KissMeData/175140/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	160927	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	0	3	0.00	4478757650	753292	65.71	6000	6170	5720	7800	4200	6000	5945.58	1.96	0	-85353	6760	6380	6140	5760	5520	6260	5640	108	1800	500	4080	10	1	21515292	1291	-6.93	2.30	12	3.50	-866.00	2612.00	14980	20230816	-59.95	3020	20231228	98.68	6520	-7.98	20240429	3045	97.04	20240222	14980	-59.95	20230816	3020	98.68	20231228	0.00	N	175140	500	107 억		422129	N	N	0	N	00	N
3	20240430	150939	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5980	-20	5	-0.33	3788285260	638265	55.67	6000	6170	5720	7800	4200	6000	5935.29	1.96	0	-75032	6760	6380	6140	5760	5520	6260	5640	108	1800	500	4080	10	1	21515292	1287	-6.91	2.29	12	2.97	-866.00	2612.00	14980	20230816	-60.08	3020	20231228	98.01	6520	-8.28	20240429	3045	96.39	20240222	14980	-60.08	20230816	3020	98.01	20231228	0.00	N	175140	500	107 억		422129	N	N	0	N	00	N
4	20240430	140938	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6020	20	2	0.33	3491361680	588877	51.37	6000	6170	5720	7800	4200	6000	5928.85	1.96	0	-64162	6760	6380	6140	5760	5520	6260	5640	108	1800	500	4080	10	1	21515292	1295	-6.95	2.30	12	2.74	-866.00	2612.00	14980	20230816	-59.81	3020	20231228	99.34	6520	-7.67	20240429	3045	97.70	20240222	14980	-59.81	20230816	3020	99.34	20231228	0.00	N	175140	500	107 억		422129	N	N	0	N	00	N
5	20240430	130935	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6030	30	2	0.50	3191775590	539268	47.04	6000	6170	5720	7800	4200	6000	5918.72	1.96	0	-45630	6760	6380	6140	5760	5520	6260	5640	108	1800	500	4080	10	1	21515292	1297	-6.96	2.31	12	2.51	-866.00	2612.00	14980	20230816	-59.75	3020	20231228	99.67	6520	-7.52	20240429	3045	98.03	20240222	14980	-59.75	20230816	3020	99.67	20231228	0.00	N	175140	500	107 억		422129	N	N	0	N	00	N
6	20240430	120936	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6060	60	2	1.00	2850226610	483144	42.14	6000	6100	5720	7800	4200	6000	5899.33	1.96	0	-37088	6760	6380	6140	5760	5520	6260	5640	108	1800	500	4080	10	1	21515292	1304	-7.00	2.32	12	2.25	-866.00	2612.00	14980	20230816	-59.55	3020	20231228	100.66	6520	-7.06	20240429	3045	99.01	20240222	14980	-59.55	20230816	3020	100.66	20231228	0.00	N	175140	500	107 억		422129	N	N	0	N	00	N
7	20240430	110933	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5960	-40	5	-0.67	2341203580	398305	34.74	6000	6010	5720	7800	4200	6000	5877.92	1.96	0	-27087	6760	6380	6140	5760	5520	6260	5640	108	1800	500	4080	10	1	21515292	1282	-6.88	2.28	12	1.85	-866.00	2612.00	14980	20230816	-60.21	3020	20231228	97.35	6520	-8.59	20240429	3045	95.73	20240222	14980	-60.21	20230816	3020	97.35	20231228	0.00	N	175140	500	107 억		422129	N	N	0	N	00	N
8	20240430	100934	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5970	-30	5	-0.50	2009026740	342442	29.87	6000	6010	5720	7800	4200	6000	5866.76	1.96	0	-24127	6760	6380	6140	5760	5520	6260	5640	108	1800	500	4080	10	1	21515292	1284	-6.89	2.29	12	1.59	-866.00	2612.00	14980	20230816	-60.15	3020	20231228	97.68	6520	-8.44	20240429	3045	96.06	20240222	14980	-60.15	20230816	3020	97.68	20231228	0.00	N	175140	500	107 억		422129	N	N	0	N	00	N
9	20240430	090943	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5850	-150	5	-2.50	535688180	92093	8.03	6000	6000	5720	7800	4200	6000	5816.82	1.96	0	2392	6760	6380	6140	5760	5520	6260	5640	108	1800	500	4080	10	1	21515292	1259	-6.76	2.24	12	0.43	-866.00	2612.00	14980	20230816	-60.95	3020	20231228	93.71	6520	-10.28	20240429	3045	92.12	20240222	14980	-60.95	20230816	3020	93.71	20231228	0.00	N	175140	500	107 억		422129	N	N	0	N	00	N
10	20240429	160923	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	-300	5	-4.76	7060433210	1143541	56.19	6320	6520	5900	8190	4410	6300	6174.08	2.84	0	-201936	6973	6636	5993	5656	5013	6805	5825	108	1890	500	4280	10	1	21515292	1291	-6.93	2.30	12	5.32	-866.00	2612.00	14980	20230816	-59.95	3020	20231228	98.68	6520	-7.98	20240429	3045	97.04	20240222	14980	-59.95	20230816	3020	98.68	20231228	0.00	N	175140	500	107 억		611862	N	N	0	N	00	N
11	20240429	150934	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5990	-310	5	-4.92	6698430510	1083126	53.22	6320	6520	5900	8190	4410	6300	6184.25	2.84	0	-179497	6973	6636	5993	5656	5013	6805	5825	108	1890	500	4280	10	1	21515292	1289	-6.92	2.29	12	5.03	-866.00	2612.00	14980	20230816	-60.01	3020	20231228	98.34	6520	-8.13	20240429	3045	96.72	20240222	14980	-60.01	20230816	3020	98.34	20231228	0.00	N	175140	500	107 억		611862	N	N	0	N	00	N
12	20240429	140857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6070	-230	5	-3.65	5673017110	914320	44.93	6320	6520	5900	8190	4410	6300	6204.53	2.84	0	-118221	6973	6636	5993	5656	5013	6805	5825	108	1890	500	4280	10	1	21515292	1306	-7.01	2.32	12	4.25	-866.00	2612.00	14980	20230816	-59.48	3020	20231228	100.99	6520	-6.90	20240429	3045	99.34	20240222	14980	-59.48	20230816	3020	100.99	20231228	0.00	N	175140	500	107 억		611862	N	N	0	N	00	N
13	20240429	130933	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6180	-120	5	-1.90	4595356150	734663	36.10	6320	6520	6070	8190	4410	6300	6255.00	2.84	0	-87611	6973	6636	5993	5656	5013	6805	5825	108	1890	500	4280	10	1	21515292	1330	-7.14	2.37	12	3.41	-866.00	2612.00	14980	20230816	-58.74	3020	20231228	104.64	6520	-5.21	20240429	3045	102.96	20240222	14980	-58.74	20230816	3020	104.64	20231228	0.00	N	175140	500	107 억		611862	N	N	0	N	00	N
