500	123516.80	1.92	0	-57581	115833	112666	107833	104666	99833	114250	106250	32	32800	500	67890	100	1	6197730	7022	-539.52	18.75	12	22.11	-210.00	6044.00	131000	20240419	-13.51	22400	20231113	405.80	131000	-13.51	20240419	25500	344.31	20240118	131000	-13.51	20240419	22400	405.80	20231113	1.94	N	389020	500	32 억		118828	N	N	0	N	00	N
64	20240419	101137	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	125200	15700	2	14.34	125324794900	995171	371.17	119700	131000	115200	142300	76700	109500	125938.94	1.92	0	-46206	115833	112666	107833	104666	99833	114250	106250	32	32800	500	67890	100	1	6197730	7760	-596.19	20.71	12	16.06	-210.00	6044.00	131000	20240419	-4.43	22400	20231113	458.93	131000	-4.43	20240419	25500	390.98	20240118	131000	-4.43	20240419	22400	458.93	20231113	1.94	N	389020	500	32 억		118828	N	N	0	N	00	N
65	20240419	091129	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	122100	12600	2	11.51	49331320900	394715	147.22	119700	129900	115200	142300	76700	109500	124993.88	1.92	0	-53153	115833	112666	107833	104666	99833	114250	106250	32	32800	500	67890	100	1	6197730	7567	-581.43	20.20	12	6.37	-210.00	6044.00	129900	20240419	-6.00	22400	20231113	445.09	129900	-6.00	20240419	25500	378.82	20240118	129900	-6.00	20240419	22400	445.09	20231113	1.94	N	389020	500	32 억		118828	N	N	0	N	00	N
66	20240418	161130	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	109500	4900	2	4.68	28039626300	261709	56.52	106000	111000	103000	135900	73300	104600	107138.27	1.74	0	10553	116000	110300	106200	100500	96400	113150	103350	32	31300	500	64850	100	1	6197730	6787	-521.43	18.12	12	4.22	-210.00	6044.00	120600	20240412	-9.20	22400	20231113	388.84	120600	-9.20	20240412	25500	329.41	20240118	120600	-9.20	20240412	22400	388.84	20231113	1.94	N	389020	500	32 억		108119	N	N	0	N	00	N
67	20240418	151128	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	110000	5400	2	5.16	26701539500	249490	53.88	106000	111000	103000	135900	73300	104600	107027.40	1.74	0	11098	116000	110300	106200	100500	96400	113150	103350	32	31300	500	64850	100	1	6197730	6818	-523.81	18.20	12	4.03	-210.00	6044.00	120600	20240412	-8.79	22400	20231113	391.07	120600	-8.79	20240412	25500	331.37	20240118	120600	-8.79	20240412	22400	391.07	20231113	1.94	N	389020	500	32 억		108119	N	N	0	N	00	N
68	20240418	141136	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	107200	2600	2	2.49	20872130200	195962	42.32	106000	109000	103000	135900	73300	104600	106514.03	1.74	0	1389	116000	110300	106200	100500	96400	113150	103350	32	31300	500	64850	100	1	6197730	6644	-510.48	17.74	12	3.16	-210.00	6044.00	120600	20240412	-11.11	22400	20231113	378.57	120600	-11.11	20240412	25500	320.39	20240118	120600	-11.11	20240412	22400	378.57	20231113	1.94	N	389020	500	32 억		108119	N	N	0	N	00	N
69	20240418	131126	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	107200	2600	2	2.49	18678905400	175588	37.92	106000	109000	103000	135900	73300	104600	106382.20	1.74	0	-1738	116000	110300	106200	100500	96400	113150	103350	32	31300	500	64850	100	1	6197730	6644	-510.48	17.74	12	2.83	-210.00	6044.00	120600	20240412	-11.11	22400	20231113	378.57	120600	-11.11	20240412	25500	320.39	20240118	120600	-11.11	20240412	22400	378.57	20231113	1.94	N	389020	500	32 억		108119	N	N	0	N	00	N
70	20240418	121128	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	106600	2000	2	1.91	16973964500	159708	34.49	106000	109000	103000	135900	73300	104600	106284.39	1.74	0	-5087	116000	110300	106200	100500	96400	113150	103350	32	31300	500	64850	100	1	6197730	6607	-507.62	17.64	12	2.58	-210.00	6044.00	120600	20240412	-11.61	22400	20231113	375.89	120600	-11.61	20240412	25500	318.04	20240118	120600	-11.61	20240412	22400	375.89	20231113	1.94	N	389020	500	32 억		108119	N	N	0	N	00	N
71	20240418	111134	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	107500	2900	2	2.77	15042807900	141666	30.60	106000	109000	103000	135900	73300	104600	106188.38	1.74	0	-4667	116000	110300	106200	100500	96400	113150	103350	32	31300	500	64850	100	1	6197730	6663	-511.90	17.79	12	2.29	-210.00	6044.00	120600	20240412	-10.86	22400	20231113	379.91	120600	-10.86	20240412	25500	321.57	20240118	120600	-10.86	20240412	22400	379.91	20231113	1.94	N	389020	500	32 억		108119	N	N	0	N	00	N
72	20240418	101129	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	105400	800	2	0.76	9988161600	94778	20.47	106000	108500	103000	135900	73300	104600	105387.29	1.74	0	-7111	116000	110300	106200	100500	96400	113150	103350	32	31300	500	64850	100	1	6197730	6532	-501.90	17.44	12	1.53	-210.00	6044.00	120600	20240412	-12.60	22400	20231113	370.54	120600	-12.60	20240412	25500	313.33	20240118	120600	-12.60	20240412	22400	370.54	20231113	1.94	N	389020	500	32 억		108119	N	N	0	N	00	N
73	20240418	091125	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	104600	0	3	0.00	4662871300	44202	9.55	106000	108500	103200	135900	73300	104600	105496.11	1.74	0	-7076	116000	110300	106200	100500	96400	113150	103350	32	31300	500	64850	100	1	6197730	6483	-498.10	17.31	12	0.71	-210.00	6044.00	120600	20240412	-13.27	22400	20231113	366.96	120600	-13.27	20240412	25500	310.20	20240118	120600	-13.27	20240412	22400	366.96	20231113	1.94	N	389020	500	32 억		108119	N	N	0	N	00	N
74	20240417	161116	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	104600	3900	2	3.87	49188349900	458045	117.27	102400	111900	102100	130900	70500	100700	107397.84	1.37	0	22907	112833	106766	102933	96866	93033	104850	94950	32	30200	500	62430	100	1	6197730	6483	-498.10	17.31	12	7.39	-210.00	6044.00	120600	20240412	-13.27	22400	20231113	366.96	120600	-13.27	20240412	25500	310.20	20240118	120600	-13.27	20240412	22400	366.96	20231113	1.97	N	389020	500	32 억		85059	N	N	0	N	00	N
75	20240417	151135	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	105200	4500	2	4.47	47409275800	441037	112.91	102400	111900	102100	130900	70500	100700	107502.91	1.37	0	19126	112833	106766	102933	96866	93033	104850	94950	32	30200	500	62430	100	1	6197730	6520	-500.95	17.41	12	7.12	-210.00	6044.00	120600	20240412	-12.77	22400	20231113	369.64	120600	-12.77	20240412	25500	312.55	20240118	120600	-12.77	20240412	22400	369.64	20231113	1.97	N	389020	500	32 억		85059	N	N	0	N	00	N
76	20240417	141132	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	107500	6800	2	6.75	43052936000	399997	102.41	102400	111900	102100	130900	70500	100700	107642.03	1.37	0	22338	112833	106766	102933	96866	93033	104850	94950	32	30200	500	62430	100	1	6197730	6663	-511.90	17.79	12	6.45	-210.00	6044.00	120600	20240412	-10.86	22400	20231113	379.91	120600	-10.86	20240412	25500	321.57	20240118	120600	-10.86	20240412	22400	379.91	20231113	1.97	N	389020	500	32 억		85059	N	N	0	N	00	N
