KissMeData/084730/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	160712	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15540	0	3	0.00	1857217470	117483	229.45	15990	16120	15540	20200	10880	15540	15808.39	3.96	0	-10519	15833	15686	15453	15306	15073	15760	15380	56	4660	500	10870	10	1	11109424	1726	12.64	0.97	12	1.06	1229.00	16081.00	19270	20240116	-19.36	10630	20230710	46.19	19270	-19.36	20240116	13740	13.10	20240416	19270	-19.36	20240116	10630	46.19	20230710	2.90	N	084730	500	55 억		439705	N	N	0	N	00	N
3	20240430	150723	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15570	30	2	0.19	1802969630	113994	222.63	15990	16120	15540	20200	10880	15540	15816.36	3.96	0	-11340	15833	15686	15453	15306	15073	15760	15380	56	4660	500	10870	10	1	11109424	1730	12.67	0.97	12	1.03	1229.00	16081.00	19270	20240116	-19.20	10630	20230710	46.47	19270	-19.20	20240116	13740	13.32	20240416	19270	-19.20	20240116	10630	46.47	20230710	2.90	N	084730	500	55 억		439705	N	N	0	N	00	N
4	20240430	140723	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15730	190	2	1.22	1716482990	108454	211.81	15990	16120	15540	20200	10880	15540	15826.83	3.96	0	-11380	15833	15686	15453	15306	15073	15760	15380	56	4660	500	10870	10	1	11109424	1748	12.80	0.98	12	0.98	1229.00	16081.00	19270	20240116	-18.37	10630	20230710	47.98	19270	-18.37	20240116	13740	14.48	20240416	19270	-18.37	20240116	10630	47.98	20230710	2.90	N	084730	500	55 억		439705	N	N	0	N	00	N
5	20240430	130721	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15700	160	2	1.03	1599301240	100973	197.20	15990	16120	15540	20200	10880	15540	15838.90	3.96	0	-11733	15833	15686	15453	15306	15073	15760	15380	56	4660	500	10870	10	1	11109424	1744	12.77	0.98	12	0.91	1229.00	16081.00	19270	20240116	-18.53	10630	20230710	47.70	19270	-18.53	20240116	13740	14.26	20240416	19270	-18.53	20240116	10630	47.70	20230710	2.90	N	084730	500	55 억		439705	N	N	0	N	00	N
6	20240430	120722	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15680	140	2	0.90	1555749460	98193	191.77	15990	16120	15540	20200	10880	15540	15843.79	3.96	0	-11258	15833	15686	15453	15306	15073	15760	15380	56	4660	500	10870	10	1	11109424	1742	12.76	0.98	12	0.88	1229.00	16081.00	19270	20240116	-18.63	10630	20230710	47.51	19270	-18.63	20240116	13740	14.12	20240416	19270	-18.63	20240116	10630	47.51	20230710	2.90	N	084730	500	55 억		439705	N	N	0	N	00	N
7	20240430	110720	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15740	200	2	1.29	1440866020	90875	177.48	15990	16120	15540	20200	10880	15540	15855.47	3.96	0	-12595	15833	15686	15453	15306	15073	15760	15380	56	4660	500	10870	10	1	11109424	1749	12.81	0.98	12	0.82	1229.00	16081.00	19270	20240116	-18.32	10630	20230710	48.07	19270	-18.32	20240116	13740	14.56	20240416	19270	-18.32	20240116	10630	48.07	20230710	2.90	N	084730	500	55 억		439705	N	N	0	N	00	N
8	20240430	100720	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15720	180	2	1.16	1253521190	78945	154.18	15990	16120	15540	20200	10880	15540	15878.41	3.96	0	-15050	15833	15686	15453	15306	15073	15760	15380	56	4660	500	10870	10	1	11109424	1746	12.79	0.98	12	0.71	1229.00	16081.00	19270	20240116	-18.42	10630	20230710	47.88	19270	-18.42	20240116	13740	14.41	20240416	19270	-18.42	20240116	10630	47.88	20230710	2.90	N	084730	500	55 억		439705	N	N	0	N	00	N
9	20240430	090730	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15860	320	2	2.06	522701100	32792	64.04	15990	16120	15790	20200	10880	15540	15939.90	3.96	0	-8550	15833	15686	15453	15306	15073	15760	15380	56	4660	500	10870	10	1	11109424	1762	12.90	0.99	12	0.30	1229.00	16081.00	19270	20240116	-17.70	10630	20230710	49.20	19270	-17.70	20240116	13740	15.43	20240416	19270	-17.70	20240116	10630	49.20	20230710	2.90	N	084730	500	55 억		439705	N	N	0	N	00	N
10	20240429	160710	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15540	280	2	1.83	747274700	48379	64.64	15260	15600	15220	19830	10690	15260	15445.89	3.90	0	6258	15773	15516	15373	15116	14973	15645	15245	56	4570	500	10680	10	1	11109424	1726	12.64	0.97	12	0.44	1229.00	16081.00	19270	20240116	-19.36	10630	20230710	46.19	19270	-19.36	20240116	13740	13.10	20240416	19270	-19.36	20240116	10630	46.19	20230710	2.89	N	084730	500	55 억		433254	N	N	0	N	00	N
11	20240429	150721	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15530	270	2	1.77	712154910	46119	61.62	15260	15600	15220	19830	10690	15260	15441.68	3.90	0	5783	15773	15516	15373	15116	14973	15645	15245	56	4570	500	10680	10	1	11109424	1725	12.64	0.97	12	0.42	1229.00	16081.00	19270	20240116	-19.41	10630	20230710	46.10	19270	-19.41	20240116	13740	13.03	20240416	19270	-19.41	20240116	10630	46.10	20230710	2.89	N	084730	500	55 억		433254	N	N	0	N	00	N
12	20240429	140652	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15510	250	2	1.64	569999920	36973	49.40	15260	15560	15220	19830	10690	15260	15416.65	3.90	0	3757	15773	15516	15373	15116	14973	15645	15245	56	4570	500	10680	10	1	11109424	1723	12.62	0.96	12	0.33	1229.00	16081.00	19270	20240116	-19.51	10630	20230710	45.91	19270	-19.51	20240116	13740	12.88	20240416	19270	-19.51	20240116	10630	45.91	20230710	2.89	N	084730	500	55 억		433254	N	N	0	N	00	N
13	20240429	130720	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15470	210	2	1.38	466785910	30316	40.51	15260	15520	15220	19830	10690	15260	15397.34	3.90	0	2647	15773	15516	15373	15116	14973	15645	15245	56	4570	500	10680	10	1	11109424	1719	12.59	0.96	12	0.27	1229.00	16081.00	19270	20240116	-19.72	10630	20230710	45.53	19270	-19.72	20240116	13740	12.59	20240416	19270	-19.72	20240116	10630	45.53	20230710	2.89	N	084730	500	55 억		433254	N	N	0	N	00	N
14	20240429	120720	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15420	160	2	1.05	390904200	25408	33.95	15260	15500	15220	19830	10690	15260	15385.08	3.90	0	-398	15773	15516	15373	15116	14973	15645	15245	56	4570	500	10680	10	1	11109424	1713	12.55	0.96	12	0.23	1229.00	16081.00	19270	20240116	-19.98	10630	20230710	45.06	19270	-19.98	20240116	13740	12.23	20240416	19270	-19.98	20240116	10630	45.06	20230710	2.89	N	084730	500	55 억		433254	N	N	0	N	00	N
15	20240429	110654	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15330	70	2	0.46	314325730	20430	27.30	15260	15500	15220	19830	10690	15260	15385.50	3.90	0	-466	15773	15516	15373	15116	14973	15645	15245	56	4570	500	10680	10	1	11109424	1703	12.47	0.95	12	0.18	1229.00	16081.00	19270	20240116	-20.45	10630	20230710	44.21	19270	-20.45	20240116	13740	11.57	20240416	19270	-20.45	20240116	10630	44.21	20230710	2.89	N	084730	500	55 억		433254	N	N	0	N	00	N
16	20240429	100720	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15480	220	2	1.44	243604170	15843	21.17	15260	15480	15220	19830	10690	15260	15376.14	3.90	0	284	15773	15516	15373	15116	14973	15645	15245	56	4570	500	10680	10	1	11109424	1720	12.60	0.96	12	0.14	1229.00	16081.00	19270	20240116	-19.67	10630	20230710	45.63	19270	-19.67	20240116	13740	12.66	20240416	19270	-19.67	20240116	10630	45.63	20230710	2.89	N	084730	500	55 억		433254	N	N	0	N	00	N
17	20240429	090720	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15400	140	2	0.92	55099620	3606	4.82	15260	15400	15220	19830	10690	15260	15279.98	3.90	0	1701	15773	15516	15373	15116	14973	15645	15245	56	4570	500	10680	10	1	11109424	1711	12.53	0.96	12	0.03	1229.00	16081.00	19270	20240116	-20.08	10630	20230710	44.87	19270	-20.08	20240116	13740	12.08	20240416	19270	-20.08	20240116	10630	44.87	20230710	2.89	N	084730	500	55 억		433254	N	N	0	N	00	N
18	20240426	160717	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15260	30	2	0.20	1146556640	74549	60.01	15240	15630	15230	19790	10670	15230	15379.91	3.81	0	10229	16090	15660	15130	14700	14170	15875	14915	56	4560	500	10660	10	1	11109424	1695	12.42	0.95	12	0.67	1229.00	16081.00	19270	20240116	-20.81	10630	20230710	43.56	19270	-20.81	20240116	13740	11.06	20240416	19270	-20.81	20240116	10630	43.56	20230710	2.87	N	084730	500	55 억		422936	N	N	0	N	00	N
19	20240426	150718	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15250	20	2	0.13	1110758210	72202	58.12	15240	15630	15230	19790	10670	15230	15384.04	3.81	0	9961	16090	15660	15130	14700	14170	15875	14915	56	4560	500	10660	10	1	11109424	1694	12.41	0.95	12	0.65	1229.00	16081.00	19270	20240116	-20.86	10630	20230710	43.46	19270	-20.86	20240116	13740	10.99	20240416	19270	-20.86	20240116	10630	43.46	20230710	2.87	N	084730	500	55 억		422936	N	N	0	N	00	N
20	20240426	140715	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15300	70	2	0.46	1014916980	65925	53.07	15240	15630	15230	19790	10670	15230	15395.02	3.81	0	9254	16090	15660	15130	14700	14170	15875	14915	56	4560	500	10660	10	1	11109424	1700	12.45	0.95	12	0.59	1229.00	16081.00	19270	20240116	-20.60	10630	20230710	43.93	19270	-20.60	20240116	13740	11.35	20240416	19270	-20.60	20240116	10630	43.93	20230710	2.87	N	084730	500	55 억		422936	N	N	0	N	00	N
21	20240426	130716	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15280	50	2	0.33	976366580	63411	51.04	15240	15630	15230	19790	10670	15230	15397.43	3.81	0	7235	16090	15660	15130	14700	14170	15875	14915	56	4560	500	10660	10	1	11109424	1698	12.43	0.95	12	0.57	1229.00	16081.00	19270	20240116	-20.71	10630	20230710	43.74	19270	-20.71	20240116	13740	11.21	20240416	19270	-20.71	20240116	10630	43.74	20230710	2.87	N	084730	500	55 억		422936	N	N	0	N	00	N
22	20240426	120715	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15350	120	2	0.79	844375500	54777	44.09	15240	15630	15230	19790	10670	15230	15414.78	3.81	0	3454	16090	15660	15130	14700	14170	15875	14915	56	4560	500	10660	10	1	11109424	1705	12.49	0.95	12	0.49	1229.00	16081.00	19270	20240116	-20.34	10630	20230710	44.40	19270	-20.34	20240116	13740	11.72	20240416	19270	-20.34	20240116	10630	44.40	20230710	2.87	N	084730	500	55 억		422936	N	N	0	N	00	N