14	20240429	120932	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6190	-110	5	-1.75	4079846510	650845	31.98	6320	6520	6070	8190	4410	6300	6268.49	2.84	0	-68266	6973	6636	5993	5656	5013	6805	5825	108	1890	500	4280	10	1	21515292	1332	-7.15	2.37	12	3.03	-866.00	2612.00	14980	20230816	-58.68	3020	20231228	104.97	6520	-5.06	20240429	3045	103.28	20240222	14980	-58.68	20230816	3020	104.97	20231228	0.00	N	175140	500	107 억		611862	N	N	0	N	00	N
15	20240429	110907	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6230	-70	5	-1.11	3661134410	583313	28.66	6320	6520	6070	8190	4410	6300	6276.41	2.84	0	-58609	6973	6636	5993	5656	5013	6805	5825	108	1890	500	4280	10	1	21515292	1340	-7.19	2.39	12	2.71	-866.00	2612.00	14980	20230816	-58.41	3020	20231228	106.29	6520	-4.45	20240429	3045	104.60	20240222	14980	-58.41	20230816	3020	106.29	20231228	0.00	N	175140	500	107 억		611862	N	N	0	N	00	N
16	20240429	100932	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6200	-100	5	-1.59	3147835370	500467	24.59	6320	6520	6070	8190	4410	6300	6289.78	2.84	0	-63249	6973	6636	5993	5656	5013	6805	5825	108	1890	500	4280	10	1	21515292	1334	-7.16	2.37	12	2.33	-866.00	2612.00	14980	20230816	-58.61	3020	20231228	105.30	6520	-4.91	20240429	3045	103.61	20240222	14980	-58.61	20230816	3020	105.30	20231228	0.00	N	175140	500	107 억		611862	N	N	0	N	00	N
17	20240429	090932	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6330	30	2	0.48	1365890660	214842	10.56	6320	6520	6180	8190	4410	6300	6357.91	2.84	0	-61497	6973	6636	5993	5656	5013	6805	5825	108	1890	500	4280	10	1	21515292	1362	-7.31	2.42	12	1.00	-866.00	2612.00	14980	20230816	-57.74	3020	20231228	109.60	6520	-2.91	20240429	3045	107.88	20240222	14980	-57.74	20230816	3020	109.60	20231228	0.00	N	175140	500	107 억		611862	N	N	0	N	00	N
18	20240426	160928	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6300	1020	2	19.32	12033763570	2029298	511.97	5490	6330	5350	6860	3700	5280	5929.26	0.62	0	497066	5520	5400	5280	5160	5040	5340	5100	108	1580	500	3590	10	1	21515292	1355	-7.27	2.41	12	9.43	-866.00	2612.00	14980	20230816	-57.94	3020	20231228	108.61	6330	-0.47	20240426	3045	106.90	20240222	14980	-57.94	20230816	3020	108.61	20231228	0.00	N	175140	500	107 억		134043	N	N	0	N	00	N
19	20240426	150929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6120	840	2	15.91	11064535430	1873931	472.78	5490	6260	5350	6860	3700	5280	5904.45	0.62	0	434296	5520	5400	5280	5160	5040	5340	5100	108	1580	500	3590	10	1	21515292	1317	-7.07	2.34	12	8.71	-866.00	2612.00	14980	20230816	-59.15	3020	20231228	102.65	6260	-2.24	20240426	3045	100.99	20240222	14980	-59.15	20230816	3020	102.65	20231228	0.00	N	175140	500	107 억		134043	N	N	0	N	00	N
20	20240426	140927	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6160	880	2	16.67	9867340090	1679826	423.81	5490	6260	5350	6860	3700	5280	5874.03	0.62	0	388501	5520	5400	5280	5160	5040	5340	5100	108	1580	500	3590	10	1	21515292	1325	-7.11	2.36	12	7.81	-866.00	2612.00	14980	20230816	-58.88	3020	20231228	103.97	6260	-1.60	20240426	3045	102.30	20240222	14980	-58.88	20230816	3020	103.97	20231228	0.00	N	175140	500	107 억		134043	N	N	0	N	00	N
21	20240426	130929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5990	710	2	13.45	8217842440	1410453	355.85	5490	6180	5350	6860	3700	5280	5826.39	0.62	0	297660	5520	5400	5280	5160	5040	5340	5100	108	1580	500	3590	10	1	21515292	1289	-6.92	2.29	12	6.56	-866.00	2612.00	14980	20230816	-60.01	3020	20231228	98.34	6180	-3.07	20240426	3045	96.72	20240222	14980	-60.01	20230816	3020	98.34	20231228	0.00	N	175140	500	107 억		134043	N	N	0	N	00	N
22	20240426	120926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5920	640	2	12.12	7741679040	1330316	335.63	5490	6180	5350	6860	3700	5280	5819.43	0.62	0	259215	5520	5400	5280	5160	5040	5340	5100	108	1580	500	3590	10	1	21515292	1274	-6.84	2.27	12	6.18	-866.00	2612.00	14980	20230816	-60.48	3020	20231228	96.03	6180	-4.21	20240426	3045	94.42	20240222	14980	-60.48	20230816	3020	96.03	20231228	0.00	N	175140	500	107 억		134043	N	N	0	N	00	N
23	20240426	110925	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	720	2	13.64	6761069760	1165617	294.08	5490	6180	5350	6860	3700	5280	5800.42	0.62	0	229063	5520	5400	5280	5160	5040	5340	5100	108	1580	500	3590	10	1	21515292	1291	-6.93	2.30	12	5.42	-866.00	2612.00	14980	20230816	-59.95	3020	20231228	98.68	6180	-2.91	20240426	3045	97.04	20240222	14980	-59.95	20230816	3020	98.68	20231228	0.00	N	175140	500	107 억		134043	N	N	0	N	00	N
24	20240426	100925	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5890	610	2	11.55	4500328430	788398	198.91	5490	6000	5350	6860	3700	5280	5708.19	0.62	0	131445	5520	5400	5280	5160	5040	5340	5100	108	1580	500	3590	10	1	21515292	1267	-6.80	2.25	12	3.66	-866.00	2612.00	14980	20230816	-60.68	3020	20231228	95.03	6000	-1.83	20240426	3045	93.43	20240222	14980	-60.68	20230816	3020	95.03	20231228	0.00	N	175140	500	107 억		134043	N	N	0	N	00	N
25	20240426	090930	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5490	210	2	3.98	734497540	135284	34.13	5490	5500	5350	6860	3700	5280	5429.30	0.62	0	1601	5520	5400	5280	5160	5040	5340	5100	108	1580	500	3590	10	1	21515292	1181	-6.34	2.10	12	0.63	-866.00	2612.00	14980	20230816	-63.35	3020	20231228	81.79	5690	-3.51	20240122	3045	80.30	20240222	14980	-63.35	20230816	3020	81.79	20231228	0.00	N	175140	500	107 억		134043	N	N	0	N	00	N