77	20240417	131132	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	109300	8600	2	8.54	40350751800	374946	95.99	102400	111900	102100	130900	70500	100700	107626.96	1.37	0	20119	112833	106766	102933	96866	93033	104850	94950	32	30200	500	62430	100	1	6197730	6774	-520.48	18.08	12	6.05	-210.00	6044.00	120600	20240412	-9.37	22400	20231113	387.95	120600	-9.37	20240412	25500	328.63	20240118	120600	-9.37	20240412	22400	387.95	20231113	1.97	N	389020	500	32 억		85059	N	N	0	N	00	N
78	20240417	121132	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	110000	9300	2	9.24	34893061300	325187	83.25	102400	111900	102100	130900	70500	100700	107311.94	1.37	0	21277	112833	106766	102933	96866	93033	104850	94950	32	30200	500	62430	100	1	6197730	6818	-523.81	18.20	12	5.25	-210.00	6044.00	120600	20240412	-8.79	22400	20231113	391.07	120600	-8.79	20240412	25500	331.37	20240118	120600	-8.79	20240412	22400	391.07	20231113	1.97	N	389020	500	32 억		85059	N	N	0	N	00	N
79	20240417	111137	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	107400	6700	2	6.65	27833094300	260972	66.81	102400	109900	102100	130900	70500	100700	106663.35	1.37	0	9780	112833	106766	102933	96866	93033	104850	94950	32	30200	500	62430	100	1	6197730	6656	-511.43	17.77	12	4.21	-210.00	6044.00	120600	20240412	-10.95	22400	20231113	379.46	120600	-10.95	20240412	25500	321.18	20240118	120600	-10.95	20240412	22400	379.46	20231113	1.97	N	389020	500	32 억		85059	N	N	0	N	00	N
80	20240417	101127	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	106900	6200	2	6.16	21246757200	200212	51.26	102400	109900	102100	130900	70500	100700	106135.20	1.37	0	9022	112833	106766	102933	96866	93033	104850	94950	32	30200	500	62430	100	1	6197730	6625	-509.05	17.69	12	3.23	-210.00	6044.00	120600	20240412	-11.36	22400	20231113	377.23	120600	-11.36	20240412	25500	319.22	20240118	120600	-11.36	20240412	22400	377.23	20231113	1.97	N	389020	500	32 억		85059	N	N	0	N	00	N
81	20240417	091122	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	105000	4300	2	4.27	5698221400	55004	14.08	102400	105300	102100	130900	70500	100700	103623.71	1.37	0	-1913	112833	106766	102933	96866	93033	104850	94950	32	30200	500	62430	100	1	6197730	6508	-500.00	17.37	12	0.89	-210.00	6044.00	120600	20240412	-12.94	22400	20231113	368.75	120600	-12.94	20240412	25500	311.76	20240118	120600	-12.94	20240412	22400	368.75	20231113	1.97	N	389020	500	32 억		85059	N	N	0	N	00	N
82	20240416	161128	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	100700	-7800	5	-7.19	39181987900	382192	108.89	106000	109000	99100	141000	76000	108500	102522.10	0.69	0	42479	118966	113732	110366	105132	101766	112050	103450	32	32500	500	67270	100	1	6197730	6241	-479.52	16.66	12	6.17	-210.00	6044.00	120600	20240412	-16.50	22400	20231113	349.55	120600	-16.50	20240412	25500	294.90	20240118	120600	-16.50	20240412	22400	349.55	20231113	1.89	N	389020	500	32 억		42934	N	N	0	N	00	N
83	20240416	151126	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	101700	-6800	5	-6.27	38085177400	371320	105.79	106000	109000	99100	141000	76000	108500	102565.51	0.69	0	41165	118966	113732	110366	105132	101766	112050	103450	32	32500	500	67270	100	1	6197730	6303	-484.29	16.83	12	5.99	-210.00	6044.00	120600	20240412	-15.67	22400	20231113	354.02	120600	-15.67	20240412	25500	298.82	20240118	120600	-15.67	20240412	22400	354.02	20231113	1.89	N	389020	500	32 억		42934	N	N	0	N	00	N
84	20240416	141128	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	101100	-7400	5	-6.82	35291893900	343668	97.91	106000	109000	99100	141000	76000	108500	102690.25	0.69	0	37381	118966	113732	110366	105132	101766	112050	103450	32	32500	500	67270	100	1	6197730	6266	-481.43	16.73	12	5.55	-210.00	6044.00	120600	20240412	-16.17	22400	20231113	351.34	120600	-16.17	20240412	25500	296.47	20240118	120600	-16.17	20240412	22400	351.34	20231113	1.89	N	389020	500	32 억		42934	N	N	0	N	00	N
85	20240416	131124	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	101700	-6800	5	-6.27	33438877000	325385	92.71	106000	109000	99100	141000	76000	108500	102765.47	0.69	0	35223	118966	113732	110366	105132	101766	112050	103450	32	32500	500	67270	100	1	6197730	6303	-484.29	16.83	12	5.25	-210.00	6044.00	120600	20240412	-15.67	22400	20231113	354.02	120600	-15.67	20240412	25500	298.82	20240118	120600	-15.67	20240412	22400	354.02	20231113	1.89	N	389020	500	32 억		42934	N	N	0	N	00	N
86	20240416	121127	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	101900	-6600	5	-6.08	31731326100	308537	87.91	106000	109000	99100	141000	76000	108500	102842.77	0.69	0	31760	118966	113732	110366	105132	101766	112050	103450	32	32500	500	67270	100	1	6197730	6315	-485.24	16.86	12	4.98	-210.00	6044.00	120600	20240412	-15.51	22400	20231113	354.91	120600	-15.51	20240412	25500	299.61	20240118	120600	-15.51	20240412	22400	354.91	20231113	1.89	N	389020	500	32 억		42934	N	N	0	N	00	N
87	20240416	111122	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	100900	-7600	5	-7.00	27054525100	262472	74.78	106000	109000	99100	141000	76000	108500	103073.93	0.69	0	26815	118966	113732	110366	105132	101766	112050	103450	32	32500	500	67270	100	1	6197730	6254	-480.48	16.69	12	4.23	-210.00	6044.00	120600	20240412	-16.33	22400	20231113	350.45	120600	-16.33	20240412	25500	295.69	20240118	120600	-16.33	20240412	22400	350.45	20231113	1.89	N	389020	500	32 억		42934	N	N	0	N	00	N
88	20240416	101114	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	103000	-5500	5	-5.07	15562200700	148707	42.37	106000	109000	102400	141000	76000	108500	104647.68	0.69	0	14412	118966	113732	110366	105132	101766	112050	103450	32	32500	500	67270	100	1	6197730	6384	-490.48	17.04	12	2.40	-210.00	6044.00	120600	20240412	-14.59	22400	20231113	359.82	120600	-14.59	20240412	25500	303.92	20240118	120600	-14.59	20240412	22400	359.82	20231113	1.89	N	389020	500	32 억		42934	N	N	0	N	00	N
89	20240416	091114	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	106000	-2500	5	-2.30	3414380100	32003	9.12	106000	109000	105000	141000	76000	108500	106684.10	0.69	0	3649	118966	113732	110366	105132	101766	112050	103450	32	32500	500	67270	100	1	6197730	6570	-504.76	17.54	12	0.52	-210.00	6044.00	120600	20240412	-12.11	22400	20231113	373.21	120600	-12.11	20240412	25500	315.69	20240118	120600	-12.11	20240412	22400	373.21	20231113	1.89	N	389020	500	32 억		42934	N	N	0	N	00	N