23	20240426	110715	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15350	120	2	0.79	718659430	46557	37.48	15240	15630	15230	19790	10670	15230	15436.12	3.81	0	4812	16090	15660	15130	14700	14170	15875	14915	56	4560	500	10660	10	1	11109424	1705	12.49	0.95	12	0.42	1229.00	16081.00	19270	20240116	-20.34	10630	20230710	44.40	19270	-20.34	20240116	13740	11.72	20240416	19270	-20.34	20240116	10630	44.40	20230710	2.87	N	084730	500	55 억		422936	N	N	0	N	00	N
24	20240426	100714	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15360	130	2	0.85	525182190	34013	27.38	15240	15630	15230	19790	10670	15230	15440.63	3.81	0	814	16090	15660	15130	14700	14170	15875	14915	56	4560	500	10660	10	1	11109424	1706	12.50	0.96	12	0.31	1229.00	16081.00	19270	20240116	-20.29	10630	20230710	44.50	19270	-20.29	20240116	13740	11.79	20240416	19270	-20.29	20240116	10630	44.50	20230710	2.87	N	084730	500	55 억		422936	N	N	0	N	00	N
25	20240426	090718	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15460	230	2	1.51	271748950	17552	14.13	15240	15630	15230	19790	10670	15230	15482.51	3.81	0	1934	16090	15660	15130	14700	14170	15875	14915	56	4560	500	10660	10	1	11109424	1718	12.58	0.96	12	0.16	1229.00	16081.00	19270	20240116	-19.77	10630	20230710	45.44	19270	-19.77	20240116	13740	12.52	20240416	19270	-19.77	20240116	10630	45.44	20230710	2.87	N	084730	500	55 억		422936	N	N	0	N	00	N
26	20240425	160711	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15230	490	2	3.32	1880530430	123913	193.33	14740	15560	14600	19160	10320	14740	15176.13	3.65	0	15229	15120	14930	14640	14450	14160	15025	14545	56	4420	500	10310	10	1	11109424	1692	12.39	0.95	12	1.12	1229.00	16081.00	19270	20240116	-20.97	10630	20230710	43.27	19270	-20.97	20240116	13740	10.84	20240416	19270	-20.97	20240116	10630	43.27	20230710	2.89	N	084730	500	55 억		406005	N	N	0	N	00	N
27	20240425	150716	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15390	650	2	4.41	1700213490	112154	174.99	14740	15560	14600	19160	10320	14740	15159.63	3.65	0	14275	15120	14930	14640	14450	14160	15025	14545	56	4420	500	10310	10	1	11109424	1710	12.52	0.96	12	1.01	1229.00	16081.00	19270	20240116	-20.13	10630	20230710	44.78	19270	-20.13	20240116	13740	12.01	20240416	19270	-20.13	20240116	10630	44.78	20230710	2.89	N	084730	500	55 억		406005	N	N	0	N	00	N
28	20240425	140712	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15230	490	2	3.32	1057396900	70457	109.93	14740	15350	14600	19160	10320	14740	15007.69	3.65	0	8562	15120	14930	14640	14450	14160	15025	14545	56	4420	500	10310	10	1	11109424	1692	12.39	0.95	12	0.63	1229.00	16081.00	19270	20240116	-20.97	10630	20230710	43.27	19270	-20.97	20240116	13740	10.84	20240416	19270	-20.97	20240116	10630	43.27	20230710	2.89	N	084730	500	55 억		406005	N	N	0	N	00	N
29	20240425	130714	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14970	230	2	1.56	685708890	46005	71.78	14740	15150	14600	19160	10320	14740	14905.09	3.65	0	5402	15120	14930	14640	14450	14160	15025	14545	56	4420	500	10310	10	1	11109424	1663	12.18	0.93	12	0.41	1229.00	16081.00	19270	20240116	-22.31	10630	20230710	40.83	19270	-22.31	20240116	13740	8.95	20240416	19270	-22.31	20240116	10630	40.83	20230710	2.89	N	084730	500	55 억		406005	N	N	0	N	00	N
30	20240425	120711	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14900	160	2	1.09	362671580	24518	38.25	14740	14990	14600	19160	10320	14740	14792.05	3.65	0	3374	15120	14930	14640	14450	14160	15025	14545	56	4420	500	10310	10	1	11109424	1655	12.12	0.93	12	0.22	1229.00	16081.00	19270	20240116	-22.68	10630	20230710	40.17	19270	-22.68	20240116	13740	8.44	20240416	19270	-22.68	20240116	10630	40.17	20230710	2.89	N	084730	500	55 억		406005	N	N	0	N	00	N
31	20240425	110713	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14750	10	2	0.07	167037840	11363	17.73	14740	14810	14600	19160	10320	14740	14700.15	3.65	0	783	15120	14930	14640	14450	14160	15025	14545	56	4420	500	10310	10	1	11109424	1639	12.00	0.92	12	0.10	1229.00	16081.00	19270	20240116	-23.46	10630	20230710	38.76	19270	-23.46	20240116	13740	7.35	20240416	19270	-23.46	20240116	10630	38.76	20230710	2.89	N	084730	500	55 억		406005	N	N	0	N	00	N
32	20240425	100712	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14770	30	2	0.20	120383270	8195	12.79	14740	14810	14600	19160	10320	14740	14689.84	3.65	0	1624	15120	14930	14640	14450	14160	15025	14545	56	4420	500	10310	10	1	11109424	1641	12.02	0.92	12	0.07	1229.00	16081.00	19270	20240116	-23.35	10630	20230710	38.95	19270	-23.35	20240116	13740	7.50	20240416	19270	-23.35	20240116	10630	38.95	20230710	2.89	N	084730	500	55 억		406005	N	N	0	N	00	N
33	20240425	090715	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14630	-110	5	-0.75	30701660	2092	3.26	14740	14810	14600	19160	10320	14740	14675.75	3.65	0	-633	15120	14930	14640	14450	14160	15025	14545	56	4420	500	10310	10	1	11109424	1625	11.90	0.91	12	0.02	1229.00	16081.00	19270	20240116	-24.08	10630	20230710	37.63	19270	-24.08	20240116	13740	6.48	20240416	19270	-24.08	20240116	10630	37.63	20230710	2.89	N	084730	500	55 억		406005	N	N	0	N	00	N
34	20240424	160700	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14740	490	2	3.44	933664800	63636	275.60	14350	14830	14350	18520	9980	14250	14671.96	3.52	0	13664	14530	14390	14270	14130	14010	14460	14200	56	4270	500	9970	10	1	11109424	1638	11.99	0.92	12	0.57	1229.00	16081.00	19270	20240116	-23.51	10630	20230710	38.66	19270	-23.51	20240116	13740	7.28	20240416	19270	-23.51	20240116	10630	38.66	20230710	2.85	N	084730	500	55 억		390849	N	N	0	N	00	N
35	20240424	150710	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14800	550	2	3.86	899596680	61326	265.60	14350	14830	14350	18520	9980	14250	14669.09	3.52	0	13289	14530	14390	14270	14130	14010	14460	14200	56	4270	500	9970	10	1	11109424	1644	12.04	0.92	12	0.55	1229.00	16081.00	19270	20240116	-23.20	10630	20230710	39.23	19270	-23.20	20240116	13740	7.71	20240416	19270	-23.20	20240116	10630	39.23	20230710	2.85	N	084730	500	55 억		390849	N	N	0	N	00	N
36	20240424	140709	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14760	510	2	3.58	788359000	53804	233.02	14350	14780	14350	18520	9980	14250	14652.42	3.52	0	10166	14530	14390	14270	14130	14010	14460	14200	56	4270	500	9970	10	1	11109424	1640	12.01	0.92	12	0.48	1229.00	16081.00	19270	20240116	-23.40	10630	20230710	38.85	19270	-23.40	20240116	13740	7.42	20240416	19270	-23.40	20240116	10630	38.85	20230710	2.85	N	084730	500	55 억		390849	N	N	0	N	00	N
37	20240424	130714	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14710	460	2	3.23	754714340	51524	223.14	14350	14780	14350	18520	9980	14250	14647.82	3.52	0	9535	14530	14390	14270	14130	14010	14460	14200	56	4270	500	9970	10	1	11109424	1634	11.97	0.91	12	0.46	1229.00	16081.00	19270	20240116	-23.66	10630	20230710	38.38	19270	-23.66	20240116	13740	7.06	20240416	19270	-23.66	20240116	10630	38.38	20230710	2.85	N	084730	500	55 억		390849	N	N	0	N	00	N
38	20240424	120710	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14750	500	2	3.51	688476420	47032	203.69	14350	14780	14350	18520	9980	14250	14638.47	3.52	0	8952	14530	14390	14270	14130	14010	14460	14200	56	4270	500	9970	10	1	11109424	1639	12.00	0.92	12	0.42	1229.00	16081.00	19270	20240116	-23.46	10630	20230710	38.76	19270	-23.46	20240116	13740	7.35	20240416	19270	-23.46	20240116	10630	38.76	20230710	2.85	N	084730	500	55 억		390849	N	N	0	N	00	N
39	20240424	110709	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14760	510	2	3.58	499827390	34250	148.33	14350	14770	14350	18520	9980	14250	14593.50	3.52	0	13454	14530	14390	14270	14130	14010	14460	14200	56	4270	500	9970	10	1	11109424	1640	12.01	0.92	12	0.31	1229.00	16081.00	19270	20240116	-23.40	10630	20230710	38.85	19270	-23.40	20240116	13740	7.42	20240416	19270	-23.40	20240116	10630	38.85	20230710	2.85	N	084730	500	55 억		390849	N	N	0	N	00	N
40	20240424	100707	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14570	320	2	2.25	302569070	20782	90.00	14350	14650	14350	18520	9980	14250	14559.19	3.52	0	11774	14530	14390	14270	14130	14010	14460	14200	56	4270	500	9970	10	1	11109424	1619	11.86	0.91	12	0.19	1229.00	16081.00	19270	20240116	-24.39	10630	20230710	37.06	19270	-24.39	20240116	13740	6.04	20240416	19270	-24.39	20240116	10630	37.06	20230710	2.85	N	084730	500	55 억		390849	N	N	0	N	00	N
41	20240424	090710	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14500	250	2	1.75	16408960	1137	4.92	14350	14500	14350	18520	9980	14250	14431.80	3.52	0	652	14530	14390	14270	14130	14010	14460	14200	56	4270	500	9970	10	1	11109424	1611	11.80	0.90	12	0.01	1229.00	16081.00	19270	20240116	-24.75	10630	20230710	36.41	19270	-24.75	20240116	13740	5.53	20240416	19270	-24.75	20240116	10630	36.41	20230710	2.85	N	084730	500	55 억		390849	N	N	0	N	00	N
42	20240423	160646	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14250	90	2	0.64	325042860	22818	50.21	14200	14410	14150	18400	9920	14160	14245.02	3.56	0	-4439	14446	14302	14126	13982	13806	14375	14055	56	4240	500	9910	10	1	11109424	1583	11.59	0.89	12	0.21	1229.00	16081.00	19270	20240116	-26.05	10630	20230710	34.05	19270	-26.05	20240116	13740	3.71	20240416	19270	-26.05	20240116	10630	34.05	20230710	2.86	N	084730	500	55 억		395500	N	N	0	N	00	N
43	20240423	150707	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14180	20	2	0.14	290070130	20357	44.79	14200	14410	14150	18400	9920	14160	14249.16	3.56	0	-3994	14446	14302	14126	13982	13806	14375	14055	56	4240	500	9910	10	1	11109424	1575	11.54	0.88	12	0.18	1229.00	16081.00	19270	20240116	-26.41	10630	20230710	33.40	19270	-26.41	20240116	13740	3.20	20240416	19270	-26.41	20240116	10630	33.40	20230710	2.86	N	084730	500	55 억		395500	N	N	0	N	00	N