26	20240425	160921	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5280	30	2	0.57	2035814190	386547	71.90	5350	5400	5160	6820	3680	5250	5266.67	0.93	0	-71814	5403	5326	5173	5096	4943	5365	5135	108	1570	500	3570	10	1	21515292	1136	-6.10	2.02	12	1.80	-866.00	2612.00	14980	20230816	-64.75	3020	20231228	74.83	5690	-7.21	20240122	3045	73.40	20240222	14980	-64.75	20230816	3020	74.83	20231228	0.00	N	175140	500	107 억		200009	N	N	0	N	00	N
27	20240425	150927	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5220	-30	5	-0.57	1933834350	367074	68.28	5350	5400	5160	6820	3680	5250	5268.24	0.93	0	-67584	5403	5326	5173	5096	4943	5365	5135	108	1570	500	3570	10	1	21515292	1123	-6.03	2.00	12	1.71	-866.00	2612.00	14980	20230816	-65.15	3020	20231228	72.85	5690	-8.26	20240122	3045	71.43	20240222	14980	-65.15	20230816	3020	72.85	20231228	0.00	N	175140	500	107 억		200009	N	N	0	N	00	N
28	20240425	140923	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5250	0	3	0.00	1694954630	321315	59.77	5350	5400	5160	6820	3680	5250	5275.06	0.93	0	-55996	5403	5326	5173	5096	4943	5365	5135	108	1570	500	3570	10	1	21515292	1130	-6.06	2.01	12	1.49	-866.00	2612.00	14980	20230816	-64.95	3020	20231228	73.84	5690	-7.73	20240122	3045	72.41	20240222	14980	-64.95	20230816	3020	73.84	20231228	0.00	N	175140	500	107 억		200009	N	N	0	N	00	N
29	20240425	130925	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5270	20	2	0.38	1582414700	299927	55.79	5350	5400	5160	6820	3680	5250	5276.00	0.93	0	-54979	5403	5326	5173	5096	4943	5365	5135	108	1570	500	3570	10	1	21515292	1134	-6.09	2.02	12	1.39	-866.00	2612.00	14980	20230816	-64.82	3020	20231228	74.50	5690	-7.38	20240122	3045	73.07	20240222	14980	-64.82	20230816	3020	74.50	20231228	0.00	N	175140	500	107 억		200009	N	N	0	N	00	N
30	20240425	120921	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5230	-20	5	-0.38	1420293980	269219	50.08	5350	5400	5160	6820	3680	5250	5275.61	0.93	0	-55474	5403	5326	5173	5096	4943	5365	5135	108	1570	500	3570	10	1	21515292	1125	-6.04	2.00	12	1.25	-866.00	2612.00	14980	20230816	-65.09	3020	20231228	73.18	5690	-8.08	20240122	3045	71.76	20240222	14980	-65.09	20230816	3020	73.18	20231228	0.00	N	175140	500	107 억		200009	N	N	0	N	00	N
31	20240425	110923	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5210	-40	5	-0.76	1213625900	229779	42.74	5350	5400	5160	6820	3680	5250	5281.71	0.93	0	-56840	5403	5326	5173	5096	4943	5365	5135	108	1570	500	3570	10	1	21515292	1121	-6.02	1.99	12	1.07	-866.00	2612.00	14980	20230816	-65.22	3020	20231228	72.52	5690	-8.44	20240122	3045	71.10	20240222	14980	-65.22	20230816	3020	72.52	20231228	0.00	N	175140	500	107 억		200009	N	N	0	N	00	N
32	20240425	100922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5240	-10	5	-0.19	988978310	186745	34.74	5350	5400	5160	6820	3680	5250	5295.89	0.93	0	-52312	5403	5326	5173	5096	4943	5365	5135	108	1570	500	3570	10	1	21515292	1127	-6.05	2.01	12	0.87	-866.00	2612.00	14980	20230816	-65.02	3020	20231228	73.51	5690	-7.91	20240122	3045	72.09	20240222	14980	-65.02	20230816	3020	73.51	20231228	0.00	N	175140	500	107 억		200009	N	N	0	N	00	N
33	20240425	090925	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5210	-40	5	-0.76	333432020	63169	11.75	5350	5350	5160	6820	3680	5250	5278.43	0.93	0	-17035	5403	5326	5173	5096	4943	5365	5135	108	1570	500	3570	10	1	21515292	1121	-6.02	1.99	12	0.29	-866.00	2612.00	14980	20230816	-65.22	3020	20231228	72.52	5690	-8.44	20240122	3045	71.10	20240222	14980	-65.22	20230816	3020	72.52	20231228	0.00	N	175140	500	107 억		200009	N	N	0	N	00	N
34	20240424	160905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5250	250	2	5.00	2772544540	536490	180.08	5020	5250	5020	6500	3500	5000	5167.85	0.53	0	86225	5270	5135	4955	4820	4640	5202	4887	108	1500	500	3400	10	1	21515292	1130	-6.06	2.01	12	2.49	-866.00	2612.00	14980	20230816	-64.95	3020	20231228	73.84	5690	-7.73	20240122	3045	72.41	20240222	14980	-64.95	20230816	3020	73.84	20231228	0.00	N	175140	500	107 억		113332	N	N	0	N	00	N
35	20240424	150921	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5160	160	2	3.20	2394598910	464028	155.76	5020	5220	5020	6500	3500	5000	5160.47	0.53	0	77543	5270	5135	4955	4820	4640	5202	4887	108	1500	500	3400	10	1	21515292	1110	-5.96	1.98	12	2.16	-866.00	2612.00	14980	20230816	-65.55	3020	20231228	70.86	5690	-9.31	20240122	3045	69.46	20240222	14980	-65.55	20230816	3020	70.86	20231228	0.00	N	175140	500	107 억		113332	N	N	0	N	00	N
36	20240424	140920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5130	130	2	2.60	2082171500	403399	135.41	5020	5220	5020	6500	3500	5000	5161.58	0.53	0	65142	5270	5135	4955	4820	4640	5202	4887	108	1500	500	3400	10	1	21515292	1104	-5.92	1.96	12	1.87	-866.00	2612.00	14980	20230816	-65.75	3020	20231228	69.87	5690	-9.84	20240122	3045	68.47	20240222	14980	-65.75	20230816	3020	69.87	20231228	0.00	N	175140	500	107 억		113332	N	N	0	N	00	N
37	20240424	130924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5120	120	2	2.40	1914286190	370462	124.35	5020	5220	5020	6500	3500	5000	5167.30	0.53	0	63781	5270	5135	4955	4820	4640	5202	4887	108	1500	500	3400	10	1	21515292	1102	-5.91	1.96	12	1.72	-866.00	2612.00	14980	20230816	-65.82	3020	20231228	69.54	5690	-10.02	20240122	3045	68.14	20240222	14980	-65.82	20230816	3020	69.54	20231228	0.00	N	175140	500	107 억		113332	N	N	0	N	00	N