90	20240415	161112	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	108500	-4300	5	-3.81	38215642000	344999	66.64	110000	115600	107000	146600	79000	112800	110773.75	0.80	0	-6666	123800	118300	115100	109600	106400	116700	108000	32	33800	500	69930	100	1	6197730	6725	-516.67	17.95	12	5.57	-210.00	6044.00	120600	20240412	-10.03	22400	20231113	384.38	120600	-10.03	20240412	25500	325.49	20240118	120600	-10.03	20240412	22400	384.38	20231113	1.92	N	389020	500	32 억		49317	N	N	0	N	00	N
91	20240415	151118	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	107800	-5000	5	-4.43	36368685400	327950	63.35	110000	115600	107000	146600	79000	112800	110896.32	0.80	0	-9497	123800	118300	115100	109600	106400	116700	108000	32	33800	500	69930	100	1	6197730	6681	-513.33	17.84	12	5.29	-210.00	6044.00	120600	20240412	-10.61	22400	20231113	381.25	120600	-10.61	20240412	25500	322.75	20240118	120600	-10.61	20240412	22400	381.25	20231113	1.92	N	389020	500	32 억		49317	N	N	0	N	00	N
92	20240415	141110	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	110500	-2300	5	-2.04	30339529700	272419	52.62	110000	115600	108200	146600	79000	112800	111370.18	0.80	0	-919	123800	118300	115100	109600	106400	116700	108000	32	33800	500	69930	100	1	6197730	6848	-526.19	18.28	12	4.40	-210.00	6044.00	120600	20240412	-8.37	22400	20231113	393.30	120600	-8.37	20240412	25500	333.33	20240118	120600	-8.37	20240412	22400	393.30	20231113	1.92	N	389020	500	32 억		49317	N	N	0	N	00	N
93	20240415	131056	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	111400	-1400	5	-1.24	26969581400	242127	46.77	110000	115600	108200	146600	79000	112800	111385.37	0.80	0	-392	123800	118300	115100	109600	106400	116700	108000	32	33800	500	69930	100	1	6197730	6904	-530.48	18.43	12	3.91	-210.00	6044.00	120600	20240412	-7.63	22400	20231113	397.32	120600	-7.63	20240412	25500	336.86	20240118	120600	-7.63	20240412	22400	397.32	20231113	1.92	N	389020	500	32 억		49317	N	N	0	N	00	N
94	20240415	121115	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	111100	-1700	5	-1.51	25193600000	226145	43.68	110000	115600	108200	146600	79000	112800	111403.86	0.80	0	-1016	123800	118300	115100	109600	106400	116700	108000	32	33800	500	69930	100	1	6197730	6886	-529.05	18.38	12	3.65	-210.00	6044.00	120600	20240412	-7.88	22400	20231113	395.98	120600	-7.88	20240412	25500	335.69	20240118	120600	-7.88	20240412	22400	395.98	20231113	1.92	N	389020	500	32 억		49317	N	N	0	N	00	N
95	20240415	111113	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	109600	-3200	5	-2.84	22847659600	205017	39.60	110000	115600	108200	146600	79000	112800	111441.94	0.80	0	-50	123800	118300	115100	109600	106400	116700	108000	32	33800	500	69930	100	1	6197730	6793	-521.90	18.13	12	3.31	-210.00	6044.00	120600	20240412	-9.12	22400	20231113	389.29	120600	-9.12	20240412	25500	329.80	20240118	120600	-9.12	20240412	22400	389.29	20231113	1.92	N	389020	500	32 억		49317	N	N	0	N	00	N
96	20240415	101106	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	109600	-3200	5	-2.84	18455825300	164826	31.84	110000	115600	108900	146600	79000	112800	111970.94	0.80	0	3487	123800	118300	115100	109600	106400	116700	108000	32	33800	500	69930	100	1	6197730	6793	-521.90	18.13	12	2.66	-210.00	6044.00	120600	20240412	-9.12	22400	20231113	389.29	120600	-9.12	20240412	25500	329.80	20240118	120600	-9.12	20240412	22400	389.29	20231113	1.92	N	389020	500	32 억		49317	N	N	0	N	00	N
97	20240415	091115	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	115000	2200	2	1.95	7743560800	69200	13.37	110000	115600	108900	146600	79000	112800	111899.55	0.80	0	14624	123800	118300	115100	109600	106400	116700	108000	32	33800	500	69930	100	1	6197730	7127	-547.62	19.03	12	1.12	-210.00	6044.00	120600	20240412	-4.64	22400	20231113	413.39	120600	-4.64	20240412	25500	350.98	20240118	120600	-4.64	20240412	22400	413.39	20231113	1.92	N	389020	500	32 억		49317	N	N	0	N	00	N
98	20240412	161105	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	112800	-4800	5	-4.08	59079702200	508434	45.19	120300	120600	111900	152800	82400	117600	116205.69	1.62	0	-56669	125600	121600	114800	110800	104000	123600	112800	32	35200	500	72910	100	1	6197730	6991	-537.14	18.66	12	8.20	-210.00	6044.00	120600	20240412	-6.47	22400	20231113	403.57	120600	-6.47	20240412	25500	342.35	20240118	120600	-6.47	20240412	22400	403.57	20231113	1.77	N	389020	500	32 억		100673	N	N	0	N	00	N
99	20240412	151110	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	114600	-3000	5	-2.55	56663596700	487131	43.30	120300	120600	111900	152800	82400	117600	116321.06	1.62	0	-57371	125600	121600	114800	110800	104000	123600	112800	32	35200	500	72910	100	1	6197730	7103	-545.71	18.96	12	7.86	-210.00	6044.00	120600	20240412	-4.98	22400	20231113	411.61	120600	-4.98	20240412	25500	349.41	20240118	120600	-4.98	20240412	22400	411.61	20231113	1.77	N	389020	500	32 억		100673	N	N	0	N	00	N
100	20240412	141106	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	113200	-4400	5	-3.74	52252421600	448681	39.88	120300	120600	111900	152800	82400	117600	116457.84	1.62	0	-58442	125600	121600	114800	110800	104000	123600	112800	32	35200	500	72910	100	1	6197730	7016	-539.05	18.73	12	7.24	-210.00	6044.00	120600	20240412	-6.14	22400	20231113	405.36	120600	-6.14	20240412	25500	343.92	20240118	120600	-6.14	20240412	22400	405.36	20231113	1.77	N	389020	500	32 억		100673	N	N	0	N	00	N
101	20240412	131054	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	115800	-1800	5	-1.53	44762161500	382699	34.02	120300	120600	113500	152800	82400	117600	116964.41	1.62	0	-54818	125600	121600	114800	110800	104000	123600	112800	32	35200	500	72910	100	1	6197730	7177	-551.43	19.16	12	6.17	-210.00	6044.00	120600	20240412	-3.98	22400	20231113	416.96	120600	-3.98	20240412	25500	354.12	20240118	120600	-3.98	20240412	22400	416.96	20231113	1.77	N	389020	500	32 억		100673	N	N	0	N	00	N
102	20240412	121100	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	116300	-1300	5	-1.11	37016949900	315340	28.03	120300	120600	115300	152800	82400	117600	117387.42	1.62	0	-40285	125600	121600	114800	110800	104000	123600	112800	32	35200	500	72910	100	1	6197730	7208	-553.81	19.24	12	5.09	-210.00	6044.00	120600	20240412	-3.57	22400	20231113	419.20	120600	-3.57	20240412	25500	356.08	20240118	120600	-3.57	20240412	22400	419.20	20231113	1.77	N	389020	500	32 억		100673	N	N	0	N	00	N