44	20240423	140706	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14210	50	2	0.35	235947460	16544	36.40	14200	14410	14150	18400	9920	14160	14261.81	3.56	0	-2767	14446	14302	14126	13982	13806	14375	14055	56	4240	500	9910	10	1	11109424	1579	11.56	0.88	12	0.15	1229.00	16081.00	19270	20240116	-26.26	10630	20230710	33.68	19270	-26.26	20240116	13740	3.42	20240416	19270	-26.26	20240116	10630	33.68	20230710	2.86	N	084730	500	55 억		395500	N	N	0	N	00	N
45	20240423	130705	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14210	50	2	0.35	209379670	14674	32.29	14200	14410	14150	18400	9920	14160	14268.75	3.56	0	-2589	14446	14302	14126	13982	13806	14375	14055	56	4240	500	9910	10	1	11109424	1579	11.56	0.88	12	0.13	1229.00	16081.00	19270	20240116	-26.26	10630	20230710	33.68	19270	-26.26	20240116	13740	3.42	20240416	19270	-26.26	20240116	10630	33.68	20230710	2.86	N	084730	500	55 억		395500	N	N	0	N	00	N
46	20240423	120705	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14160	0	3	0.00	202382200	14180	31.20	14200	14410	14160	18400	9920	14160	14272.37	3.56	0	-2576	14446	14302	14126	13982	13806	14375	14055	56	4240	500	9910	10	1	11109424	1573	11.52	0.88	12	0.13	1229.00	16081.00	19270	20240116	-26.52	10630	20230710	33.21	19270	-26.52	20240116	13740	3.06	20240416	19270	-26.52	20240116	10630	33.21	20230710	2.86	N	084730	500	55 억		395500	N	N	0	N	00	N
47	20240423	110706	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14160	0	3	0.00	193872140	13580	29.88	14200	14410	14160	18400	9920	14160	14276.30	3.56	0	-2545	14446	14302	14126	13982	13806	14375	14055	56	4240	500	9910	10	1	11109424	1573	11.52	0.88	12	0.12	1229.00	16081.00	19270	20240116	-26.52	10630	20230710	33.21	19270	-26.52	20240116	13740	3.06	20240416	19270	-26.52	20240116	10630	33.21	20230710	2.86	N	084730	500	55 억		395500	N	N	0	N	00	N
48	20240423	100705	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14290	130	2	0.92	108687450	7587	16.69	14200	14410	14200	18400	9920	14160	14325.48	3.56	0	1471	14446	14302	14126	13982	13806	14375	14055	56	4240	500	9910	10	1	11109424	1588	11.63	0.89	12	0.07	1229.00	16081.00	19270	20240116	-25.84	10630	20230710	34.43	19270	-25.84	20240116	13740	4.00	20240416	19270	-25.84	20240116	10630	34.43	20230710	2.86	N	084730	500	55 억		395500	N	N	0	N	00	N
49	20240423	090706	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14390	230	2	1.62	39575210	2764	6.08	14200	14390	14200	18400	9920	14160	14318.09	3.56	0	1571	14446	14302	14126	13982	13806	14375	14055	56	4240	500	9910	10	1	11109424	1599	11.71	0.89	12	0.02	1229.00	16081.00	19270	20240116	-25.32	10630	20230710	35.37	19270	-25.32	20240116	13740	4.73	20240416	19270	-25.32	20240116	10630	35.37	20230710	2.86	N	084730	500	55 억		395500	N	N	0	N	00	N
50	20240422	160703	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14160	190	2	1.36	639377380	45436	139.88	14020	14270	13950	18160	9780	13970	14072.04	3.58	0	-2579	14636	14302	14026	13692	13416	14165	13555	56	4190	500	9770	10	1	11109424	1573	11.52	0.88	12	0.41	1229.00	16081.00	19270	20240116	-26.52	10630	20230710	33.21	19270	-26.52	20240116	13740	3.06	20240416	19270	-26.52	20240116	10630	33.21	20230710	2.86	N	084730	500	55 억		397992	N	N	0	N	00	N
51	20240422	150703	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14130	160	2	1.15	615937910	43776	134.77	14020	14270	13950	18160	9780	13970	14070.22	3.58	0	-3497	14636	14302	14026	13692	13416	14165	13555	56	4190	500	9770	10	1	11109424	1570	11.50	0.88	12	0.39	1229.00	16081.00	19270	20240116	-26.67	10630	20230710	32.93	19270	-26.67	20240116	13740	2.84	20240416	19270	-26.67	20240116	10630	32.93	20230710	2.86	N	084730	500	55 억		397992	N	N	0	N	00	N
52	20240422	140702	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14010	40	2	0.29	526380830	37408	115.17	14020	14270	13950	18160	9780	13970	14071.34	3.58	0	-6472	14636	14302	14026	13692	13416	14165	13555	56	4190	500	9770	10	1	11109424	1556	11.40	0.87	12	0.34	1229.00	16081.00	19270	20240116	-27.30	10630	20230710	31.80	19270	-27.30	20240116	13740	1.97	20240416	19270	-27.30	20240116	10630	31.80	20230710	2.86	N	084730	500	55 억		397992	N	N	0	N	00	N
53	20240422	130701	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14040	70	2	0.50	444233550	31551	97.13	14020	14270	13950	18160	9780	13970	14079.86	3.58	0	-8391	14636	14302	14026	13692	13416	14165	13555	56	4190	500	9770	10	1	11109424	1560	11.42	0.87	12	0.28	1229.00	16081.00	19270	20240116	-27.14	10630	20230710	32.08	19270	-27.14	20240116	13740	2.18	20240416	19270	-27.14	20240116	10630	32.08	20230710	2.86	N	084730	500	55 억		397992	N	N	0	N	00	N
54	20240422	120701	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14000	30	2	0.21	428944340	30460	93.78	14020	14270	13950	18160	9780	13970	14082.22	3.58	0	-8446	14636	14302	14026	13692	13416	14165	13555	56	4190	500	9770	10	1	11109424	1555	11.39	0.87	12	0.27	1229.00	16081.00	19270	20240116	-27.35	10630	20230710	31.70	19270	-27.35	20240116	13740	1.89	20240416	19270	-27.35	20240116	10630	31.70	20230710	2.86	N	084730	500	55 억		397992	N	N	0	N	00	N
55	20240422	110701	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14040	70	2	0.50	339459390	24063	74.08	14020	14270	13970	18160	9780	13970	14107.11	3.58	0	-4213	14636	14302	14026	13692	13416	14165	13555	56	4190	500	9770	10	1	11109424	1560	11.42	0.87	12	0.22	1229.00	16081.00	19270	20240116	-27.14	10630	20230710	32.08	19270	-27.14	20240116	13740	2.18	20240416	19270	-27.14	20240116	10630	32.08	20230710	2.86	N	084730	500	55 억		397992	N	N	0	N	00	N
56	20240422	100702	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14160	190	2	1.36	247439880	17515	53.92	14020	14270	13970	18160	9780	13970	14127.31	3.58	0	744	14636	14302	14026	13692	13416	14165	13555	56	4190	500	9770	10	1	11109424	1573	11.52	0.88	12	0.16	1229.00	16081.00	19270	20240116	-26.52	10630	20230710	33.21	19270	-26.52	20240116	13740	3.06	20240416	19270	-26.52	20240116	10630	33.21	20230710	2.86	N	084730	500	55 억		397992	N	N	0	N	00	N
57	20240422	090702	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14080	110	2	0.79	23673240	1688	5.20	14020	14180	13970	18160	9780	13970	14024.43	3.58	0	-895	14636	14302	14026	13692	13416	14165	13555	56	4190	500	9770	10	1	11109424	1564	11.46	0.88	12	0.02	1229.00	16081.00	19270	20240116	-26.93	10630	20230710	32.46	19270	-26.93	20240116	13740	2.47	20240416	19270	-26.93	20240116	10630	32.46	20230710	2.86	N	084730	500	55 억		397992	N	N	0	N	00	N
58	20240419	160631	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13970	-380	5	-2.65	452950060	32482	112.27	14360	14360	13750	18650	10050	14350	13944.64	3.67	0	-9158	14763	14556	14253	14046	13743	14660	14150	56	4300	500	10040	10	1	11109424	1552	11.37	0.87	12	0.29	1229.00	16081.00	19270	20240116	-27.50	10630	20230710	31.42	19270	-27.50	20240116	13740	1.67	20240416	19270	-27.50	20240116	10630	31.42	20230710	2.90	N	084730	500	55 억		407450	N	N	0	N	00	N
59	20240419	150637	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13950	-400	5	-2.79	443271730	31789	109.87	14360	14360	13750	18650	10050	14350	13944.19	3.67	0	-8900	14763	14556	14253	14046	13743	14660	14150	56	4300	500	10040	10	1	11109424	1550	11.35	0.87	12	0.29	1229.00	16081.00	19270	20240116	-27.61	10630	20230710	31.23	19270	-27.61	20240116	13740	1.53	20240416	19270	-27.61	20240116	10630	31.23	20230710	2.90	N	084730	500	55 억		407450	N	N	0	N	00	N
60	20240419	140631	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14040	-310	5	-2.16	402364090	28863	99.76	14360	14360	13750	18650	10050	14350	13940.48	3.67	0	-7310	14763	14556	14253	14046	13743	14660	14150	56	4300	500	10040	10	1	11109424	1560	11.42	0.87	12	0.26	1229.00	16081.00	19270	20240116	-27.14	10630	20230710	32.08	19270	-27.14	20240116	13740	2.18	20240416	19270	-27.14	20240116	10630	32.08	20230710	2.90	N	084730	500	55 억		407450	N	N	0	N	00	N
61	20240419	130632	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14030	-320	5	-2.23	381196730	27352	94.54	14360	14360	13750	18650	10050	14350	13936.70	3.67	0	-6880	14763	14556	14253	14046	13743	14660	14150	56	4300	500	10040	10	1	11109424	1559	11.42	0.87	12	0.25	1229.00	16081.00	19270	20240116	-27.19	10630	20230710	31.98	19270	-27.19	20240116	13740	2.11	20240416	19270	-27.19	20240116	10630	31.98	20230710	2.90	N	084730	500	55 억		407450	N	N	0	N	00	N
62	20240419	120629	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13850	-500	5	-3.48	351978780	25272	87.35	14360	14360	13750	18650	10050	14350	13927.62	3.67	0	-5960	14763	14556	14253	14046	13743	14660	14150	56	4300	500	10040	10	1	11109424	1539	11.27	0.86	12	0.23	1229.00	16081.00	19270	20240116	-28.13	10630	20230710	30.29	19270	-28.13	20240116	13740	0.80	20240416	19270	-28.13	20240116	10630	30.29	20230710	2.90	N	084730	500	55 억		407450	N	N	0	N	00	N
63	20240419	110636	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13860	-490	5	-3.41	207337240	14794	51.13	14360	14360	13840	18650	10050	14350	14014.95	3.67	0	-3071	14763	14556	14253	14046	13743	14660	14150	56	4300	500	10040	10	1	11109424	1540	11.28	0.86	12	0.13	1229.00	16081.00	19270	20240116	-28.07	10630	20230710	30.39	19270	-28.07	20240116	13740	0.87	20240416	19270	-28.07	20240116	10630	30.39	20230710	2.90	N	084730	500	55 억		407450	N	N	0	N	00	N
64	20240419	100634	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14240	-110	5	-0.77	41182620	2906	10.04	14360	14360	14090	18650	10050	14350	14171.58	3.67	0	-1251	14763	14556	14253	14046	13743	14660	14150	56	4300	500	10040	10	1	11109424	1582	11.59	0.89	12	0.03	1229.00	16081.00	19270	20240116	-26.10	10630	20230710	33.96	19270	-26.10	20240116	13740	3.64	20240416	19270	-26.10	20240116	10630	33.96	20230710	2.90	N	084730	500	55 억		407450	N	N	0	N	00	N