38	20240424	120920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5160	160	2	3.20	1788990890	346051	116.16	5020	5220	5020	6500	3500	5000	5169.74	0.53	0	63551	5270	5135	4955	4820	4640	5202	4887	108	1500	500	3400	10	1	21515292	1110	-5.96	1.98	12	1.61	-866.00	2612.00	14980	20230816	-65.55	3020	20231228	70.86	5690	-9.31	20240122	3045	69.46	20240222	14980	-65.55	20230816	3020	70.86	20231228	0.00	N	175140	500	107 억		113332	N	N	0	N	00	N
39	20240424	110918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5180	180	2	3.60	1636019550	316556	106.26	5020	5220	5020	6500	3500	5000	5168.19	0.53	0	56898	5270	5135	4955	4820	4640	5202	4887	108	1500	500	3400	10	1	21515292	1114	-5.98	1.98	12	1.47	-866.00	2612.00	14980	20230816	-65.42	3020	20231228	71.52	5690	-8.96	20240122	3045	70.11	20240222	14980	-65.42	20230816	3020	71.52	20231228	0.00	N	175140	500	107 억		113332	N	N	0	N	00	N
40	20240424	100916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5160	160	2	3.20	1367531700	264757	88.87	5020	5220	5020	6500	3500	5000	5165.25	0.53	0	54467	5270	5135	4955	4820	4640	5202	4887	108	1500	500	3400	10	1	21515292	1110	-5.96	1.98	12	1.23	-866.00	2612.00	14980	20230816	-65.55	3020	20231228	70.86	5690	-9.31	20240122	3045	69.46	20240222	14980	-65.55	20230816	3020	70.86	20231228	0.00	N	175140	500	107 억		113332	N	N	0	N	00	N
41	20240424	090920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5130	130	2	2.60	356298650	69485	23.32	5020	5190	5020	6500	3500	5000	5127.74	0.53	0	9785	5270	5135	4955	4820	4640	5202	4887	108	1500	500	3400	10	1	21515292	1104	-5.92	1.96	12	0.32	-866.00	2612.00	14980	20230816	-65.75	3020	20231228	69.87	5690	-9.84	20240122	3045	68.47	20240222	14980	-65.75	20230816	3020	69.87	20231228	0.00	N	175140	500	107 억		113332	N	N	0	N	00	N
42	20240423	160855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	100	2	2.04	1459339870	297168	95.68	4900	5090	4775	6370	3430	4900	4910.79	0.49	0	8399	5180	5040	4940	4800	4700	4990	4750	108	1470	500	3330	10	1	21515292	1076	-5.77	1.91	12	1.38	-866.00	2612.00	14980	20230816	-66.62	3020	20231228	65.56	5690	-12.13	20240122	3045	64.20	20240222	14980	-66.62	20230816	3020	65.56	20231228	0.00	N	175140	500	107 억		104413	N	N	0	N	00	N
43	20240423	150915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4985	85	2	1.73	1366420285	278564	89.69	4900	5090	4775	6370	3430	4900	4905.23	0.49	0	4613	5180	5040	4940	4800	4700	4990	4750	108	1470	500	3330	5	1	21515292	1073	-5.76	1.91	12	1.29	-866.00	2612.00	14980	20230816	-66.72	3020	20231228	65.07	5690	-12.39	20240122	3045	63.71	20240222	14980	-66.72	20230816	3020	65.07	20231228	0.00	N	175140	500	107 억		104413	N	N	0	N	00	N
44	20240423	140915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4960	60	2	1.22	1164180705	237722	76.54	4900	5090	4775	6370	3430	4900	4897.24	0.49	0	3246	5180	5040	4940	4800	4700	4990	4750	108	1470	500	3330	5	1	21515292	1067	-5.73	1.90	12	1.10	-866.00	2612.00	14980	20230816	-66.89	3020	20231228	64.24	5690	-12.83	20240122	3045	62.89	20240222	14980	-66.89	20230816	3020	64.24	20231228	0.00	N	175140	500	107 억		104413	N	N	0	N	00	N
45	20240423	130912	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4870	-30	5	-0.61	735184355	151507	48.78	4900	4925	4775	6370	3430	4900	4852.48	0.49	0	-18589	5180	5040	4940	4800	4700	4990	4750	108	1470	500	3330	5	1	21515292	1048	-5.62	1.86	12	0.70	-866.00	2612.00	14980	20230816	-67.49	3020	20231228	61.26	5690	-14.41	20240122	3045	59.93	20240222	14980	-67.49	20230816	3020	61.26	20231228	0.00	N	175140	500	107 억		104413	N	N	0	N	00	N
46	20240423	120913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4885	-15	5	-0.31	703624760	145024	46.69	4900	4925	4775	6370	3430	4900	4851.78	0.49	0	-18231	5180	5040	4940	4800	4700	4990	4750	108	1470	500	3330	5	1	21515292	1051	-5.64	1.87	12	0.67	-866.00	2612.00	14980	20230816	-67.39	3020	20231228	61.75	5690	-14.15	20240122	3045	60.43	20240222	14980	-67.39	20230816	3020	61.75	20231228	0.00	N	175140	500	107 억		104413	N	N	0	N	00	N
47	20240423	110914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4875	-25	5	-0.51	643473890	132684	42.72	4900	4925	4775	6370	3430	4900	4849.67	0.49	0	-18345	5180	5040	4940	4800	4700	4990	4750	108	1470	500	3330	5	1	21515292	1049	-5.63	1.87	12	0.62	-866.00	2612.00	14980	20230816	-67.46	3020	20231228	61.42	5690	-14.32	20240122	3045	60.10	20240222	14980	-67.46	20230816	3020	61.42	20231228	0.00	N	175140	500	107 억		104413	N	N	0	N	00	N
48	20240423	100912	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4835	-65	5	-1.33	443932555	91302	29.40	4900	4925	4830	6370	3430	4900	4862.24	0.49	0	-11373	5180	5040	4940	4800	4700	4990	4750	108	1470	500	3330	5	1	21515292	1040	-5.58	1.85	12	0.42	-866.00	2612.00	14980	20230816	-67.72	3020	20231228	60.10	5690	-15.03	20240122	3045	58.78	20240222	14980	-67.72	20230816	3020	60.10	20231228	0.00	N	175140	500	107 억		104413	N	N	0	N	00	N
49	20240423	090914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4870	-30	5	-0.61	29252105	6011	1.94	4900	4900	4845	6370	3430	4900	4866.43	0.49	0	425	5180	5040	4940	4800	4700	4990	4750	108	1470	500	3330	5	1	21515292	1048	-5.62	1.86	12	0.03	-866.00	2612.00	14980	20230816	-67.49	3020	20231228	61.26	5690	-14.41	20240122	3045	59.93	20240222	14980	-67.49	20230816	3020	61.26	20231228	0.00	N	175140	500	107 억		104413	N	N	0	N	00	N
50	20240422	160911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4900	-5	5	-0.10	1527515125	310332	54.90	5080	5080	4840	6370	3435	4905	4922.21	0.69	0	-43037	5288	5096	4908	4716	4528	5002	4622	108	1465	500	3330	5	1	21515292	1054	-5.66	1.88	12	1.44	-866.00	2612.00	14980	20230816	-67.29	3020	20231228	62.25	5690	-13.88	20240122	3045	60.92	20240222	14980	-67.29	20230816	3020	62.25	20231228	0.00	N	175140	500	107 억		147472	N	N	0	N	00	N