103	20240412	111100	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	117000	-600	5	-0.51	32021639700	272473	24.22	120300	120600	115300	152800	82400	117600	117522.25	1.62	0	-31130	125600	121600	114800	110800	104000	123600	112800	32	35200	500	72910	100	1	6197730	7251	-557.14	19.36	12	4.40	-210.00	6044.00	120600	20240412	-2.99	22400	20231113	422.32	120600	-2.99	20240412	25500	358.82	20240118	120600	-2.99	20240412	22400	422.32	20231113	1.77	N	389020	500	32 억		100673	N	N	0	N	00	N
104	20240412	101102	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	116500	-1100	5	-0.94	28043569900	238544	21.20	120300	120600	115300	152800	82400	117600	117561.41	1.62	0	-34345	125600	121600	114800	110800	104000	123600	112800	32	35200	500	72910	100	1	6197730	7220	-554.76	19.28	12	3.85	-210.00	6044.00	120600	20240412	-3.40	22400	20231113	420.09	120600	-3.40	20240412	25500	356.86	20240118	120600	-3.40	20240412	22400	420.09	20231113	1.77	N	389020	500	32 억		100673	N	N	0	N	00	N
105	20240412	091102	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	118600	1000	2	0.85	11594066400	97762	8.69	120300	120600	116100	152800	82400	117600	118594.82	1.62	0	-26846	125600	121600	114800	110800	104000	123600	112800	32	35200	500	72910	100	1	6197730	7351	-564.76	19.62	12	1.58	-210.00	6044.00	120600	20240412	-1.66	22400	20231113	429.46	120600	-1.66	20240412	25500	365.10	20240118	120600	-1.66	20240412	22400	429.46	20231113	1.77	N	389020	500	32 억		100673	N	N	0	N	00	N
106	20240411	161058	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	117600	5100	2	4.53	127337317300	1112978	33.14	109900	118800	108000	146200	78800	112500	114403.45	1.47	0	10840	130833	121666	106633	97466	82433	126250	102050	32	33700	500	69750	100	1	6197730	7289	-560.00	19.46	12	17.96	-210.00	6044.00	118800	20240411	-1.01	22400	20231113	425.00	118800	-1.01	20240411	25500	361.18	20240118	118800	-1.01	20240411	22400	425.00	20231113	1.68	N	389020	500	32 억		91036	N	N	0	N	00	N
107	20240411	151101	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	117100	4600	2	4.09	122416859700	1070997	31.89	109900	118800	108000	146200	78800	112500	114302.31	1.47	0	14337	130833	121666	106633	97466	82433	126250	102050	32	33700	500	69750	100	1	6197730	7258	-557.62	19.37	12	17.28	-210.00	6044.00	118800	20240411	-1.43	22400	20231113	422.77	118800	-1.43	20240411	25500	359.22	20240118	118800	-1.43	20240411	22400	422.77	20231113	1.68	N	389020	500	32 억		91036	N	N	0	N	00	N
108	20240411	141058	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	115400	2900	2	2.58	111776440700	979369	29.16	109900	118800	108000	146200	78800	112500	114131.61	1.47	0	-2597	130833	121666	106633	97466	82433	126250	102050	32	33700	500	69750	100	1	6197730	7152	-549.52	19.09	12	15.80	-210.00	6044.00	118800	20240411	-2.86	22400	20231113	415.18	118800	-2.86	20240411	25500	352.55	20240118	118800	-2.86	20240411	22400	415.18	20231113	1.68	N	389020	500	32 억		91036	N	N	0	N	00	N
109	20240411	131045	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	116900	4400	2	3.91	95376580200	838731	24.97	109900	117600	108000	146200	78800	112500	113715.80	1.47	0	-11862	130833	121666	106633	97466	82433	126250	102050	32	33700	500	69750	100	1	6197730	7245	-556.67	19.34	12	13.53	-210.00	6044.00	117600	20240411	-0.60	22400	20231113	421.88	117600	-0.60	20240411	25500	358.43	20240118	117600	-0.60	20240411	22400	421.88	20231113	1.68	N	389020	500	32 억		91036	N	N	0	N	00	N
110	20240411	121100	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	113800	1300	2	1.16	81558129600	719674	21.43	109900	117600	108000	146200	78800	112500	113326.86	1.47	0	-18812	130833	121666	106633	97466	82433	126250	102050	32	33700	500	69750	100	1	6197730	7053	-541.90	18.83	12	11.61	-210.00	6044.00	117600	20240411	-3.23	22400	20231113	408.04	117600	-3.23	20240411	25500	346.27	20240118	117600	-3.23	20240411	22400	408.04	20231113	1.68	N	389020	500	32 억		91036	N	N	0	N	00	N
111	20240411	111049	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	115100	2600	2	2.31	70922684700	627079	18.67	109900	117600	108000	146200	78800	112500	113100.38	1.47	0	-19906	130833	121666	106633	97466	82433	126250	102050	32	33700	500	69750	100	1	6197730	7134	-548.10	19.04	12	10.12	-210.00	6044.00	117600	20240411	-2.13	22400	20231113	413.84	117600	-2.13	20240411	25500	351.37	20240118	117600	-2.13	20240411	22400	413.84	20231113	1.68	N	389020	500	32 억		91036	N	N	0	N	00	N
112	20240411	101056	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	112300	-200	5	-0.18	54963245300	487065	14.50	109900	117600	108000	146200	78800	112500	112846.04	1.47	0	-35940	130833	121666	106633	97466	82433	126250	102050	32	33700	500	69750	100	1	6197730	6960	-534.76	18.58	12	7.86	-210.00	6044.00	117600	20240411	-4.51	22400	20231113	401.34	117600	-4.51	20240411	25500	340.39	20240118	117600	-4.51	20240411	22400	401.34	20231113	1.68	N	389020	500	32 억		91036	N	N	0	N	00	N
113	20240411	091056	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	112700	200	2	0.18	32774345500	287919	8.57	109900	117600	108000	146200	78800	112500	113833.30	1.47	0	-8147	130833	121666	106633	97466	82433	126250	102050	32	33700	500	69750	100	1	6197730	6985	-536.67	18.65	12	4.65	-210.00	6044.00	117600	20240411	-4.17	22400	20231113	403.12	117600	-4.17	20240411	25500	341.96	20240118	117600	-4.17	20240411	22400	403.12	20231113	1.68	N	389020	500	32 억		91036	N	N	0	N	00	N
114	20240409	161039	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	112500	15500	2	15.98	364718553500	3333514	725.27	95000	115800	91600	126100	67900	97000	109407.73	0.70	0	51760	105333	101166	97833	93666	90333	99500	92000	32	29100	500	60140	100	1	6197730	6972	-535.71	18.61	12	53.79	-210.00	6044.00	115800	20240409	-2.85	22400	20231113	402.23	115800	-2.85	20240409	25500	341.18	20240118	115800	-2.85	20240409	22400	402.23	20231113	1.65	N	389020	500	32 억		43205	N	N	0	N	00	N
115	20240409	151043	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	114000	17000	2	17.53	349274414600	3196398	695.44	95000	115800	91600	126100	67900	97000	109273.08	0.70	0	64318	105333	101166	97833	93666	90333	99500	92000	32	29100	500	60140	100	1	6197730	7065	-542.86	18.86	12	51.57	-210.00	6044.00	115800	20240409	-1.55	22400	20231113	408.93	115800	-1.55	20240409	25500	347.06	20240118	115800	-1.55	20240409	22400	408.93	20231113	1.65	N	389020	500	32 억		43205	N	N	0	N	00	N