65	20240419	090629	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14240	-110	5	-0.77	7035530	494	1.71	14360	14360	14170	18650	10050	14350	14241.96	3.67	0	-85	14763	14556	14253	14046	13743	14660	14150	56	4300	500	10040	10	1	11109424	1582	11.59	0.89	12	0.00	1229.00	16081.00	19270	20240116	-26.10	10630	20230710	33.96	19270	-26.10	20240116	13740	3.64	20240416	19270	-26.10	20240116	10630	33.96	20230710	2.90	N	084730	500	55 억		407450	N	N	0	N	00	N
66	20240418	160630	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14350	330	2	2.35	413546990	28814	71.49	13950	14460	13950	18220	9820	14020	14352.29	3.71	0	-4761	14526	14272	14036	13782	13546	14400	13910	56	4200	500	9810	10	1	11109424	1594	11.68	0.89	12	0.26	1229.00	16081.00	19270	20240116	-25.53	10630	20230710	35.00	19270	-25.53	20240116	13740	4.44	20240416	19270	-25.53	20240116	10630	35.00	20230710	2.93	N	084730	500	55 억		412208	N	N	0	N	00	N
67	20240418	150628	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14310	290	2	2.07	398500830	27765	68.89	13950	14460	13950	18220	9820	14020	14352.63	3.71	0	-4432	14526	14272	14036	13782	13546	14400	13910	56	4200	500	9810	10	1	11109424	1590	11.64	0.89	12	0.25	1229.00	16081.00	19270	20240116	-25.74	10630	20230710	34.62	19270	-25.74	20240116	13740	4.15	20240416	19270	-25.74	20240116	10630	34.62	20230710	2.93	N	084730	500	55 억		412208	N	N	0	N	00	N
68	20240418	140634	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14330	310	2	2.21	375440960	26156	64.90	13950	14460	13950	18220	9820	14020	14353.91	3.71	0	-3802	14526	14272	14036	13782	13546	14400	13910	56	4200	500	9810	10	1	11109424	1592	11.66	0.89	12	0.24	1229.00	16081.00	19270	20240116	-25.64	10630	20230710	34.81	19270	-25.64	20240116	13740	4.29	20240416	19270	-25.64	20240116	10630	34.81	20230710	2.93	N	084730	500	55 억		412208	N	N	0	N	00	N
69	20240418	130629	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14450	430	2	3.07	312125920	21761	53.99	13950	14460	13950	18220	9820	14020	14343.36	3.71	0	-1714	14526	14272	14036	13782	13546	14400	13910	56	4200	500	9810	10	1	11109424	1605	11.76	0.90	12	0.20	1229.00	16081.00	19270	20240116	-25.01	10630	20230710	35.94	19270	-25.01	20240116	13740	5.17	20240416	19270	-25.01	20240116	10630	35.94	20230710	2.93	N	084730	500	55 억		412208	N	N	0	N	00	N
70	20240418	120628	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14400	380	2	2.71	210075870	14677	36.42	13950	14450	13950	18220	9820	14020	14313.27	3.71	0	-1235	14526	14272	14036	13782	13546	14400	13910	56	4200	500	9810	10	1	11109424	1600	11.72	0.90	12	0.13	1229.00	16081.00	19270	20240116	-25.27	10630	20230710	35.47	19270	-25.27	20240116	13740	4.80	20240416	19270	-25.27	20240116	10630	35.47	20230710	2.93	N	084730	500	55 억		412208	N	N	0	N	00	N
71	20240418	110629	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14370	350	2	2.50	195497580	13662	33.90	13950	14450	13950	18220	9820	14020	14309.59	3.71	0	-1044	14526	14272	14036	13782	13546	14400	13910	56	4200	500	9810	10	1	11109424	1596	11.69	0.89	12	0.12	1229.00	16081.00	19270	20240116	-25.43	10630	20230710	35.18	19270	-25.43	20240116	13740	4.59	20240416	19270	-25.43	20240116	10630	35.18	20230710	2.93	N	084730	500	55 억		412208	N	N	0	N	00	N
72	20240418	100630	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14270	250	2	1.78	89132010	6253	15.51	13950	14410	13950	18220	9820	14020	14254.28	3.71	0	1076	14526	14272	14036	13782	13546	14400	13910	56	4200	500	9810	10	1	11109424	1585	11.61	0.89	12	0.06	1229.00	16081.00	19270	20240116	-25.95	10630	20230710	34.24	19270	-25.95	20240116	13740	3.86	20240416	19270	-25.95	20240116	10630	34.24	20230710	2.93	N	084730	500	55 억		412208	N	N	0	N	00	N
73	20240418	090629	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14210	190	2	1.36	5167200	370	0.92	13950	14230	13950	18220	9820	14020	13965.41	3.71	0	78	14526	14272	14036	13782	13546	14400	13910	56	4200	500	9810	10	1	11109424	1579	11.56	0.88	12	0.00	1229.00	16081.00	19270	20240116	-26.26	10630	20230710	33.68	19270	-26.26	20240116	13740	3.42	20240416	19270	-26.26	20240116	10630	33.68	20230710	2.93	N	084730	500	55 억		412208	N	N	0	N	00	N
74	20240417	160623	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14020	280	2	2.04	559443930	39854	45.69	13800	14290	13800	17860	9620	13740	14037.43	3.63	0	9288	15046	14392	14066	13412	13086	14230	13250	56	4120	500	9610	10	1	11109424	1558	11.41	0.87	12	0.36	1229.00	16081.00	19270	20240116	-27.24	10630	20230710	31.89	19270	-27.24	20240116	13740	2.04	20240416	19270	-27.24	20240116	10630	31.89	20230710	2.92	N	084730	500	55 억		403058	N	N	0	N	00	N
75	20240417	150635	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14140	400	2	2.91	496204970	35361	40.54	13800	14290	13800	17860	9620	13740	14032.55	3.63	0	8053	15046	14392	14066	13412	13086	14230	13250	56	4120	500	9610	10	1	11109424	1571	11.51	0.88	12	0.32	1229.00	16081.00	19270	20240116	-26.62	10630	20230710	33.02	19270	-26.62	20240116	13740	2.91	20240416	19270	-26.62	20240116	10630	33.02	20230710	2.92	N	084730	500	55 억		403058	N	N	0	N	00	N
76	20240417	140628	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14170	430	2	3.13	446153190	31827	36.49	13800	14290	13800	17860	9620	13740	14018.07	3.63	0	9205	15046	14392	14066	13412	13086	14230	13250	56	4120	500	9610	10	1	11109424	1574	11.53	0.88	12	0.29	1229.00	16081.00	19270	20240116	-26.47	10630	20230710	33.30	19270	-26.47	20240116	13740	3.13	20240416	19270	-26.47	20240116	10630	33.30	20230710	2.92	N	084730	500	55 억		403058	N	N	0	N	00	N
77	20240417	130631	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13970	230	2	1.67	346644050	24744	28.37	13800	14290	13800	17860	9620	13740	14009.22	3.63	0	3579	15046	14392	14066	13412	13086	14230	13250	56	4120	500	9610	10	1	11109424	1552	11.37	0.87	12	0.22	1229.00	16081.00	19270	20240116	-27.50	10630	20230710	31.42	19270	-27.50	20240116	13740	1.67	20240416	19270	-27.50	20240116	10630	31.42	20230710	2.92	N	084730	500	55 억		403058	N	N	0	N	00	N
78	20240417	120633	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13960	220	2	1.60	292401150	20862	23.92	13800	14290	13800	17860	9620	13740	14015.97	3.63	0	2673	15046	14392	14066	13412	13086	14230	13250	56	4120	500	9610	10	1	11109424	1551	11.36	0.87	12	0.19	1229.00	16081.00	19270	20240116	-27.56	10630	20230710	31.33	19270	-27.56	20240116	13740	1.60	20240416	19270	-27.56	20240116	10630	31.33	20230710	2.92	N	084730	500	55 억		403058	N	N	0	N	00	N
79	20240417	110633	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14050	310	2	2.26	226107540	16126	18.49	13800	14290	13800	17860	9620	13740	14021.30	3.63	0	2681	15046	14392	14066	13412	13086	14230	13250	56	4120	500	9610	10	1	11109424	1561	11.43	0.87	12	0.15	1229.00	16081.00	19270	20240116	-27.09	10630	20230710	32.17	19270	-27.09	20240116	13740	2.26	20240416	19270	-27.09	20240116	10630	32.17	20230710	2.92	N	084730	500	55 억		403058	N	N	0	N	00	N
80	20240417	100629	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14140	400	2	2.91	152107040	10849	12.44	13800	14290	13800	17860	9620	13740	14020.37	3.63	0	3070	15046	14392	14066	13412	13086	14230	13250	56	4120	500	9610	10	1	11109424	1571	11.51	0.88	12	0.10	1229.00	16081.00	19270	20240116	-26.62	10630	20230710	33.02	19270	-26.62	20240116	13740	2.91	20240416	19270	-26.62	20240116	10630	33.02	20230710	2.92	N	084730	500	55 억		403058	N	N	0	N	00	N
81	20240417	090626	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14030	290	2	2.11	40117700	2887	3.31	13800	14290	13800	17860	9620	13740	13895.98	3.63	0	581	15046	14392	14066	13412	13086	14230	13250	56	4120	500	9610	10	1	11109424	1559	11.42	0.87	12	0.03	1229.00	16081.00	19270	20240116	-27.19	10630	20230710	31.98	19270	-27.19	20240116	13740	2.11	20240416	19270	-27.19	20240116	10630	31.98	20230710	2.92	N	084730	500	55 억		403058	N	N	0	N	00	N
82	20240416	160630	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13740	-430	5	-3.03	1199211700	85679	136.88	14060	14720	13740	18420	9920	14170	13996.27	3.48	0	15705	14736	14452	14206	13922	13676	14330	13800	56	4250	500	9910	10	1	11109424	1526	11.18	0.85	12	0.77	1229.00	16081.00	19270	20240116	-28.70	10630	20230710	29.26	19270	-28.70	20240116	13740	0.00	20240416	19270	-28.70	20240116	10630	29.26	20230710	2.85	N	084730	500	55 억		387106	N	N	0	N	00	N
83	20240416	150627	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13800	-370	5	-2.61	1087275590	77565	123.92	14060	14720	13740	18420	9920	14170	14017.32	3.48	0	12643	14736	14452	14206	13922	13676	14330	13800	56	4250	500	9910	10	1	11109424	1533	11.23	0.86	12	0.70	1229.00	16081.00	19270	20240116	-28.39	10630	20230710	29.82	19270	-28.39	20240116	13740	0.44	20240416	19270	-28.39	20240116	10630	29.82	20230710	2.85	N	084730	500	55 억		387106	N	N	0	N	00	N
84	20240416	140627	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13800	-370	5	-2.61	845874790	60059	95.95	14060	14720	13740	18420	9920	14170	14083.85	3.48	0	812	14736	14452	14206	13922	13676	14330	13800	56	4250	500	9910	10	1	11109424	1533	11.23	0.86	12	0.54	1229.00	16081.00	19270	20240116	-28.39	10630	20230710	29.82	19270	-28.39	20240116	13740	0.44	20240416	19270	-28.39	20240116	10630	29.82	20230710	2.85	N	084730	500	55 억		387106	N	N	0	N	00	N
85	20240416	130628	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13860	-310	5	-2.19	725684980	51361	82.05	14060	14720	13790	18420	9920	14170	14128.99	3.48	0	369	14736	14452	14206	13922	13676	14330	13800	56	4250	500	9910	10	1	11109424	1540	11.28	0.86	12	0.46	1229.00	16081.00	19270	20240116	-28.07	10630	20230710	30.39	19270	-28.07	20240116	13790	0.51	20240416	19270	-28.07	20240116	10630	30.39	20230710	2.85	N	084730	500	55 억		387106	N	N	0	N	00	N