51	20240422	150909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4920	15	2	0.31	1455414785	295632	52.30	5080	5080	4840	6370	3435	4905	4923.06	0.69	0	-43057	5288	5096	4908	4716	4528	5002	4622	108	1465	500	3330	5	1	21515292	1059	-5.68	1.88	12	1.37	-866.00	2612.00	14980	20230816	-67.16	3020	20231228	62.91	5690	-13.53	20240122	3045	61.58	20240222	14980	-67.16	20230816	3020	62.91	20231228	0.00	N	175140	500	107 억		147472	N	N	0	N	00	N
52	20240422	140910	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4930	25	2	0.51	1321647010	268403	47.48	5080	5080	4840	6370	3435	4905	4924.11	0.69	0	-44975	5288	5096	4908	4716	4528	5002	4622	108	1465	500	3330	5	1	21515292	1061	-5.69	1.89	12	1.25	-866.00	2612.00	14980	20230816	-67.09	3020	20231228	63.25	5690	-13.36	20240122	3045	61.90	20240222	14980	-67.09	20230816	3020	63.25	20231228	0.00	N	175140	500	107 억		147472	N	N	0	N	00	N
53	20240422	130907	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4905	0	3	0.00	1176759845	238967	42.27	5080	5080	4840	6370	3435	4905	4924.36	0.69	0	-54761	5288	5096	4908	4716	4528	5002	4622	108	1465	500	3330	5	1	21515292	1055	-5.66	1.88	12	1.11	-866.00	2612.00	14980	20230816	-67.26	3020	20231228	62.42	5690	-13.80	20240122	3045	61.08	20240222	14980	-67.26	20230816	3020	62.42	20231228	0.00	N	175140	500	107 억		147472	N	N	0	N	00	N
54	20240422	120907	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4895	-10	5	-0.20	1101923810	223724	39.58	5080	5080	4840	6370	3435	4905	4925.37	0.69	0	-54647	5288	5096	4908	4716	4528	5002	4622	108	1465	500	3330	5	1	21515292	1053	-5.65	1.87	12	1.04	-866.00	2612.00	14980	20230816	-67.32	3020	20231228	62.09	5690	-13.97	20240122	3045	60.76	20240222	14980	-67.32	20230816	3020	62.09	20231228	0.00	N	175140	500	107 억		147472	N	N	0	N	00	N
55	20240422	110908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4900	-5	5	-0.10	1028196780	208660	36.91	5080	5080	4840	6370	3435	4905	4927.62	0.69	0	-51836	5288	5096	4908	4716	4528	5002	4622	108	1465	500	3330	5	1	21515292	1054	-5.66	1.88	12	0.97	-866.00	2612.00	14980	20230816	-67.29	3020	20231228	62.25	5690	-13.88	20240122	3045	60.92	20240222	14980	-67.29	20230816	3020	62.25	20231228	0.00	N	175140	500	107 억		147472	N	N	0	N	00	N
56	20240422	100908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4905	0	3	0.00	879670180	178385	31.56	5080	5080	4840	6370	3435	4905	4931.30	0.69	0	-43050	5288	5096	4908	4716	4528	5002	4622	108	1465	500	3330	5	1	21515292	1055	-5.66	1.88	12	0.83	-866.00	2612.00	14980	20230816	-67.26	3020	20231228	62.42	5690	-13.80	20240122	3045	61.08	20240222	14980	-67.26	20230816	3020	62.42	20231228	0.00	N	175140	500	107 억		147472	N	N	0	N	00	N
57	20240422	090908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4945	40	2	0.82	288509975	57885	10.24	5080	5080	4905	6370	3435	4905	4984.19	0.69	0	-25303	5288	5096	4908	4716	4528	5002	4622	108	1465	500	3330	5	1	21515292	1064	-5.71	1.89	12	0.27	-866.00	2612.00	14980	20230816	-66.99	3020	20231228	63.74	5690	-13.09	20240122	3045	62.40	20240222	14980	-66.99	20230816	3020	63.74	20231228	0.00	N	175140	500	107 억		147472	N	N	0	N	00	N
58	20240419	160827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4905	125	2	2.62	2762931230	563934	211.43	4920	5100	4720	6210	3350	4780	4899.38	0.67	0	3594	4953	4866	4713	4626	4473	4910	4670	108	1430	500	3250	5	1	21515292	1055	-5.66	1.88	12	2.62	-866.00	2612.00	14980	20230816	-67.26	3020	20231228	62.42	5690	-13.80	20240122	3045	61.08	20240222	14980	-67.26	20230816	3020	62.42	20231228	0.00	N	175140	500	107 억		144115	N	N	0	N	00	N
59	20240419	150835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4900	120	2	2.51	2626526970	536109	201.00	4920	5100	4720	6210	3350	4780	4899.24	0.67	0	-500	4953	4866	4713	4626	4473	4910	4670	108	1430	500	3250	5	1	21515292	1054	-5.66	1.88	12	2.49	-866.00	2612.00	14980	20230816	-67.29	3020	20231228	62.25	5690	-13.88	20240122	3045	60.92	20240222	14980	-67.29	20230816	3020	62.25	20231228	0.00	N	175140	500	107 억		144115	N	N	0	N	00	N
60	20240419	140827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4940	160	2	3.35	2392328330	488393	183.11	4920	5100	4720	6210	3350	4780	4898.37	0.67	0	501	4953	4866	4713	4626	4473	4910	4670	108	1430	500	3250	5	1	21515292	1063	-5.70	1.89	12	2.27	-866.00	2612.00	14980	20230816	-67.02	3020	20231228	63.58	5690	-13.18	20240122	3045	62.23	20240222	14980	-67.02	20230816	3020	63.58	20231228	0.00	N	175140	500	107 억		144115	N	N	0	N	00	N
61	20240419	130828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4865	85	2	1.78	2054063105	419363	157.23	4920	5100	4720	6210	3350	4780	4898.06	0.67	0	-3147	4953	4866	4713	4626	4473	4910	4670	108	1430	500	3250	5	1	21515292	1047	-5.62	1.86	12	1.95	-866.00	2612.00	14980	20230816	-67.52	3020	20231228	61.09	5690	-14.50	20240122	3045	59.77	20240222	14980	-67.52	20230816	3020	61.09	20231228	0.00	N	175140	500	107 억		144115	N	N	0	N	00	N
62	20240419	120824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4950	170	2	3.56	1828233865	373495	140.03	4920	5100	4720	6210	3350	4780	4894.94	0.67	0	11159	4953	4866	4713	4626	4473	4910	4670	108	1430	500	3250	5	1	21515292	1065	-5.72	1.90	12	1.74	-866.00	2612.00	14980	20230816	-66.96	3020	20231228	63.91	5690	-13.01	20240122	3045	62.56	20240222	14980	-66.96	20230816	3020	63.91	20231228	0.00	N	175140	500	107 억		144115	N	N	0	N	00	N