116	20240409	141047	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	111700	14700	2	15.15	276640533500	2548544	554.49	95000	114800	91600	126100	67900	97000	108550.62	0.70	0	76554	105333	101166	97833	93666	90333	99500	92000	32	29100	500	60140	100	1	6197730	6923	-531.90	18.48	12	41.12	-210.00	6044.00	114800	20240409	-2.70	22400	20231113	398.66	114800	-2.70	20240409	25500	338.04	20240118	114800	-2.70	20240409	22400	398.66	20231113	1.65	N	389020	500	32 억		43205	N	N	0	N	00	N
117	20240409	131040	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	109500	12500	2	12.89	231716314200	2142058	466.05	95000	114800	91600	126100	67900	97000	108177.11	0.70	0	46443	105333	101166	97833	93666	90333	99500	92000	32	29100	500	60140	100	1	6197730	6787	-521.43	18.12	12	34.56	-210.00	6044.00	114800	20240409	-4.62	22400	20231113	388.84	114800	-4.62	20240409	25500	329.41	20240118	114800	-4.62	20240409	22400	388.84	20231113	1.65	N	389020	500	32 억		43205	N	N	0	N	00	N
118	20240409	121046	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	104600	7600	2	7.84	211331786900	1952984	424.91	95000	114800	91600	126100	67900	97000	108212.43	0.70	0	36539	105333	101166	97833	93666	90333	99500	92000	32	29100	500	60140	100	1	6197730	6483	-498.10	17.31	12	31.51	-210.00	6044.00	114800	20240409	-8.89	22400	20231113	366.96	114800	-8.89	20240409	25500	310.20	20240118	114800	-8.89	20240409	22400	366.96	20231113	1.65	N	389020	500	32 억		43205	N	N	0	N	00	N
119	20240409	111043	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	107700	10700	2	11.03	201452158300	1859397	404.55	95000	114800	91600	126100	67900	97000	108345.65	0.70	0	39254	105333	101166	97833	93666	90333	99500	92000	32	29100	500	60140	100	1	6197730	6675	-512.86	17.82	12	30.00	-210.00	6044.00	114800	20240409	-6.18	22400	20231113	380.80	114800	-6.18	20240409	25500	322.35	20240118	114800	-6.18	20240409	22400	380.80	20231113	1.65	N	389020	500	32 억		43205	N	N	0	N	00	N
120	20240409	101036	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	112800	15800	2	16.29	131311965900	1212224	263.74	95000	114400	91600	126100	67900	97000	108327.64	0.70	0	56811	105333	101166	97833	93666	90333	99500	92000	32	29100	500	60140	100	1	6197730	6991	-537.14	18.66	12	19.56	-210.00	6044.00	114400	20240409	-1.40	22400	20231113	403.57	114400	-1.40	20240409	25500	342.35	20240118	114400	-1.40	20240409	22400	403.57	20231113	1.65	N	389020	500	32 억		43205	N	N	0	N	00	N
121	20240409	091057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	97500	500	2	0.52	5960792200	62818	13.67	95000	98600	91600	126100	67900	97000	94873.73	0.70	0	5484	105333	101166	97833	93666	90333	99500	92000	32	29100	500	60140	100	1	6197730	6043	-464.29	16.13	12	1.01	-210.00	6044.00	108100	20240402	-9.81	22400	20231113	335.27	108100	-9.81	20240402	25500	282.35	20240118	108100	-9.81	20240402	22400	335.27	20231113	1.65	N	389020	500	32 억		43205	N	N	0	N	00	N
122	20240408	161035	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	97000	-2400	5	-2.41	44393189300	450509	64.32	101500	102000	94500	129200	69600	99400	98544.05	1.02	0	-18473	107666	103532	98866	94732	90066	105600	96800	32	29800	500	61620	100	1	6197730	6012	-461.90	16.05	12	7.27	-210.00	6044.00	108100	20240402	-10.27	22400	20231113	333.04	108100	-10.27	20240402	25500	280.39	20240118	108100	-10.27	20240402	22400	333.04	20231113	1.49	N	389020	500	32 억		62990	N	N	0	N	00	N
123	20240408	151044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	98000	-1400	5	-1.41	42544729700	431515	61.61	101500	102000	94500	129200	69600	99400	98593.26	1.02	0	-15587	107666	103532	98866	94732	90066	105600	96800	32	29800	500	61620	100	1	6197730	6074	-466.67	16.21	12	6.96	-210.00	6044.00	108100	20240402	-9.34	22400	20231113	337.50	108100	-9.34	20240402	25500	284.31	20240118	108100	-9.34	20240402	22400	337.50	20231113	1.49	N	389020	500	32 억		62990	N	N	0	N	00	N
124	20240408	141042	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	99600	200	2	0.20	38638686600	391878	55.95	101500	102000	94500	129200	69600	99400	98598.11	1.02	0	-9270	107666	103532	98866	94732	90066	105600	96800	32	29800	500	61620	100	1	6197730	6173	-474.29	16.48	12	6.32	-210.00	6044.00	108100	20240402	-7.86	22400	20231113	344.64	108100	-7.86	20240402	25500	290.59	20240118	108100	-7.86	20240402	22400	344.64	20231113	1.49	N	389020	500	32 억		62990	N	N	0	N	00	N
125	20240408	131037	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	98800	-600	5	-0.60	36577686700	371006	52.97	101500	102000	94500	129200	69600	99400	98589.85	1.02	0	-8908	107666	103532	98866	94732	90066	105600	96800	32	29800	500	61620	100	1	6197730	6123	-470.48	16.35	12	5.99	-210.00	6044.00	108100	20240402	-8.60	22400	20231113	341.07	108100	-8.60	20240402	25500	287.45	20240118	108100	-8.60	20240402	22400	341.07	20231113	1.49	N	389020	500	32 억		62990	N	N	0	N	00	N
126	20240408	121045	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	100100	700	2	0.70	32949832400	334421	47.75	101500	102000	94500	129200	69600	99400	98527.16	1.02	0	-1052	107666	103532	98866	94732	90066	105600	96800	32	29800	500	61620	100	1	6197730	6204	-476.67	16.56	12	5.40	-210.00	6044.00	108100	20240402	-7.40	22400	20231113	346.88	108100	-7.40	20240402	25500	292.55	20240118	108100	-7.40	20240402	22400	346.88	20231113	1.49	N	389020	500	32 억		62990	N	N	0	N	00	N
127	20240408	111046	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	99700	300	2	0.30	26326787100	268433	38.32	101500	102000	94500	129200	69600	99400	98074.23	1.02	0	-10352	107666	103532	98866	94732	90066	105600	96800	32	29800	500	61620	100	1	6197730	6179	-474.76	16.50	12	4.33	-210.00	6044.00	108100	20240402	-7.77	22400	20231113	345.09	108100	-7.77	20240402	25500	290.98	20240118	108100	-7.77	20240402	22400	345.09	20231113	1.49	N	389020	500	32 억		62990	N	N	0	N	00	N
128	20240408	101032	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	99100	-300	5	-0.30	20644466800	211446	30.19	101500	102000	94500	129200	69600	99400	97632.01	1.02	0	-17017	107666	103532	98866	94732	90066	105600	96800	32	29800	500	61620	100	1	6197730	6142	-471.90	16.40	12	3.41	-210.00	6044.00	108100	20240402	-8.33	22400	20231113	342.41	108100	-8.33	20240402	25500	288.63	20240118	108100	-8.33	20240402	22400	342.41	20231113	1.49	N	389020	500	32 억		62990	N	N	0	N	00	N
129	20240408	091044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	98300	-1100	5	-1.11	7837395600	79496	11.35	101500	102000	95700	129200	69600	99400	98585.25	1.02	0	-15216	107666	103532	98866	94732	90066	105600	96800	32	29800	500	61620	100	1	6197730	6092	-468.10	16.26	12	1.28	-210.00	6044.00	108100	20240402	-9.07	22400	20231113	338.84	108100	-9.07	20240402	25500	285.49	20240118	108100	-9.07	20240402	22400	338.84	20231113	1.49	N	389020	500	32 억		62990	N	N	0	N	00	N