86	20240416	120630	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13830	-340	5	-2.40	661453300	46720	74.64	14060	14720	13790	18420	9920	14170	14157.78	3.48	0	997	14736	14452	14206	13922	13676	14330	13800	56	4250	500	9910	10	1	11109424	1536	11.25	0.86	12	0.42	1229.00	16081.00	19270	20240116	-28.23	10630	20230710	30.10	19270	-28.23	20240116	13790	0.29	20240416	19270	-28.23	20240116	10630	30.10	20230710	2.85	N	084730	500	55 억		387106	N	N	0	N	00	N
87	20240416	110627	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14030	-140	5	-0.99	439750120	30793	49.19	14060	14720	14010	18420	9920	14170	14281.38	3.48	0	-194	14736	14452	14206	13922	13676	14330	13800	56	4250	500	9910	10	1	11109424	1559	11.42	0.87	12	0.28	1229.00	16081.00	19270	20240116	-27.19	10630	20230710	31.98	19270	-27.19	20240116	13960	0.50	20240415	19270	-27.19	20240116	10630	31.98	20230710	2.85	N	084730	500	55 억		387106	N	N	0	N	00	N
88	20240416	100620	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14210	40	2	0.28	300963830	20957	33.48	14060	14720	14050	18420	9920	14170	14362.36	3.48	0	-1574	14736	14452	14206	13922	13676	14330	13800	56	4250	500	9910	10	1	11109424	1579	11.56	0.88	12	0.19	1229.00	16081.00	19270	20240116	-26.26	10630	20230710	33.68	19270	-26.26	20240116	13960	1.79	20240415	19270	-26.26	20240116	10630	33.68	20230710	2.85	N	084730	500	55 억		387106	N	N	0	N	00	N
89	20240416	090620	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14160	-10	5	-0.07	36756230	2603	4.16	14060	14270	14050	18420	9920	14170	14117.79	3.48	0	568	14736	14452	14206	13922	13676	14330	13800	56	4250	500	9910	10	1	11109424	1573	11.52	0.88	12	0.02	1229.00	16081.00	19270	20240116	-26.52	10630	20230710	33.21	19270	-26.52	20240116	13960	1.43	20240415	19270	-26.52	20240116	10630	33.21	20230710	2.85	N	084730	500	55 억		387106	N	N	0	N	00	N
90	20240415	160619	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14170	-450	5	-3.08	876497150	61876	177.03	14380	14490	13960	19000	10240	14620	14165.34	3.64	0	-16369	15153	14886	14733	14466	14313	14810	14390	56	4380	500	10230	10	1	11109424	1574	11.53	0.88	12	0.56	1229.00	16081.00	19270	20240116	-26.47	10630	20230710	33.30	19270	-26.47	20240116	13960	1.50	20240415	19270	-26.47	20240116	10630	33.30	20230710	2.89	N	084730	500	55 억		404443	N	N	0	N	00	N
91	20240415	150623	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14210	-410	5	-2.80	843934550	59580	170.46	14380	14490	13960	19000	10240	14620	14164.73	3.64	0	-16632	15153	14886	14733	14466	14313	14810	14390	56	4380	500	10230	10	1	11109424	1579	11.56	0.88	12	0.54	1229.00	16081.00	19270	20240116	-26.26	10630	20230710	33.68	19270	-26.26	20240116	13960	1.79	20240415	19270	-26.26	20240116	10630	33.68	20230710	2.89	N	084730	500	55 억		404443	N	N	0	N	00	N
92	20240415	140617	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14190	-430	5	-2.94	771309640	54467	155.83	14380	14490	13960	19000	10240	14620	14161.05	3.64	0	-16643	15153	14886	14733	14466	14313	14810	14390	56	4380	500	10230	10	1	11109424	1576	11.55	0.88	12	0.49	1229.00	16081.00	19270	20240116	-26.36	10630	20230710	33.49	19270	-26.36	20240116	13960	1.65	20240415	19270	-26.36	20240116	10630	33.49	20230710	2.89	N	084730	500	55 억		404443	N	N	0	N	00	N
93	20240415	130612	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14160	-460	5	-3.15	724264390	51144	146.32	14380	14490	13960	19000	10240	14620	14161.28	3.64	0	-17146	15153	14886	14733	14466	14313	14810	14390	56	4380	500	10230	10	1	11109424	1573	11.52	0.88	12	0.46	1229.00	16081.00	19270	20240116	-26.52	10630	20230710	33.21	19270	-26.52	20240116	13960	1.43	20240415	19270	-26.52	20240116	10630	33.21	20230710	2.89	N	084730	500	55 억		404443	N	N	0	N	00	N
94	20240415	120621	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14110	-510	5	-3.49	694734460	49054	140.34	14380	14490	13960	19000	10240	14620	14162.65	3.64	0	-16902	15153	14886	14733	14466	14313	14810	14390	56	4380	500	10230	10	1	11109424	1568	11.48	0.88	12	0.44	1229.00	16081.00	19270	20240116	-26.78	10630	20230710	32.74	19270	-26.78	20240116	13960	1.07	20240415	19270	-26.78	20240116	10630	32.74	20230710	2.89	N	084730	500	55 억		404443	N	N	0	N	00	N
95	20240415	110621	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14140	-480	5	-3.28	626534630	44227	126.53	14380	14490	13960	19000	10240	14620	14166.34	3.64	0	-15678	15153	14886	14733	14466	14313	14810	14390	56	4380	500	10230	10	1	11109424	1571	11.51	0.88	12	0.40	1229.00	16081.00	19270	20240116	-26.62	10630	20230710	33.02	19270	-26.62	20240116	13960	1.29	20240415	19270	-26.62	20240116	10630	33.02	20230710	2.89	N	084730	500	55 억		404443	N	N	0	N	00	N
96	20240415	100617	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14150	-470	5	-3.21	413469730	29070	83.17	14380	14490	14130	19000	10240	14620	14223.24	3.64	0	-11825	15153	14886	14733	14466	14313	14810	14390	56	4380	500	10230	10	1	11109424	1572	11.51	0.88	12	0.26	1229.00	16081.00	19270	20240116	-26.57	10630	20230710	33.11	19270	-26.57	20240116	14130	0.14	20240415	19270	-26.57	20240116	10630	33.11	20230710	2.89	N	084730	500	55 억		404443	N	N	0	N	00	N
97	20240415	090622	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14270	-350	5	-2.39	78215660	5461	15.62	14380	14490	14270	19000	10240	14620	14322.59	3.64	0	-2958	15153	14886	14733	14466	14313	14810	14390	56	4380	500	10230	10	1	11109424	1585	11.61	0.89	12	0.05	1229.00	16081.00	19270	20240116	-25.95	10630	20230710	34.24	19270	-25.95	20240116	14200	0.49	20240311	19270	-25.95	20240116	10630	34.24	20230710	2.89	N	084730	500	55 억		404443	N	N	0	N	00	N
98	20240412	160617	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14620	-200	5	-1.35	512232880	34808	122.78	14720	15000	14580	19260	10380	14820	14715.98	3.70	0	-8005	15280	15050	14650	14420	14020	15165	14535	56	4440	500	10370	10	1	11109424	1624	11.90	0.91	12	0.31	1229.00	16081.00	19270	20240116	-24.13	10630	20230710	37.54	19270	-24.13	20240116	14200	2.96	20240311	19270	-24.13	20240116	10630	37.54	20230710	2.89	N	084730	500	55 억		410849	N	N	0	N	00	N
99	20240412	150619	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14650	-170	5	-1.15	506598220	34423	121.43	14720	15000	14580	19260	10380	14820	14716.85	3.70	0	-7972	15280	15050	14650	14420	14020	15165	14535	56	4440	500	10370	10	1	11109424	1628	11.92	0.91	12	0.31	1229.00	16081.00	19270	20240116	-23.98	10630	20230710	37.82	19270	-23.98	20240116	14200	3.17	20240311	19270	-23.98	20240116	10630	37.82	20230710	2.89	N	084730	500	55 억		410849	N	N	0	N	00	N
100	20240412	140617	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14670	-150	5	-1.01	433289310	29411	103.75	14720	15000	14630	19260	10380	14820	14732.22	3.70	0	-4421	15280	15050	14650	14420	14020	15165	14535	56	4440	500	10370	10	1	11109424	1630	11.94	0.91	12	0.26	1229.00	16081.00	19270	20240116	-23.87	10630	20230710	38.01	19270	-23.87	20240116	14200	3.31	20240311	19270	-23.87	20240116	10630	38.01	20230710	2.89	N	084730	500	55 억		410849	N	N	0	N	00	N
101	20240412	130612	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14640	-180	5	-1.21	402586040	27315	96.35	14720	15000	14630	19260	10380	14820	14738.64	3.70	0	-3648	15280	15050	14650	14420	14020	15165	14535	56	4440	500	10370	10	1	11109424	1626	11.91	0.91	12	0.25	1229.00	16081.00	19270	20240116	-24.03	10630	20230710	37.72	19270	-24.03	20240116	14200	3.10	20240311	19270	-24.03	20240116	10630	37.72	20230710	2.89	N	084730	500	55 억		410849	N	N	0	N	00	N
102	20240412	120617	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14680	-140	5	-0.94	344337860	23341	82.33	14720	15000	14660	19260	10380	14820	14752.49	3.70	0	-2634	15280	15050	14650	14420	14020	15165	14535	56	4440	500	10370	10	1	11109424	1631	11.94	0.91	12	0.21	1229.00	16081.00	19270	20240116	-23.82	10630	20230710	38.10	19270	-23.82	20240116	14200	3.38	20240311	19270	-23.82	20240116	10630	38.10	20230710	2.89	N	084730	500	55 억		410849	N	N	0	N	00	N
103	20240412	110613	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14760	-60	5	-0.40	213467130	14452	50.98	14720	15000	14660	19260	10380	14820	14770.77	3.70	0	-1498	15280	15050	14650	14420	14020	15165	14535	56	4440	500	10370	10	1	11109424	1640	12.01	0.92	12	0.13	1229.00	16081.00	19270	20240116	-23.40	10630	20230710	38.85	19270	-23.40	20240116	14200	3.94	20240311	19270	-23.40	20240116	10630	38.85	20230710	2.89	N	084730	500	55 억		410849	N	N	0	N	00	N
104	20240412	100614	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14830	10	2	0.07	117416210	7959	28.08	14720	15000	14660	19260	10380	14820	14752.63	3.70	0	587	15280	15050	14650	14420	14020	15165	14535	56	4440	500	10370	10	1	11109424	1648	12.07	0.92	12	0.07	1229.00	16081.00	19270	20240116	-23.04	10630	20230710	39.51	19270	-23.04	20240116	14200	4.44	20240311	19270	-23.04	20240116	10630	39.51	20230710	2.89	N	084730	500	55 억		410849	N	N	0	N	00	N
105	20240412	090614	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14890	70	2	0.47	12499820	846	2.98	14720	15000	14720	19260	10380	14820	14775.20	3.70	0	-131	15280	15050	14650	14420	14020	15165	14535	56	4440	500	10370	10	1	11109424	1654	12.12	0.93	12	0.01	1229.00	16081.00	19270	20240116	-22.73	10630	20230710	40.08	19270	-22.73	20240116	14200	4.86	20240311	19270	-22.73	20240116	10630	40.08	20230710	2.89	N	084730	500	55 억		410849	N	N	0	N	00	N
106	20240411	160609	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14820	100	2	0.68	413892940	28349	117.92	14510	14880	14250	19130	10310	14720	14599.48	3.70	0	-82	15100	14910	14740	14550	14380	15005	14645	56	4410	500	10300	10	1	11109424	1646	12.06	0.92	12	0.26	1229.00	16081.00	19270	20240116	-23.09	10630	20230710	39.42	19270	-23.09	20240116	14200	4.37	20240311	19270	-23.09	20240116	10630	39.42	20230710	2.88	N	084730	500	55 억		411540	N	N	0	N	00	N