63	20240419	110835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4745	-35	5	-0.73	981729535	201547	75.57	4920	4985	4720	6210	3350	4780	4870.97	0.67	0	-45783	4953	4866	4713	4626	4473	4910	4670	108	1430	500	3250	5	1	21515292	1021	-5.48	1.82	12	0.94	-866.00	2612.00	14980	20230816	-68.32	3020	20231228	57.12	5690	-16.61	20240122	3045	55.83	20240222	14980	-68.32	20230816	3020	57.12	20231228	0.00	N	175140	500	107 억		144115	N	N	0	N	00	N
64	20240419	100832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4865	85	2	1.78	628489335	128029	48.00	4920	4985	4810	6210	3350	4780	4908.96	0.67	0	-33236	4953	4866	4713	4626	4473	4910	4670	108	1430	500	3250	5	1	21515292	1047	-5.62	1.86	12	0.60	-866.00	2612.00	14980	20230816	-67.52	3020	20231228	61.09	5690	-14.50	20240122	3045	59.77	20240222	14980	-67.52	20230816	3020	61.09	20231228	0.00	N	175140	500	107 억		144115	N	N	0	N	00	N
65	20240419	090823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4860	80	2	1.67	59501350	12208	4.58	4920	4920	4810	6210	3350	4780	4873.96	0.67	0	465	4953	4866	4713	4626	4473	4910	4670	108	1430	500	3250	5	1	21515292	1046	-5.61	1.86	12	0.06	-866.00	2612.00	14980	20230816	-67.56	3020	20231228	60.93	5690	-14.59	20240122	3045	59.61	20240222	14980	-67.56	20230816	3020	60.93	20231228	0.00	N	175140	500	107 억		144115	N	N	0	N	00	N
66	20240418	160825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4780	110	2	2.36	1250734445	265952	105.63	4560	4800	4560	6070	3270	4670	4702.84	0.61	0	2066	4970	4820	4740	4590	4510	4895	4665	108	1400	500	3170	5	1	21515292	1028	-5.52	1.83	12	1.24	-866.00	2612.00	14980	20230816	-68.09	3020	20231228	58.28	5690	-15.99	20240122	3045	56.98	20240222	14980	-68.09	20230816	3020	58.28	20231228	0.00	N	175140	500	107 억		131637	N	N	0	N	00	N
67	20240418	150823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4765	95	2	2.03	1183005000	251795	100.01	4560	4785	4560	6070	3270	4670	4698.29	0.61	0	444	4970	4820	4740	4590	4510	4895	4665	108	1400	500	3170	5	1	21515292	1025	-5.50	1.82	12	1.17	-866.00	2612.00	14980	20230816	-68.19	3020	20231228	57.78	5690	-16.26	20240122	3045	56.49	20240222	14980	-68.19	20230816	3020	57.78	20231228	0.00	N	175140	500	107 억		131637	N	N	0	N	00	N
68	20240418	140830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4690	20	2	0.43	991869295	211393	83.96	4560	4785	4560	6070	3270	4670	4692.06	0.61	0	-5019	4970	4820	4740	4590	4510	4895	4665	108	1400	500	3170	5	1	21515292	1009	-5.42	1.80	12	0.98	-866.00	2612.00	14980	20230816	-68.69	3020	20231228	55.30	5690	-17.57	20240122	3045	54.02	20240222	14980	-68.69	20230816	3020	55.30	20231228	0.00	N	175140	500	107 억		131637	N	N	0	N	00	N
69	20240418	130823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4730	60	2	1.28	911720210	194343	77.19	4560	4785	4560	6070	3270	4670	4691.29	0.61	0	-2057	4970	4820	4740	4590	4510	4895	4665	108	1400	500	3170	5	1	21515292	1018	-5.46	1.81	12	0.90	-866.00	2612.00	14980	20230816	-68.42	3020	20231228	56.62	5690	-16.87	20240122	3045	55.34	20240222	14980	-68.42	20230816	3020	56.62	20231228	0.00	N	175140	500	107 억		131637	N	N	0	N	00	N
70	20240418	120822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4745	75	2	1.61	747596740	159525	63.36	4560	4785	4560	6070	3270	4670	4686.39	0.61	0	3841	4970	4820	4740	4590	4510	4895	4665	108	1400	500	3170	5	1	21515292	1021	-5.48	1.82	12	0.74	-866.00	2612.00	14980	20230816	-68.32	3020	20231228	57.12	5690	-16.61	20240122	3045	55.83	20240222	14980	-68.32	20230816	3020	57.12	20231228	0.00	N	175140	500	107 억		131637	N	N	0	N	00	N
71	20240418	110825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4720	50	2	1.07	527670015	113142	44.94	4560	4735	4560	6070	3270	4670	4663.79	0.61	0	1070	4970	4820	4740	4590	4510	4895	4665	108	1400	500	3170	5	1	21515292	1016	-5.45	1.81	12	0.53	-866.00	2612.00	14980	20230816	-68.49	3020	20231228	56.29	5690	-17.05	20240122	3045	55.01	20240222	14980	-68.49	20230816	3020	56.29	20231228	0.00	N	175140	500	107 억		131637	N	N	0	N	00	N
72	20240418	100825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4670	0	3	0.00	341419850	73336	29.13	4560	4735	4560	6070	3270	4670	4655.56	0.61	0	2188	4970	4820	4740	4590	4510	4895	4665	108	1400	500	3170	5	1	21515292	1005	-5.39	1.79	12	0.34	-866.00	2612.00	14980	20230816	-68.83	3020	20231228	54.64	5690	-17.93	20240122	3045	53.37	20240222	14980	-68.83	20230816	3020	54.64	20231228	0.00	N	175140	500	107 억		131637	N	N	0	N	00	N
73	20240418	090822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4640	-30	5	-0.64	127374020	27369	10.87	4560	4735	4560	6070	3270	4670	4653.95	0.61	0	3612	4970	4820	4740	4590	4510	4895	4665	108	1400	500	3170	5	1	21515292	998	-5.36	1.78	12	0.13	-866.00	2612.00	14980	20230816	-69.03	3020	20231228	53.64	5690	-18.45	20240122	3045	52.38	20240222	14980	-69.03	20230816	3020	53.64	20231228	0.00	N	175140	500	107 억		131637	N	N	0	N	00	N
74	20240417	160816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4670	-40	5	-0.85	1184395665	250534	60.57	4660	4890	4660	6120	3300	4710	4727.48	0.67	0	-22830	5146	4927	4751	4532	4356	4840	4445	108	1410	500	3200	5	1	21515292	1005	-5.39	1.79	12	1.16	-866.00	2612.00	14980	20230816	-68.83	3020	20231228	54.64	5690	-17.93	20240122	3045	53.37	20240222	14980	-68.83	20230816	3020	54.64	20231228	0.00	N	175140	500	107 억		143089	N	N	0	N	00	N