130	20240405	161038	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	99400	400	2	0.40	68605626200	691479	43.46	95000	103000	94200	128700	69300	99000	99216.17	1.30	0	-18297	112733	105866	99933	93066	87133	109300	96500	32	29700	500	61380	100	1	6197730	6161	-473.33	16.45	12	11.16	-210.00	6044.00	108100	20240402	-8.05	22400	20231113	343.75	108100	-8.05	20240402	25500	289.80	20240118	108100	-8.05	20240402	22400	343.75	20231113	1.51	N	389020	500	32 억		80779	N	N	0	N	00	N
131	20240405	151036	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	99000	0	3	0.00	65927904300	664467	41.76	95000	103000	94200	128700	69300	99000	99219.45	1.30	0	-14877	112733	105866	99933	93066	87133	109300	96500	32	29700	500	61380	100	1	6197730	6136	-471.43	16.38	12	10.72	-210.00	6044.00	108100	20240402	-8.42	22400	20231113	341.96	108100	-8.42	20240402	25500	288.24	20240118	108100	-8.42	20240402	22400	341.96	20231113	1.51	N	389020	500	32 억		80779	N	N	0	N	00	N
132	20240405	141033	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	99200	200	2	0.20	52937829100	534749	33.61	95000	103000	94200	128700	69300	99000	98995.65	1.30	0	-9770	112733	105866	99933	93066	87133	109300	96500	32	29700	500	61380	100	1	6197730	6148	-472.38	16.41	12	8.63	-210.00	6044.00	108100	20240402	-8.23	22400	20231113	342.86	108100	-8.23	20240402	25500	289.02	20240118	108100	-8.23	20240402	22400	342.86	20231113	1.51	N	389020	500	32 억		80779	N	N	0	N	00	N
133	20240405	131029	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	99600	600	2	0.61	48814187700	493010	30.99	95000	103000	94200	128700	69300	99000	99012.59	1.30	0	-8867	112733	105866	99933	93066	87133	109300	96500	32	29700	500	61380	100	1	6197730	6173	-474.29	16.48	12	7.95	-210.00	6044.00	108100	20240402	-7.86	22400	20231113	344.64	108100	-7.86	20240402	25500	290.59	20240118	108100	-7.86	20240402	22400	344.64	20231113	1.51	N	389020	500	32 억		80779	N	N	0	N	00	N
134	20240405	121034	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	97500	-1500	5	-1.52	41071962300	415305	26.10	95000	103000	94200	128700	69300	99000	98895.73	1.30	0	-15628	112733	105866	99933	93066	87133	109300	96500	32	29700	500	61380	100	1	6197730	6043	-464.29	16.13	12	6.70	-210.00	6044.00	108100	20240402	-9.81	22400	20231113	335.27	108100	-9.81	20240402	25500	282.35	20240118	108100	-9.81	20240402	22400	335.27	20231113	1.51	N	389020	500	32 억		80779	N	N	0	N	00	N
135	20240405	111042	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	96600	-2400	5	-2.42	38997369200	393978	24.76	95000	103000	94200	128700	69300	99000	98983.59	1.30	0	-16480	112733	105866	99933	93066	87133	109300	96500	32	29700	500	61380	100	1	6197730	5987	-460.00	15.98	12	6.36	-210.00	6044.00	108100	20240402	-10.64	22400	20231113	331.25	108100	-10.64	20240402	25500	278.82	20240118	108100	-10.64	20240402	22400	331.25	20231113	1.51	N	389020	500	32 억		80779	N	N	0	N	00	N
136	20240405	100907	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	98300	-700	5	-0.71	31694171500	318672	20.03	95000	103000	94200	128700	69300	99000	99457.99	1.30	0	-11202	112733	105866	99933	93066	87133	109300	96500	32	29700	500	61380	100	1	6197730	6092	-468.10	16.26	12	5.14	-210.00	6044.00	108100	20240402	-9.07	22400	20231113	338.84	108100	-9.07	20240402	25500	285.49	20240118	108100	-9.07	20240402	22400	338.84	20231113	1.51	N	389020	500	32 억		80779	N	N	0	N	00	N
137	20240405	091021	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	99500	500	2	0.51	7758425500	79542	5.00	95000	99700	94200	128700	69300	99000	97526.43	1.30	0	12683	112733	105866	99933	93066	87133	109300	96500	32	29700	500	61380	100	1	6197730	6167	-473.81	16.46	12	1.28	-210.00	6044.00	108100	20240402	-7.96	22400	20231113	344.20	108100	-7.96	20240402	25500	290.20	20240118	108100	-7.96	20240402	22400	344.20	20231113	1.51	N	389020	500	32 억		80779	N	N	0	N	00	N
138	20240404	161017	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	99000	7600	2	8.32	157446301600	1577095	74.70	94600	106800	94000	118800	64000	91400	99844.18	0.83	0	207	107000	99200	90300	82500	73600	103100	86400	32	27400	500	56660	100	1	6197730	6136	-471.43	16.38	12	25.45	-210.00	6044.00	108100	20240402	-8.42	22400	20231113	341.96	108100	-8.42	20240402	25500	288.24	20240118	108100	-8.42	20240402	22400	341.96	20231113	1.55	N	389020	500	32 억		51170	N	N	0	N	00	N
139	20240404	151016	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	97900	6500	2	7.11	152936492700	1531424	72.54	94600	106800	94000	118800	64000	91400	99875.74	0.83	0	-11221	107000	99200	90300	82500	73600	103100	86400	32	27400	500	56660	100	1	6197730	6068	-466.19	16.20	12	24.71	-210.00	6044.00	108100	20240402	-9.44	22400	20231113	337.05	108100	-9.44	20240402	25500	283.92	20240118	108100	-9.44	20240402	22400	337.05	20231113	1.55	N	389020	500	32 억		51170	N	N	0	N	00	N
140	20240404	141025	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	96900	5500	2	6.02	143895564200	1438959	68.16	94600	106800	94000	118800	64000	91400	100010.79	0.83	0	-27572	107000	99200	90300	82500	73600	103100	86400	32	27400	500	56660	100	1	6197730	6006	-461.43	16.03	12	23.22	-210.00	6044.00	108100	20240402	-10.36	22400	20231113	332.59	108100	-10.36	20240402	25500	280.00	20240118	108100	-10.36	20240402	22400	332.59	20231113	1.55	N	389020	500	32 억		51170	N	N	0	N	00	N
141	20240404	131012	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	96200	4800	2	5.25	136195996000	1358569	64.35	94600	106800	94000	118800	64000	91400	100261.61	0.83	0	-35947	107000	99200	90300	82500	73600	103100	86400	32	27400	500	56660	100	1	6197730	5962	-458.10	15.92	12	21.92	-210.00	6044.00	108100	20240402	-11.01	22400	20231113	329.46	108100	-11.01	20240402	25500	277.25	20240118	108100	-11.01	20240402	22400	329.46	20231113	1.55	N	389020	500	32 억		51170	N	N	0	N	00	N
142	20240404	121017	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	96200	4800	2	5.25	132087636000	1315934	62.33	94600	106800	94000	118800	64000	91400	100388.16	0.83	0	-31119	107000	99200	90300	82500	73600	103100	86400	32	27400	500	56660	100	1	6197730	5962	-458.10	15.92	12	21.23	-210.00	6044.00	108100	20240402	-11.01	22400	20231113	329.46	108100	-11.01	20240402	25500	277.25	20240118	108100	-11.01	20240402	22400	329.46	20231113	1.55	N	389020	500	32 억		51170	N	N	0	N	00	N