107	20240411	150616	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14840	120	2	0.82	394696290	27054	112.53	14510	14880	14250	19130	10310	14720	14589.20	3.70	0	-231	15100	14910	14740	14550	14380	15005	14645	56	4410	500	10300	10	1	11109424	1649	12.07	0.92	12	0.24	1229.00	16081.00	19270	20240116	-22.99	10630	20230710	39.60	19270	-22.99	20240116	14200	4.51	20240311	19270	-22.99	20240116	10630	39.60	20230710	2.88	N	084730	500	55 억		411540	N	N	0	N	00	N
108	20240411	140613	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14860	140	2	0.95	384984810	26400	109.81	14510	14880	14250	19130	10310	14720	14582.76	3.70	0	-569	15100	14910	14740	14550	14380	15005	14645	56	4410	500	10300	10	1	11109424	1651	12.09	0.92	12	0.24	1229.00	16081.00	19270	20240116	-22.89	10630	20230710	39.79	19270	-22.89	20240116	14200	4.65	20240311	19270	-22.89	20240116	10630	39.79	20230710	2.88	N	084730	500	55 억		411540	N	N	0	N	00	N
109	20240411	130605	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14810	90	2	0.61	343931680	23629	98.29	14510	14880	14250	19130	10310	14720	14555.49	3.70	0	-2361	15100	14910	14740	14550	14380	15005	14645	56	4410	500	10300	10	1	11109424	1645	12.05	0.92	12	0.21	1229.00	16081.00	19270	20240116	-23.14	10630	20230710	39.32	19270	-23.14	20240116	14200	4.30	20240311	19270	-23.14	20240116	10630	39.32	20230710	2.88	N	084730	500	55 억		411540	N	N	0	N	00	N
110	20240411	120614	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14800	80	2	0.54	332383090	22848	95.04	14510	14880	14250	19130	10310	14720	14547.58	3.70	0	-2682	15100	14910	14740	14550	14380	15005	14645	56	4410	500	10300	10	1	11109424	1644	12.04	0.92	12	0.21	1229.00	16081.00	19270	20240116	-23.20	10630	20230710	39.23	19270	-23.20	20240116	14200	4.23	20240311	19270	-23.20	20240116	10630	39.23	20230710	2.88	N	084730	500	55 억		411540	N	N	0	N	00	N
111	20240411	110609	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14800	80	2	0.54	316196150	21756	90.50	14510	14880	14250	19130	10310	14720	14533.74	3.70	0	-2385	15100	14910	14740	14550	14380	15005	14645	56	4410	500	10300	10	1	11109424	1644	12.04	0.92	12	0.20	1229.00	16081.00	19270	20240116	-23.20	10630	20230710	39.23	19270	-23.20	20240116	14200	4.23	20240311	19270	-23.20	20240116	10630	39.23	20230710	2.88	N	084730	500	55 억		411540	N	N	0	N	00	N
112	20240411	100615	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14730	10	2	0.07	254312850	17567	73.07	14510	14730	14250	19130	10310	14720	14476.74	3.70	0	-4392	15100	14910	14740	14550	14380	15005	14645	56	4410	500	10300	10	1	11109424	1636	11.99	0.92	12	0.16	1229.00	16081.00	19270	20240116	-23.56	10630	20230710	38.57	19270	-23.56	20240116	14200	3.73	20240311	19270	-23.56	20240116	10630	38.57	20230710	2.88	N	084730	500	55 억		411540	N	N	0	N	00	N
113	20240411	090611	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14510	-210	5	-1.43	42966690	2960	12.31	14510	14690	14510	19130	10310	14720	14515.77	3.70	0	-1653	15100	14910	14740	14550	14380	15005	14645	56	4410	500	10300	10	1	11109424	1612	11.81	0.90	12	0.03	1229.00	16081.00	19270	20240116	-24.70	10630	20230710	36.50	19270	-24.70	20240116	14200	2.18	20240311	19270	-24.70	20240116	10630	36.50	20230710	2.88	N	084730	500	55 억		411540	N	N	0	N	00	N
114	20240409	160602	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14720	220	2	1.52	350235850	23771	49.96	14570	14930	14570	18850	10150	14500	14734.01	3.71	0	-508	15126	14812	14656	14342	14186	14735	14265	56	4350	500	10150	10	1	11109424	1635	11.98	0.92	12	0.21	1229.00	16081.00	19270	20240116	-23.61	10630	20230710	38.48	19270	-23.61	20240116	14200	3.66	20240311	19270	-23.61	20240116	10630	38.48	20230710	2.84	N	084730	500	55 억		411662	N	N	0	N	00	N
115	20240409	150606	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14640	140	2	0.97	327298940	22206	46.67	14570	14930	14570	18850	10150	14500	14739.50	3.71	0	-243	15126	14812	14656	14342	14186	14735	14265	56	4350	500	10150	10	1	11109424	1626	11.91	0.91	12	0.20	1229.00	16081.00	19270	20240116	-24.03	10630	20230710	37.72	19270	-24.03	20240116	14200	3.10	20240311	19270	-24.03	20240116	10630	37.72	20230710	2.84	N	084730	500	55 억		411662	N	N	0	N	00	N
116	20240409	140610	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14700	200	2	1.38	295563370	20042	42.12	14570	14930	14570	18850	10150	14500	14747.53	3.71	0	976	15126	14812	14656	14342	14186	14735	14265	56	4350	500	10150	10	1	11109424	1633	11.96	0.91	12	0.18	1229.00	16081.00	19270	20240116	-23.72	10630	20230710	38.29	19270	-23.72	20240116	14200	3.52	20240311	19270	-23.72	20240116	10630	38.29	20230710	2.84	N	084730	500	55 억		411662	N	N	0	N	00	N
117	20240409	130604	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14680	180	2	1.24	282220740	19134	40.21	14570	14930	14570	18850	10150	14500	14750.05	3.71	0	957	15126	14812	14656	14342	14186	14735	14265	56	4350	500	10150	10	1	11109424	1631	11.94	0.91	12	0.17	1229.00	16081.00	19270	20240116	-23.82	10630	20230710	38.10	19270	-23.82	20240116	14200	3.38	20240311	19270	-23.82	20240116	10630	38.10	20230710	2.84	N	084730	500	55 억		411662	N	N	0	N	00	N
118	20240409	120606	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14680	180	2	1.24	271746750	18420	38.71	14570	14930	14570	18850	10150	14500	14753.18	3.71	0	1330	15126	14812	14656	14342	14186	14735	14265	56	4350	500	10150	10	1	11109424	1631	11.94	0.91	12	0.17	1229.00	16081.00	19270	20240116	-23.82	10630	20230710	38.10	19270	-23.82	20240116	14200	3.38	20240311	19270	-23.82	20240116	10630	38.10	20230710	2.84	N	084730	500	55 억		411662	N	N	0	N	00	N
119	20240409	110605	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14610	110	2	0.76	235913240	15968	33.56	14570	14930	14570	18850	10150	14500	14774.59	3.71	0	948	15126	14812	14656	14342	14186	14735	14265	56	4350	500	10150	10	1	11109424	1623	11.89	0.91	12	0.14	1229.00	16081.00	19270	20240116	-24.18	10630	20230710	37.44	19270	-24.18	20240116	14200	2.89	20240311	19270	-24.18	20240116	10630	37.44	20230710	2.84	N	084730	500	55 억		411662	N	N	0	N	00	N
120	20240409	100602	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14830	330	2	2.28	166848340	11282	23.71	14570	14930	14570	18850	10150	14500	14789.59	3.71	0	2832	15126	14812	14656	14342	14186	14735	14265	56	4350	500	10150	10	1	11109424	1648	12.07	0.92	12	0.10	1229.00	16081.00	19270	20240116	-23.04	10630	20230710	39.51	19270	-23.04	20240116	14200	4.44	20240311	19270	-23.04	20240116	10630	39.51	20230710	2.84	N	084730	500	55 억		411662	N	N	0	N	00	N
121	20240409	090612	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14610	110	2	0.76	20375440	1397	2.94	14570	14650	14570	18850	10150	14500	14586.82	3.71	0	440	15126	14812	14656	14342	14186	14735	14265	56	4350	500	10150	10	1	11109424	1623	11.89	0.91	12	0.01	1229.00	16081.00	19270	20240116	-24.18	10630	20230710	37.44	19270	-24.18	20240116	14200	2.89	20240311	19270	-24.18	20240116	10630	37.44	20230710	2.84	N	084730	500	55 억		411662	N	N	0	N	00	N
122	20240408	160559	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14500	-230	5	-1.56	691429520	47187	62.61	14730	14970	14500	19140	10320	14730	14652.97	3.80	0	-10032	15356	15042	14886	14572	14416	14965	14495	56	4410	500	10310	10	1	11109424	1611	11.80	0.90	12	0.42	1229.00	16081.00	19270	20240116	-24.75	10630	20230710	36.41	19270	-24.75	20240116	14200	2.11	20240311	19270	-24.75	20240116	10630	36.41	20230710	2.87	N	084730	500	55 억		422564	N	N	0	N	00	N
123	20240408	150604	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14530	-200	5	-1.36	630118270	42965	57.01	14730	14970	14510	19140	10320	14730	14665.85	3.80	0	-10111	15356	15042	14886	14572	14416	14965	14495	56	4410	500	10310	10	1	11109424	1614	11.82	0.90	12	0.39	1229.00	16081.00	19270	20240116	-24.60	10630	20230710	36.69	19270	-24.60	20240116	14200	2.32	20240311	19270	-24.60	20240116	10630	36.69	20230710	2.87	N	084730	500	55 억		422564	N	N	0	N	00	N
124	20240408	140605	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14530	-200	5	-1.36	510512520	34731	46.09	14730	14970	14530	19140	10320	14730	14699.04	3.80	0	-9710	15356	15042	14886	14572	14416	14965	14495	56	4410	500	10310	10	1	11109424	1614	11.82	0.90	12	0.31	1229.00	16081.00	19270	20240116	-24.60	10630	20230710	36.69	19270	-24.60	20240116	14200	2.32	20240311	19270	-24.60	20240116	10630	36.69	20230710	2.87	N	084730	500	55 억		422564	N	N	0	N	00	N
125	20240408	130603	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14610	-120	5	-0.81	430447600	29234	38.79	14730	14970	14570	19140	10320	14730	14724.21	3.80	0	-7163	15356	15042	14886	14572	14416	14965	14495	56	4410	500	10310	10	1	11109424	1623	11.89	0.91	12	0.26	1229.00	16081.00	19270	20240116	-24.18	10630	20230710	37.44	19270	-24.18	20240116	14200	2.89	20240311	19270	-24.18	20240116	10630	37.44	20230710	2.87	N	084730	500	55 억		422564	N	N	0	N	00	N
126	20240408	120605	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14670	-60	5	-0.41	382645280	25960	34.45	14730	14970	14600	19140	10320	14730	14739.80	3.80	0	-6445	15356	15042	14886	14572	14416	14965	14495	56	4410	500	10310	10	1	11109424	1630	11.94	0.91	12	0.23	1229.00	16081.00	19270	20240116	-23.87	10630	20230710	38.01	19270	-23.87	20240116	14200	3.31	20240311	19270	-23.87	20240116	10630	38.01	20230710	2.87	N	084730	500	55 억		422564	N	N	0	N	00	N
127	20240408	110606	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14670	-60	5	-0.41	342409640	23212	30.80	14730	14970	14640	19140	10320	14730	14751.41	3.80	0	-4913	15356	15042	14886	14572	14416	14965	14495	56	4410	500	10310	10	1	11109424	1630	11.94	0.91	12	0.21	1229.00	16081.00	19270	20240116	-23.87	10630	20230710	38.01	19270	-23.87	20240116	14200	3.31	20240311	19270	-23.87	20240116	10630	38.01	20230710	2.87	N	084730	500	55 억		422564	N	N	0	N	00	N