75	20240417	150831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4680	-30	5	-0.64	1120170860	236783	57.25	4660	4890	4660	6120	3300	4710	4730.79	0.67	0	-22579	5146	4927	4751	4532	4356	4840	4445	108	1410	500	3200	5	1	21515292	1007	-5.40	1.79	12	1.10	-866.00	2612.00	14980	20230816	-68.76	3020	20231228	54.97	5690	-17.75	20240122	3045	53.69	20240222	14980	-68.76	20230816	3020	54.97	20231228	0.00	N	175140	500	107 억		143089	N	N	0	N	00	N
76	20240417	140823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4760	50	2	1.06	852766310	179907	43.50	4660	4890	4660	6120	3300	4710	4740.04	0.67	0	-10711	5146	4927	4751	4532	4356	4840	4445	108	1410	500	3200	5	1	21515292	1024	-5.50	1.82	12	0.84	-866.00	2612.00	14980	20230816	-68.22	3020	20231228	57.62	5690	-16.34	20240122	3045	56.32	20240222	14980	-68.22	20230816	3020	57.62	20231228	0.00	N	175140	500	107 억		143089	N	N	0	N	00	N
77	20240417	130825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4715	5	2	0.11	701195750	147883	35.75	4660	4890	4660	6120	3300	4710	4741.56	0.67	0	-18315	5146	4927	4751	4532	4356	4840	4445	108	1410	500	3200	5	1	21515292	1014	-5.44	1.81	12	0.69	-866.00	2612.00	14980	20230816	-68.52	3020	20231228	56.13	5690	-17.14	20240122	3045	54.84	20240222	14980	-68.52	20230816	3020	56.13	20231228	0.00	N	175140	500	107 억		143089	N	N	0	N	00	N
78	20240417	120828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4680	-30	5	-0.64	631882650	133148	32.19	4660	4890	4660	6120	3300	4710	4745.72	0.67	0	-17616	5146	4927	4751	4532	4356	4840	4445	108	1410	500	3200	5	1	21515292	1007	-5.40	1.79	12	0.62	-866.00	2612.00	14980	20230816	-68.76	3020	20231228	54.97	5690	-17.75	20240122	3045	53.69	20240222	14980	-68.76	20230816	3020	54.97	20231228	0.00	N	175140	500	107 억		143089	N	N	0	N	00	N
79	20240417	110829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4710	0	3	0.00	529318565	111239	26.89	4660	4890	4660	6120	3300	4710	4758.39	0.67	0	-11206	5146	4927	4751	4532	4356	4840	4445	108	1410	500	3200	5	1	21515292	1013	-5.44	1.80	12	0.52	-866.00	2612.00	14980	20230816	-68.56	3020	20231228	55.96	5690	-17.22	20240122	3045	54.68	20240222	14980	-68.56	20230816	3020	55.96	20231228	0.00	N	175140	500	107 억		143089	N	N	0	N	00	N
80	20240417	100822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4730	20	2	0.42	379136140	79261	19.16	4660	4890	4660	6120	3300	4710	4783.39	0.67	0	-9793	5146	4927	4751	4532	4356	4840	4445	108	1410	500	3200	5	1	21515292	1018	-5.46	1.81	12	0.37	-866.00	2612.00	14980	20230816	-68.42	3020	20231228	56.62	5690	-16.87	20240122	3045	55.34	20240222	14980	-68.42	20230816	3020	56.62	20231228	0.00	N	175140	500	107 억		143089	N	N	0	N	00	N
81	20240417	090819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4775	65	2	1.38	36658835	7728	1.87	4660	4800	4660	6120	3300	4710	4743.64	0.67	0	1528	5146	4927	4751	4532	4356	4840	4445	108	1410	500	3200	5	1	21515292	1027	-5.51	1.83	12	0.04	-866.00	2612.00	14980	20230816	-68.12	3020	20231228	58.11	5690	-16.08	20240122	3045	56.81	20240222	14980	-68.12	20230816	3020	58.11	20231228	0.00	N	175140	500	107 억		143089	N	N	0	N	00	N
82	20240416	160824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4710	-255	5	-5.14	1962806740	413550	49.53	4965	4970	4575	6450	3480	4965	4746.18	0.84	0	-42151	5875	5420	5145	4690	4415	5282	4552	108	1485	500	3370	5	1	21515292	1013	-5.44	1.80	12	1.92	-866.00	2612.00	14980	20230816	-68.56	3020	20231228	55.96	5690	-17.22	20240122	3045	54.68	20240222	14980	-68.56	20230816	3020	55.96	20231228	0.00	N	175140	500	107 억		180160	N	N	0	N	00	N
83	20240416	150823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4750	-215	5	-4.33	1906170825	401552	48.09	4965	4970	4575	6450	3480	4965	4746.93	0.84	0	-39921	5875	5420	5145	4690	4415	5282	4552	108	1485	500	3370	5	1	21515292	1022	-5.48	1.82	12	1.87	-866.00	2612.00	14980	20230816	-68.29	3020	20231228	57.28	5690	-16.52	20240122	3045	55.99	20240222	14980	-68.29	20230816	3020	57.28	20231228	0.00	N	175140	500	107 억		180160	N	N	0	N	00	N
84	20240416	140823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4605	-360	5	-7.25	1562004065	328546	39.35	4965	4970	4575	6450	3480	4965	4754.20	0.84	0	-31499	5875	5420	5145	4690	4415	5282	4552	108	1485	500	3370	5	1	21515292	991	-5.32	1.76	12	1.53	-866.00	2612.00	14980	20230816	-69.26	3020	20231228	52.48	5690	-19.07	20240122	3045	51.23	20240222	14980	-69.26	20230816	3020	52.48	20231228	0.00	N	175140	500	107 억		180160	N	N	0	N	00	N
85	20240416	130821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4750	-215	5	-4.33	921498890	190735	22.84	4965	4970	4730	6450	3480	4965	4831.20	0.84	0	-19263	5875	5420	5145	4690	4415	5282	4552	108	1485	500	3370	5	1	21515292	1022	-5.48	1.82	12	0.89	-866.00	2612.00	14980	20230816	-68.29	3020	20231228	57.28	5690	-16.52	20240122	3045	55.99	20240222	14980	-68.29	20230816	3020	57.28	20231228	0.00	N	175140	500	107 억		180160	N	N	0	N	00	N
86	20240416	120823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4775	-190	5	-3.83	832924460	172088	20.61	4965	4970	4740	6450	3480	4965	4840.00	0.84	0	-19141	5875	5420	5145	4690	4415	5282	4552	108	1485	500	3370	5	1	21515292	1027	-5.51	1.83	12	0.80	-866.00	2612.00	14980	20230816	-68.12	3020	20231228	58.11	5690	-16.08	20240122	3045	56.81	20240222	14980	-68.12	20230816	3020	58.11	20231228	0.00	N	175140	500	107 억		180160	N	N	0	N	00	N
87	20240416	110820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4760	-205	5	-4.13	754185935	155575	18.63	4965	4970	4740	6450	3480	4965	4847.62	0.84	0	-20426	5875	5420	5145	4690	4415	5282	4552	108	1485	500	3370	5	1	21515292	1024	-5.50	1.82	12	0.72	-866.00	2612.00	14980	20230816	-68.22	3020	20231228	57.62	5690	-16.34	20240122	3045	56.32	20240222	14980	-68.22	20230816	3020	57.62	20231228	0.00	N	175140	500	107 억		180160	N	N	0	N	00	N