143	20240404	111019	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	98000	6600	2	7.22	124296074200	1236088	58.55	94600	106800	94000	118800	64000	91400	100569.67	0.83	0	-20061	107000	99200	90300	82500	73600	103100	86400	32	27400	500	56660	100	1	6197730	6074	-466.67	16.21	12	19.94	-210.00	6044.00	108100	20240402	-9.34	22400	20231113	337.50	108100	-9.34	20240402	25500	284.31	20240118	108100	-9.34	20240402	22400	337.50	20231113	1.55	N	389020	500	32 억		51170	N	N	0	N	00	N
144	20240404	101016	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	96400	5000	2	5.47	113749386400	1128021	53.43	94600	106800	94000	118800	64000	91400	100855.22	0.83	0	-13507	107000	99200	90300	82500	73600	103100	86400	32	27400	500	56660	100	1	6197730	5975	-459.05	15.95	12	18.20	-210.00	6044.00	108100	20240402	-10.82	22400	20231113	330.36	108100	-10.82	20240402	25500	278.04	20240118	108100	-10.82	20240402	22400	330.36	20231113	1.55	N	389020	500	32 억		51170	N	N	0	N	00	N
145	20240404	091020	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	104600	13200	2	14.44	51270892300	504013	23.87	94600	106800	94000	118800	64000	91400	101763.21	0.83	0	-10018	107000	99200	90300	82500	73600	103100	86400	32	27400	500	56660	100	1	6197730	6483	-498.10	17.31	12	8.13	-210.00	6044.00	108100	20240402	-3.24	22400	20231113	366.96	108100	-3.24	20240402	25500	310.20	20240118	108100	-3.24	20240402	22400	366.96	20231113	1.55	N	389020	500	32 억		51170	N	N	0	N	00	N
146	20240403	161015	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	91400	6900	2	8.17	191161524300	2101349	91.30	82000	98100	81400	109800	59200	84500	90970.98	1.00	0	-10935	116966	100732	91866	75632	66766	96300	71200	32	25300	500	52390	100	1	6197730	5665	-435.24	15.12	12	33.91	-210.00	6044.00	108100	20240402	-15.45	22400	20231113	308.04	108100	-15.45	20240402	25500	258.43	20240118	108100	-15.45	20240402	22400	308.04	20231113	1.59	N	389020	500	32 억		62224	N	N	0	N	00	N
147	20240403	151016	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	91700	7200	2	8.52	188690500900	2074382	90.12	82000	98100	81400	109800	59200	84500	90962.44	1.00	0	-13948	116966	100732	91866	75632	66766	96300	71200	32	25300	500	52390	100	1	6197730	5683	-436.67	15.17	12	33.47	-210.00	6044.00	108100	20240402	-15.17	22400	20231113	309.38	108100	-15.17	20240402	25500	259.61	20240118	108100	-15.17	20240402	22400	309.38	20231113	1.59	N	389020	500	32 억		62224	N	N	0	N	00	N
148	20240403	141004	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	93100	8600	2	10.18	167725643500	1849509	80.35	82000	98100	81400	109800	59200	84500	90686.76	1.00	0	-27094	116966	100732	91866	75632	66766	96300	71200	32	25300	500	52390	100	1	6197730	5770	-443.33	15.40	12	29.84	-210.00	6044.00	108100	20240402	-13.88	22400	20231113	315.62	108100	-13.88	20240402	25500	265.10	20240118	108100	-13.88	20240402	22400	315.62	20231113	1.59	N	389020	500	32 억		62224	N	N	0	N	00	N
149	20240403	131012	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	89000	4500	2	5.33	144853399800	1600598	69.54	82000	98100	81400	109800	59200	84500	90499.75	1.00	0	-26238	116966	100732	91866	75632	66766	96300	71200	32	25300	500	52390	100	1	6197730	5516	-423.81	14.73	12	25.83	-210.00	6044.00	108100	20240402	-17.67	22400	20231113	297.32	108100	-17.67	20240402	25500	249.02	20240118	108100	-17.67	20240402	22400	297.32	20231113	1.59	N	389020	500	32 억		62224	N	N	0	N	00	N
150	20240403	121005	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	87700	3200	2	3.79	139137676100	1535596	66.72	82000	98100	81400	109800	59200	84500	90608.47	1.00	0	-31200	116966	100732	91866	75632	66766	96300	71200	32	25300	500	52390	100	1	6197730	5435	-417.62	14.51	12	24.78	-210.00	6044.00	108100	20240402	-18.87	22400	20231113	291.52	108100	-18.87	20240402	25500	243.92	20240118	108100	-18.87	20240402	22400	291.52	20231113	1.59	N	389020	500	32 억		62224	N	N	0	N	00	N
151	20240403	111012	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	89000	4500	2	5.33	127366749300	1402972	60.95	82000	98100	81400	109800	59200	84500	90783.77	1.00	0	-31920	116966	100732	91866	75632	66766	96300	71200	32	25300	500	52390	100	1	6197730	5516	-423.81	14.73	12	22.64	-210.00	6044.00	108100	20240402	-17.67	22400	20231113	297.32	108100	-17.67	20240402	25500	249.02	20240118	108100	-17.67	20240402	22400	297.32	20231113	1.59	N	389020	500	32 억		62224	N	N	0	N	00	N
152	20240403	101011	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	86100	1600	2	1.89	33554314600	391762	17.02	82000	88100	81400	109800	59200	84500	85649.90	1.00	0	-34004	116966	100732	91866	75632	66766	96300	71200	32	25300	500	52390	100	1	6197730	5336	-410.00	14.25	12	6.32	-210.00	6044.00	108100	20240402	-20.35	22400	20231113	284.38	108100	-20.35	20240402	25500	237.65	20240118	108100	-20.35	20240402	22400	284.38	20231113	1.59	N	389020	500	32 억		62224	N	N	0	N	00	N
153	20240403	091012	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	88000	3500	2	4.14	15081364000	175810	7.64	82000	88100	81400	109800	59200	84500	85782.57	1.00	0	-15967	116966	100732	91866	75632	66766	96300	71200	32	25300	500	52390	100	1	6197730	5454	-419.05	14.56	12	2.84	-210.00	6044.00	108100	20240402	-18.59	22400	20231113	292.86	108100	-18.59	20240402	25500	245.10	20240118	108100	-18.59	20240402	22400	292.86	20231113	1.59	N	389020	500	32 억		62224	N	N	0	N	00	N
154	20240402	160958	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	84500	-15900	5	-15.84	219722080900	2284487	79.45	98300	108100	83000	130500	70300	100400	96189.22	1.63	0	-85968	115800	108100	92700	85000	69600	111950	88850	32	30100	500	62240	100	1	6197730	5237	-402.38	13.98	12	36.86	-210.00	6044.00	108100	20240402	-21.83	22400	20231113	277.23	108100	-21.83	20240402	25500	231.37	20240118	108100	-21.83	20240402	22400	277.23	20231113	1.62	N	389020	500	32 억		101142	N	N	0	N	00	N
155	20240402	151006	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	85100	-15300	5	-15.24	215873086800	2238977	77.86	98300	108100	83000	130500	70300	100400	96414.82	1.63	0	-81405	115800	108100	92700	85000	69600	111950	88850	32	30100	500	62240	100	1	6197730	5274	-405.24	14.08	12	36.13	-210.00	6044.00	108100	20240402	-21.28	22400	20231113	279.91	108100	-21.28	20240402	25500	233.73	20240118	108100	-21.28	20240402	22400	279.91	20231113	1.62	N	389020	500	32 억		101142	N	N	0	N	00	N
156	20240402	141008	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	87200	-13200	5	-13.15	200838847700	2062044	71.71	98300	108100	86700	130500	70300	100400	97397.02	1.63	0	-75070	115800	108100	92700	85000	69600	111950	88850	32	30100	500	62240	100	1	6197730	5404	-415.24	14.43	12	33.27	-210.00	6044.00	108100	20240402	-19.33	22400	20231113	289.29	108100	-19.33	20240402	25500	241.96	20240118	108100	-19.33	20240402	22400	289.29	20231113	1.62	N	389020	500	32 억		101142	N	N	0	N	00	N