128	20240408	100559	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14830	100	2	0.68	255031040	17267	22.91	14730	14970	14660	19140	10320	14730	14769.85	3.80	0	-2137	15356	15042	14886	14572	14416	14965	14495	56	4410	500	10310	10	1	11109424	1648	12.07	0.92	12	0.16	1229.00	16081.00	19270	20240116	-23.04	10630	20230710	39.51	19270	-23.04	20240116	14200	4.44	20240311	19270	-23.04	20240116	10630	39.51	20230710	2.87	N	084730	500	55 억		422564	N	N	0	N	00	N
129	20240408	090605	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	14800	70	2	0.48	43733060	2955	3.92	14730	14920	14730	19140	10320	14730	14799.68	3.80	0	556	15356	15042	14886	14572	14416	14965	14495	56	4410	500	10310	10	1	11109424	1644	12.04	0.92	12	0.03	1229.00	16081.00	19270	20240116	-23.20	10630	20230710	39.23	19270	-23.20	20240116	14200	4.23	20240311	19270	-23.20	20240116	10630	39.23	20230710	2.87	N	084730	500	55 억		422564	N	N	0	N	00	N
130	20240405	160605	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14730	-520	5	-3.41	1120892590	75251	104.43	15140	15200	14730	19820	10680	15250	14896.50	3.88	0	-5540	15863	15556	15353	15046	14843	15455	14945	56	4570	500	10670	10	1	11109424	1636	11.99	0.92	12	0.68	1229.00	16081.00	19270	20240116	-23.56	10630	20230710	38.57	19270	-23.56	20240116	14200	3.73	20240311	19270	-23.56	20240116	10630	38.57	20230710	2.78	N	084730	500	55 억		430522	N	N	0	N	00	N
131	20240405	150601	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14750	-500	5	-3.28	1060152990	71130	98.71	15140	15200	14730	19820	10680	15250	14904.44	3.88	0	-5981	15863	15556	15353	15046	14843	15455	14945	56	4570	500	10670	10	1	11109424	1639	12.00	0.92	12	0.64	1229.00	16081.00	19270	20240116	-23.46	10630	20230710	38.76	19270	-23.46	20240116	14200	3.87	20240311	19270	-23.46	20240116	10630	38.76	20230710	2.78	N	084730	500	55 억		430522	N	N	0	N	00	N
132	20240405	140600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14780	-470	5	-3.08	863546060	57817	80.24	15140	15200	14770	19820	10680	15250	14935.85	3.88	0	-2128	15863	15556	15353	15046	14843	15455	14945	56	4570	500	10670	10	1	11109424	1642	12.03	0.92	12	0.52	1229.00	16081.00	19270	20240116	-23.30	10630	20230710	39.04	19270	-23.30	20240116	14200	4.08	20240311	19270	-23.30	20240116	10630	39.04	20230710	2.78	N	084730	500	55 억		430522	N	N	0	N	00	N
133	20240405	130600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14830	-420	5	-2.75	780685680	52221	72.47	15140	15200	14770	19820	10680	15250	14949.65	3.88	0	782	15863	15556	15353	15046	14843	15455	14945	56	4570	500	10670	10	1	11109424	1648	12.07	0.92	12	0.47	1229.00	16081.00	19270	20240116	-23.04	10630	20230710	39.51	19270	-23.04	20240116	14200	4.44	20240311	19270	-23.04	20240116	10630	39.51	20230710	2.78	N	084730	500	55 억		430522	N	N	0	N	00	N
134	20240405	120600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14860	-390	5	-2.56	619879830	41366	57.41	15140	15200	14850	19820	10680	15250	14985.25	3.88	0	2585	15863	15556	15353	15046	14843	15455	14945	56	4570	500	10670	10	1	11109424	1651	12.09	0.92	12	0.37	1229.00	16081.00	19270	20240116	-22.89	10630	20230710	39.79	19270	-22.89	20240116	14200	4.65	20240311	19270	-22.89	20240116	10630	39.79	20230710	2.78	N	084730	500	55 억		430522	N	N	0	N	00	N
135	20240405	110605	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14930	-320	5	-2.10	480124060	31981	44.38	15140	15200	14850	19820	10680	15250	15012.79	3.88	0	3432	15863	15556	15353	15046	14843	15455	14945	56	4570	500	10670	10	1	11109424	1659	12.15	0.93	12	0.29	1229.00	16081.00	19270	20240116	-22.52	10630	20230710	40.45	19270	-22.52	20240116	14200	5.14	20240311	19270	-22.52	20240116	10630	40.45	20230710	2.78	N	084730	500	55 억		430522	N	N	0	N	00	N
136	20240405	100516	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15150	-100	5	-0.66	315921460	21029	29.18	15140	15200	14850	19820	10680	15250	15023.13	3.88	0	5309	15863	15556	15353	15046	14843	15455	14945	56	4570	500	10670	10	1	11109424	1683	12.33	0.94	12	0.19	1229.00	16081.00	19270	20240116	-21.38	10630	20230710	42.52	19270	-21.38	20240116	14200	6.69	20240311	19270	-21.38	20240116	10630	42.52	20230710	2.78	N	084730	500	55 억		430522	N	N	0	N	00	N
137	20240405	090554	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15020	-230	5	-1.51	76606620	5085	7.06	15140	15140	15000	19820	10680	15250	15065.22	3.88	0	1196	15863	15556	15353	15046	14843	15455	14945	56	4570	500	10670	10	1	11109424	1669	12.22	0.93	12	0.05	1229.00	16081.00	19270	20240116	-22.06	10630	20230710	41.30	19270	-22.06	20240116	14200	5.77	20240311	19270	-22.06	20240116	10630	41.30	20230710	2.78	N	084730	500	55 억		430522	N	N	0	N	00	N
138	20240404	160554	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15250	-140	5	-0.91	1093630180	71263	25.58	15450	15660	15150	20000	10780	15390	15346.41	3.96	0	-11059	17850	16620	15830	14600	13810	16225	14205	56	4610	500	10770	10	1	11109424	1694	12.41	0.95	12	0.64	1229.00	16081.00	19270	20240116	-20.86	10630	20230710	43.46	19270	-20.86	20240116	14200	7.39	20240311	19270	-20.86	20240116	10630	43.46	20230710	2.90	N	084730	500	55 억		439950	N	N	0	N	00	N
139	20240404	150552	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15290	-100	5	-0.65	1039983690	67749	24.32	15450	15660	15150	20000	10780	15390	15350.54	3.96	0	-11634	17850	16620	15830	14600	13810	16225	14205	56	4610	500	10770	10	1	11109424	1699	12.44	0.95	12	0.61	1229.00	16081.00	19270	20240116	-20.65	10630	20230710	43.84	19270	-20.65	20240116	14200	7.68	20240311	19270	-20.65	20240116	10630	43.84	20230710	2.90	N	084730	500	55 억		439950	N	N	0	N	00	N
140	20240404	140553	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15400	10	2	0.06	971768790	63296	22.72	15450	15660	15150	20000	10780	15390	15352.77	3.96	0	-11220	17850	16620	15830	14600	13810	16225	14205	56	4610	500	10770	10	1	11109424	1711	12.53	0.96	12	0.57	1229.00	16081.00	19270	20240116	-20.08	10630	20230710	44.87	19270	-20.08	20240116	14200	8.45	20240311	19270	-20.08	20240116	10630	44.87	20230710	2.90	N	084730	500	55 억		439950	N	N	0	N	00	N
141	20240404	130547	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15220	-170	5	-1.10	818134850	53192	19.09	15450	15660	15180	20000	10780	15390	15380.79	3.96	0	-11311	17850	16620	15830	14600	13810	16225	14205	56	4610	500	10770	10	1	11109424	1691	12.38	0.95	12	0.48	1229.00	16081.00	19270	20240116	-21.02	10630	20230710	43.18	19270	-21.02	20240116	14200	7.18	20240311	19270	-21.02	20240116	10630	43.18	20230710	2.90	N	084730	500	55 억		439950	N	N	0	N	00	N
142	20240404	120551	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15260	-130	5	-0.84	750032430	48721	17.49	15450	15660	15180	20000	10780	15390	15394.44	3.96	0	-9132	17850	16620	15830	14600	13810	16225	14205	56	4610	500	10770	10	1	11109424	1695	12.42	0.95	12	0.44	1229.00	16081.00	19270	20240116	-20.81	10630	20230710	43.56	19270	-20.81	20240116	14200	7.46	20240311	19270	-20.81	20240116	10630	43.56	20230710	2.90	N	084730	500	55 억		439950	N	N	0	N	00	N
143	20240404	110553	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15230	-160	5	-1.04	626790110	40642	14.59	15450	15660	15180	20000	10780	15390	15422.23	3.96	0	-8942	17850	16620	15830	14600	13810	16225	14205	56	4610	500	10770	10	1	11109424	1692	12.39	0.95	12	0.37	1229.00	16081.00	19270	20240116	-20.97	10630	20230710	43.27	19270	-20.97	20240116	14200	7.25	20240311	19270	-20.97	20240116	10630	43.27	20230710	2.90	N	084730	500	55 억		439950	N	N	0	N	00	N
144	20240404	100552	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15380	-10	5	-0.06	467074440	30185	10.83	15450	15660	15180	20000	10780	15390	15473.74	3.96	0	-6405	17850	16620	15830	14600	13810	16225	14205	56	4610	500	10770	10	1	11109424	1709	12.51	0.96	12	0.27	1229.00	16081.00	19270	20240116	-20.19	10630	20230710	44.68	19270	-20.19	20240116	14200	8.31	20240311	19270	-20.19	20240116	10630	44.68	20230710	2.90	N	084730	500	55 억		439950	N	N	0	N	00	N
145	20240404	090552	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15400	10	2	0.06	96017150	6232	2.24	15450	15500	15180	20000	10780	15390	15407.12	3.96	0	-1077	17850	16620	15830	14600	13810	16225	14205	56	4610	500	10770	10	1	11109424	1711	12.53	0.96	12	0.06	1229.00	16081.00	19270	20240116	-20.08	10630	20230710	44.87	19270	-20.08	20240116	14200	8.45	20240311	19270	-20.08	20240116	10630	44.87	20230710	2.90	N	084730	500	55 억		439950	N	N	0	N	00	N
146	20240403	160552	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15390	-170	5	-1.09	4373580950	278219	125.17	15520	17060	15040	20200	10900	15560	15719.93	4.26	0	-37799	16766	16162	15816	15212	14866	15990	15040	56	4640	500	10890	10	1	11109424	1710	12.52	0.96	12	2.50	1229.00	16081.00	19270	20240116	-20.13	10630	20230710	44.78	19270	-20.13	20240116	14200	8.38	20240311	19270	-20.13	20240116	10630	44.78	20230710	2.90	N	084730	500	55 억		473275	N	N	0	N	00	N
147	20240403	150550	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15370	-190	5	-1.22	4266326280	271236	122.03	15520	17060	15040	20200	10900	15560	15729.20	4.26	0	-39176	16766	16162	15816	15212	14866	15990	15040	56	4640	500	10890	10	1	11109424	1708	12.51	0.96	12	2.44	1229.00	16081.00	19270	20240116	-20.24	10630	20230710	44.59	19270	-20.24	20240116	14200	8.24	20240311	19270	-20.24	20240116	10630	44.59	20230710	2.90	N	084730	500	55 억		473275	N	N	0	N	00	N
148	20240403	140547	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17060	1500	2	9.64	1404631760	89868	40.43	15520	17060	15040	20200	10900	15560	15629.94	4.26	0	-3994	16766	16162	15816	15212	14866	15990	15040	56	4640	500	10890	10	1	11109424	1895	13.88	1.06	12	0.81	1229.00	16081.00	19270	20240116	-11.47	10630	20230710	60.49	19270	-11.47	20240116	14200	20.14	20240311	19270	-11.47	20240116	10630	60.49	20230710	2.90	N	084730	500	55 억		473275	Y	N	0	N	00	N
149	20240403	130547	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15440	-120	5	-0.77	857375150	56264	25.31	15520	15520	15040	20200	10900	15560	15238.43	4.26	0	-2878	16766	16162	15816	15212	14866	15990	15040	56	4640	500	10890	10	1	11109424	1715	12.56	0.96	12	0.51	1229.00	16081.00	19270	20240116	-19.88	10630	20230710	45.25	19270	-19.88	20240116	14200	8.73	20240311	19270	-19.88	20240116	10630	45.25	20230710	2.90	N	084730	500	55 억		473275	N	N	0	N	00	N
150	20240403	120546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15430	-130	5	-0.84	836920510	54937	24.72	15520	15520	15040	20200	10900	15560	15234.19	4.26	0	-2567	16766	16162	15816	15212	14866	15990	15040	56	4640	500	10890	10	1	11109424	1714	12.55	0.96	12	0.49	1229.00	16081.00	19270	20240116	-19.93	10630	20230710	45.16	19270	-19.93	20240116	14200	8.66	20240311	19270	-19.93	20240116	10630	45.16	20230710	2.90	N	084730	500	55 억		473275	N	N	0	N	00	N
151	20240403	110547	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15350	-210	5	-1.35	739300940	48601	21.87	15520	15520	15040	20200	10900	15560	15211.64	4.26	0	-2298	16766	16162	15816	15212	14866	15990	15040	56	4640	500	10890	10	1	11109424	1705	12.49	0.95	12	0.44	1229.00	16081.00	19270	20240116	-20.34	10630	20230710	44.40	19270	-20.34	20240116	14200	8.10	20240311	19270	-20.34	20240116	10630	44.40	20230710	2.90	N	084730	500	55 억		473275	N	N	0	N	00	N
152	20240403	100548	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15240	-320	5	-2.06	645688310	42499	19.12	15520	15520	15040	20200	10900	15560	15193.02	4.26	0	-1018	16766	16162	15816	15212	14866	15990	15040	56	4640	500	10890	10	1	11109424	1693	12.40	0.95	12	0.38	1229.00	16081.00	19270	20240116	-20.91	10630	20230710	43.37	19270	-20.91	20240116	14200	7.32	20240311	19270	-20.91	20240116	10630	43.37	20230710	2.90	N	084730	500	55 억		473275	N	N	0	N	00	N
153	20240403	090549	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15190	-370	5	-2.38	64002850	4197	1.89	15520	15520	15130	20200	10900	15560	15249.67	4.26	0	-1064	16766	16162	15816	15212	14866	15990	15040	56	4640	500	10890	10	1	11109424	1688	12.36	0.94	12	0.04	1229.00	16081.00	19270	20240116	-21.17	10630	20230710	42.90	19270	-21.17	20240116	14200	6.97	20240311	19270	-21.17	20240116	10630	42.90	20230710	2.90	N	084730	500	55 억		473275	N	N	0	N	00	N
154	20240402	160538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15560	-1140	5	-6.83	3527749680	222082	31.55	16420	16420	15470	21700	11690	16700	15881.97	4.38	0	-15704	18293	17496	15903	15106	13513	17895	15505	56	5000	500	11690	10	1	11109424	1729	12.66	0.97	12	2.00	1229.00	16081.00	19270	20240116	-19.25	10630	20230710	46.38	19270	-19.25	20240116	14200	9.58	20240311	19270	-19.25	20240116	10630	46.38	20230710	2.98	N	084730	500	55 억		486506	N	N	0	N	00	N
155	20240402	150545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15610	-1090	5	-6.53	3403854950	214123	30.42	16420	16420	15470	21700	11690	16700	15892.78	4.38	0	-14871	18293	17496	15903	15106	13513	17895	15505	56	5000	500	11690	10	1	11109424	1734	12.70	0.97	12	1.93	1229.00	16081.00	19270	20240116	-18.99	10630	20230710	46.85	19270	-18.99	20240116	14200	9.93	20240311	19270	-18.99	20240116	10630	46.85	20230710	2.98	N	084730	500	55 억		486506	N	N	0	N	00	N
156	20240402	140547	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15710	-990	5	-5.93	2904216960	182008	25.86	16420	16420	15680	21700	11690	16700	15952.24	4.38	0	-9242	18293	17496	15903	15106	13513	17895	15505	56	5000	500	11690	10	1	11109424	1745	12.78	0.98	12	1.64	1229.00	16081.00	19270	20240116	-18.47	10630	20230710	47.79	19270	-18.47	20240116	14200	10.63	20240311	19270	-18.47	20240116	10630	47.79	20230710	2.98	N	084730	500	55 억		486506	N	N	0	N	00	N
157	20240402	130538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15770	-930	5	-5.57	2649791820	165820	23.56	16420	16420	15760	21700	11690	16700	15975.36	4.38	0	-2836	18293	17496	15903	15106	13513	17895	15505	56	5000	500	11690	10	1	11109424	1752	12.83	0.98	12	1.49	1229.00	16081.00	19270	20240116	-18.16	10630	20230710	48.35	19270	-18.16	20240116	14200	11.06	20240311	19270	-18.16	20240116	10630	48.35	20230710	2.98	N	084730	500	55 억		486506	N	N	0	N	00	N
158	20240402	120534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15840	-860	5	-5.15	2379758150	148754	21.13	16420	16420	15780	21700	11690	16700	15992.97	4.38	0	1272	18293	17496	15903	15106	13513	17895	15505	56	5000	500	11690	10	1	11109424	1760	12.89	0.99	12	1.34	1229.00	16081.00	19270	20240116	-17.80	10630	20230710	49.01	19270	-17.80	20240116	14200	11.55	20240311	19270	-17.80	20240116	10630	49.01	20230710	2.98	N	084730	500	55 억		486506	N	N	0	N	00	N
159	20240402	110540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15870	-830	5	-4.97	2263340660	141421	20.09	16420	16420	15780	21700	11690	16700	15999.09	4.38	0	1688	18293	17496	15903	15106	13513	17895	15505	56	5000	500	11690	10	1	11109424	1763	12.91	0.99	12	1.27	1229.00	16081.00	19270	20240116	-17.64	10630	20230710	49.29	19270	-17.64	20240116	14200	11.76	20240311	19270	-17.64	20240116	10630	49.29	20230710	2.98	N	084730	500	55 억		486506	N	N	0	N	00	N
160	20240402	100540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15920	-780	5	-4.67	1541949780	95968	13.63	16420	16420	15830	21700	11690	16700	16060.36	4.38	0	-6384	18293	17496	15903	15106	13513	17895	15505	56	5000	500	11690	10	1	11109424	1769	12.95	0.99	12	0.86	1229.00	16081.00	19270	20240116	-17.38	10630	20230710	49.76	19270	-17.38	20240116	14200	12.11	20240311	19270	-17.38	20240116	10630	49.76	20230710	2.98	N	084730	500	55 억		486506	N	N	0	N	00	N
161	20240402	090541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16210	-490	5	-2.93	319012090	19577	2.78	16420	16420	16140	21700	11690	16700	16272.40	4.38	0	-1010	18293	17496	15903	15106	13513	17895	15505	56	5000	500	11690	10	1	11109424	1801	13.19	1.01	12	0.18	1229.00	16081.00	19270	20240116	-15.88	10630	20230710	52.49	19270	-15.88	20240116	14200	14.15	20240311	19270	-15.88	20240116	10630	52.49	20230710	2.98	N	084730	500	55 억		486506	N	N	0	N	00	N
162	20240401	160538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16700	2290	2	15.89	11116992810	698729	950.95	14310	16700	14310	18730	10090	14410	15896.88	3.51	0	104135	15050	14730	14520	14200	13990	14625	14095	56	4320	500	10080	10	1	11109424	1855	13.59	1.04	12	6.29	1229.00	16081.00	19270	20240116	-13.34	10630	20230710	57.10	19270	-13.34	20240116	14200	17.61	20240311	19270	-13.34	20240116	10630	57.10	20230710	2.97	N	084730	500	55 억		390082	N	N	0	N	00	N
163	20240401	150540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16300	1890	2	13.12	9610827440	607580	826.90	14310	16460	14310	18730	10090	14410	15818.21	3.51	0	87806	15050	14730	14520	14200	13990	14625	14095	56	4320	500	10080	10	1	11109424	1811	13.26	1.01	12	5.47	1229.00	16081.00	19270	20240116	-15.41	10630	20230710	53.34	19270	-15.41	20240116	14200	14.79	20240311	19270	-15.41	20240116	10630	53.34	20230710	2.97	N	084730	500	55 억		390082	N	N	0	N	00	N
164	20240401	140536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16060	1650	2	11.45	7511770080	478872	651.73	14310	16300	14310	18730	10090	14410	15686.38	3.51	0	51691	15050	14730	14520	14200	13990	14625	14095	56	4320	500	10080	10	1	11109424	1784	13.07	1.00	12	4.31	1229.00	16081.00	19270	20240116	-16.66	10630	20230710	51.08	19270	-16.66	20240116	14200	13.10	20240311	19270	-16.66	20240116	10630	51.08	20230710	2.97	N	084730	500	55 억		390082	N	N	0	N	00	N
165	20240401	130534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15640	1230	2	8.54	2776932430	181261	246.69	14310	15700	14310	18730	10090	14410	15320.08	3.51	0	45782	15050	14730	14520	14200	13990	14625	14095	56	4320	500	10080	10	1	11109424	1738	12.73	0.97	12	1.63	1229.00	16081.00	19270	20240116	-18.84	10630	20230710	47.13	19270	-18.84	20240116	14200	10.14	20240311	19270	-18.84	20240116	10630	47.13	20230710	2.97	N	084730	500	55 억		390082	N	N	0	N	00	N
166	20240401	120540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15560	1150	2	7.98	2374798090	155488	211.61	14310	15700	14310	18730	10090	14410	15273.19	3.51	0	36709	15050	14730	14520	14200	13990	14625	14095	56	4320	500	10080	10	1	11109424	1729	12.66	0.97	12	1.40	1229.00	16081.00	19270	20240116	-19.25	10630	20230710	46.38	19270	-19.25	20240116	14200	9.58	20240311	19270	-19.25	20240116	10630	46.38	20230710	2.97	N	084730	500	55 억		390082	N	N	0	N	00	N
167	20240401	110538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15460	1050	2	7.29	1727099100	113806	154.89	14310	15550	14310	18730	10090	14410	15175.82	3.51	0	26003	15050	14730	14520	14200	13990	14625	14095	56	4320	500	10080	10	1	11109424	1718	12.58	0.96	12	1.02	1229.00	16081.00	19270	20240116	-19.77	10630	20230710	45.44	19270	-19.77	20240116	14200	8.87	20240311	19270	-19.77	20240116	10630	45.44	20230710	2.97	N	084730	500	55 억		390082	N	N	0	N	00	N
168	20240401	100535	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14690	280	2	1.94	240774240	16589	22.58	14310	14700	14310	18730	10090	14410	14514.09	3.51	0	9268	15050	14730	14520	14200	13990	14625	14095	56	4320	500	10080	10	1	11109424	1632	11.95	0.91	12	0.15	1229.00	16081.00	19270	20240116	-23.77	10630	20230710	38.19	19270	-23.77	20240116	14200	3.45	20240311	19270	-23.77	20240116	10630	38.19	20230710	2.97	N	084730	500	55 억		390082	N	N	0	N	00	N
169	20240401	090536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14450	40	2	0.28	67982170	4729	6.44	14310	14590	14310	18730	10090	14410	14375.59	3.51	0	3130	15050	14730	14520	14200	13990	14625	14095	56	4320	500	10080	10	1	11109424	1605	11.76	0.90	12	0.04	1229.00	16081.00	19270	20240116	-25.01	10630	20230710	35.94	19270	-25.01	20240116	14200	1.76	20240311	19270	-25.01	20240116	10630	35.94	20230710	2.97	N	084730	500	55 억		390082	N	N	0	N	00	N