157	20240402	130952	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	87700	-12700	5	-12.65	191540095800	1956167	68.03	98300	108100	86700	130500	70300	100400	97915.22	1.63	0	-61151	115800	108100	92700	85000	69600	111950	88850	32	30100	500	62240	100	1	6197730	5435	-417.62	14.51	12	31.56	-210.00	6044.00	108100	20240402	-18.87	22400	20231113	291.52	108100	-18.87	20240402	25500	243.92	20240118	108100	-18.87	20240402	22400	291.52	20231113	1.62	N	389020	500	32 억		101142	N	N	0	N	00	N
158	20240402	120952	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	89300	-11100	5	-11.06	174011569700	1757091	61.11	98300	108100	89300	130500	70300	100400	99033.41	1.63	0	-52011	115800	108100	92700	85000	69600	111950	88850	32	30100	500	62240	100	1	6197730	5535	-425.24	14.77	12	28.35	-210.00	6044.00	108100	20240402	-17.39	22400	20231113	298.66	108100	-17.39	20240402	25500	250.20	20240118	108100	-17.39	20240402	22400	298.66	20231113	1.62	N	389020	500	32 억		101142	N	N	0	N	00	N
159	20240402	110953	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	91800	-8600	5	-8.57	163291095100	1639056	57.00	98300	108100	90700	130500	70300	100400	99624.79	1.63	0	-34061	115800	108100	92700	85000	69600	111950	88850	32	30100	500	62240	100	1	6197730	5690	-437.14	15.19	12	26.45	-210.00	6044.00	108100	20240402	-15.08	22400	20231113	309.82	108100	-15.08	20240402	25500	260.00	20240118	108100	-15.08	20240402	22400	309.82	20231113	1.62	N	389020	500	32 억		101142	N	N	0	N	00	N
160	20240402	100957	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	95700	-4700	5	-4.68	141438532300	1403809	48.82	98300	108100	93500	130500	70300	100400	100753.56	1.63	0	-40280	115800	108100	92700	85000	69600	111950	88850	32	30100	500	62240	100	1	6197730	5931	-455.71	15.83	12	22.65	-210.00	6044.00	108100	20240402	-11.47	22400	20231113	327.23	108100	-11.47	20240402	25500	275.29	20240118	108100	-11.47	20240402	22400	327.23	20231113	1.62	N	389020	500	32 억		101142	N	N	0	N	00	N
161	20240402	090954	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	99900	-500	5	-0.50	32562765800	326716	11.36	98300	103400	97500	130500	70300	100400	99665.46	1.63	0	-17104	115800	108100	92700	85000	69600	111950	88850	32	30100	500	62240	100	1	6197730	6192	-475.71	16.53	12	5.27	-210.00	6044.00	104700	20240313	-4.58	22400	20231113	345.98	104700	-4.58	20240313	25500	291.76	20240118	104700	-4.58	20240313	22400	345.98	20231113	1.62	N	389020	500	32 억		101142	N	N	0	N	00	N
162	20240401	160952	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	100400	23100	1	29.88	271404070700	2874597	629.29	79000	100400	77300	100400	54200	77300	94414.62	0.86	0	49399	83833	80566	78233	74966	72633	79400	73800	32	23100	500	47920	100	1	6197730	6223	-478.10	16.61	12	46.38	-210.00	6044.00	104700	20240313	-4.11	22400	20231113	348.21	104700	-4.11	20240313	25500	293.73	20240118	104700	-4.11	20240313	22400	348.21	20231113	1.65	N	389020	500	32 억		53549	N	N	0	N	00	N
163	20240401	150956	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	100400	23100	1	29.88	271003575100	2870608	628.41	79000	100400	77300	100400	54200	77300	94406.60	0.86	0	49586	83833	80566	78233	74966	72633	79400	73800	32	23100	500	47920	100	1	6197730	6223	-478.10	16.61	12	46.32	-210.00	6044.00	104700	20240313	-4.11	22400	20231113	348.21	104700	-4.11	20240313	25500	293.73	20240118	104700	-4.11	20240313	22400	348.21	20231113	1.65	N	389020	500	32 억		53549	N	N	0	N	00	N
164	20240401	140950	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	99200	21900	2	28.33	238198676100	2539632	555.96	79000	100400	77300	100400	54200	77300	93792.89	0.86	0	37787	83833	80566	78233	74966	72633	79400	73800	32	23100	500	47920	100	1	6197730	6148	-472.38	16.41	12	40.98	-210.00	6044.00	104700	20240313	-5.25	22400	20231113	342.86	104700	-5.25	20240313	25500	289.02	20240118	104700	-5.25	20240313	22400	342.86	20231113	1.65	N	389020	500	32 억		53549	N	N	0	N	00	N
165	20240401	130947	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	100200	22900	2	29.62	221980156700	2375978	520.13	79000	100400	77300	100400	54200	77300	93427.16	0.86	0	21829	83833	80566	78233	74966	72633	79400	73800	32	23100	500	47920	100	1	6197730	6210	-477.14	16.58	12	38.34	-210.00	6044.00	104700	20240313	-4.30	22400	20231113	347.32	104700	-4.30	20240313	25500	292.94	20240118	104700	-4.30	20240313	22400	347.32	20231113	1.65	N	389020	500	32 억		53549	N	N	0	N	00	N
166	20240401	120953	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	94900	17600	2	22.77	144199852800	1588830	347.82	79000	96000	77300	100400	54200	77300	90758.90	0.86	0	14052	83833	80566	78233	74966	72633	79400	73800	32	23100	500	47920	100	1	6197730	5882	-451.90	15.70	12	25.64	-210.00	6044.00	104700	20240313	-9.36	22400	20231113	323.66	104700	-9.36	20240313	25500	272.16	20240118	104700	-9.36	20240313	22400	323.66	20231113	1.65	N	389020	500	32 억		53549	N	N	0	N	00	N
167	20240401	110952	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	94800	17500	2	22.64	121695940100	1347978	295.09	79000	96000	77300	100400	54200	77300	90280.79	0.86	0	22495	83833	80566	78233	74966	72633	79400	73800	32	23100	500	47920	100	1	6197730	5875	-451.43	15.68	12	21.75	-210.00	6044.00	104700	20240313	-9.46	22400	20231113	323.21	104700	-9.46	20240313	25500	271.76	20240118	104700	-9.46	20240313	22400	323.21	20231113	1.65	N	389020	500	32 억		53549	N	N	0	N	00	N
168	20240401	100949	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	89700	12400	2	16.04	79461556400	893907	195.69	79000	93000	77300	100400	54200	77300	88893.00	0.86	0	38284	83833	80566	78233	74966	72633	79400	73800	32	23100	500	47920	100	1	6197730	5559	-427.14	14.84	12	14.42	-210.00	6044.00	104700	20240313	-14.33	22400	20231113	300.45	104700	-14.33	20240313	25500	251.76	20240118	104700	-14.33	20240313	22400	300.45	20231113	1.65	N	389020	500	32 억		53549	N	N	0	N	00	N
169	20240401	090948	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	82600	5300	2	6.86	8878510600	109470	23.96	79000	83500	77300	100400	54200	77300	81106.07	0.86	0	19623	83833	80566	78233	74966	72633	79400	73800	32	23100	500	47920	100	1	6197730	5119	-393.33	13.67	12	1.77	-210.00	6044.00	104700	20240313	-21.11	22400	20231113	268.75	104700	-21.11	20240313	25500	223.92	20240118	104700	-21.11	20240313	22400	268.75	20231113	1.65	N	389020	500	32 억		53549	N	N	0	N	00	N