88	20240416	100812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4855	-110	5	-2.22	438196230	89630	10.73	4965	4970	4835	6450	3480	4965	4888.82	0.84	0	-23076	5875	5420	5145	4690	4415	5282	4552	108	1485	500	3370	5	1	21515292	1045	-5.61	1.86	12	0.42	-866.00	2612.00	14980	20230816	-67.59	3020	20231228	60.76	5690	-14.67	20240122	3045	59.44	20240222	14980	-67.59	20230816	3020	60.76	20231228	0.00	N	175140	500	107 억		180160	N	N	0	N	00	N
89	20240416	090812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4910	-55	5	-1.11	67333960	13695	1.64	4965	4970	4860	6450	3480	4965	4916.15	0.84	0	-4426	5875	5420	5145	4690	4415	5282	4552	108	1485	500	3370	5	1	21515292	1056	-5.67	1.88	12	0.06	-866.00	2612.00	14980	20230816	-67.22	3020	20231228	62.58	5690	-13.71	20240122	3045	61.25	20240222	14980	-67.22	20230816	3020	62.58	20231228	0.00	N	175140	500	107 억		180160	N	N	0	N	00	N
90	20240415	160810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4965	-215	5	-4.15	4321843570	834550	84.98	5370	5600	4870	6730	3630	5180	5178.78	1.83	0	-218486	5676	5427	4941	4692	4206	5552	4817	108	1550	500	3520	5	1	21515292	1068	-5.73	1.90	12	3.88	-866.00	2612.00	14980	20230816	-66.86	3020	20231228	64.40	5690	-12.74	20240122	3045	63.05	20240222	14980	-66.86	20230816	3020	64.40	20231228	0.00	N	175140	500	107 억		394551	N	N	0	N	00	N
91	20240415	150816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4965	-215	5	-4.15	4181314345	806254	82.10	5370	5600	4870	6730	3630	5180	5186.11	1.83	0	-205173	5676	5427	4941	4692	4206	5552	4817	108	1550	500	3520	5	1	21515292	1068	-5.73	1.90	12	3.75	-866.00	2612.00	14980	20230816	-66.86	3020	20231228	64.40	5690	-12.74	20240122	3045	63.05	20240222	14980	-66.86	20230816	3020	64.40	20231228	0.00	N	175140	500	107 억		394551	N	N	0	N	00	N
92	20240415	140808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5070	-110	5	-2.12	3990263065	768142	78.22	5370	5600	4870	6730	3630	5180	5194.73	1.83	0	-185148	5676	5427	4941	4692	4206	5552	4817	108	1550	500	3520	10	1	21515292	1091	-5.85	1.94	12	3.57	-866.00	2612.00	14980	20230816	-66.15	3020	20231228	67.88	5690	-10.90	20240122	3045	66.50	20240222	14980	-66.15	20230816	3020	67.88	20231228	0.00	N	175140	500	107 억		394551	N	N	0	N	00	N
93	20240415	130800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4905	-275	5	-5.31	3606481080	690289	70.29	5370	5600	4905	6730	3630	5180	5224.70	1.83	0	-174543	5676	5427	4941	4692	4206	5552	4817	108	1550	500	3520	5	1	21515292	1055	-5.66	1.88	12	3.21	-866.00	2612.00	14980	20230816	-67.26	3020	20231228	62.42	5690	-13.80	20240122	3045	61.08	20240222	14980	-67.26	20230816	3020	62.42	20231228	0.00	N	175140	500	107 억		394551	N	N	0	N	00	N
94	20240415	120814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4970	-210	5	-4.05	3386540965	645754	65.76	5370	5600	4935	6730	3630	5180	5244.48	1.83	0	-164935	5676	5427	4941	4692	4206	5552	4817	108	1550	500	3520	5	1	21515292	1069	-5.74	1.90	12	3.00	-866.00	2612.00	14980	20230816	-66.82	3020	20231228	64.57	5690	-12.65	20240122	3045	63.22	20240222	14980	-66.82	20230816	3020	64.57	20231228	0.00	N	175140	500	107 억		394551	N	N	0	N	00	N
95	20240415	110814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4990	-190	5	-3.67	3197128710	607638	61.87	5370	5600	4950	6730	3630	5180	5261.79	1.83	0	-165033	5676	5427	4941	4692	4206	5552	4817	108	1550	500	3520	5	1	21515292	1074	-5.76	1.91	12	2.82	-866.00	2612.00	14980	20230816	-66.69	3020	20231228	65.23	5690	-12.30	20240122	3045	63.88	20240222	14980	-66.69	20230816	3020	65.23	20231228	0.00	N	175140	500	107 억		394551	N	N	0	N	00	N
96	20240415	100809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5130	-50	5	-0.97	2715346910	512399	52.18	5370	5600	5110	6730	3630	5180	5299.66	1.83	0	-142629	5676	5427	4941	4692	4206	5552	4817	108	1550	500	3520	10	1	21515292	1104	-5.92	1.96	12	2.38	-866.00	2612.00	14980	20230816	-65.75	3020	20231228	69.87	5690	-9.84	20240122	3045	68.47	20240222	14980	-65.75	20230816	3020	69.87	20231228	0.00	N	175140	500	107 억		394551	N	N	0	N	00	N
97	20240415	090815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5270	90	2	1.74	1382403670	257998	26.27	5370	5600	5190	6730	3630	5180	5359.32	1.83	0	-78582	5676	5427	4941	4692	4206	5552	4817	108	1550	500	3520	10	1	21515292	1134	-6.09	2.02	12	1.20	-866.00	2612.00	14980	20230816	-64.82	3020	20231228	74.50	5690	-7.38	20240122	3045	73.07	20240222	14980	-64.82	20230816	3020	74.50	20231228	0.00	N	175140	500	107 억		394551	N	N	0	N	00	N
98	20240412	160809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5180	740	2	16.67	4813875935	978922	424.34	4550	5190	4455	5770	3110	4440	4916.72	1.50	0	103148	4673	4556	4433	4316	4193	4495	4255	108	1330	500	3010	10	1	21515292	1114	-5.98	1.98	12	4.55	-866.00	2612.00	14980	20230816	-65.42	3020	20231228	71.52	5690	-8.96	20240122	3045	70.11	20240222	14980	-65.42	20230816	3020	71.52	20231228	0.00	N	175140	500	107 억		322276	N	N	0	N	00	N
99	20240412	150811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5090	650	2	14.64	4194087425	858438	372.11	4550	5150	4455	5770	3110	4440	4885.72	1.50	0	55838	4673	4556	4433	4316	4193	4495	4255	108	1330	500	3010	10	1	21515292	1095	-5.88	1.95	12	3.99	-866.00	2612.00	14980	20230816	-66.02	3020	20231228	68.54	5690	-10.54	20240122	3045	67.16	20240222	14980	-66.02	20230816	3020	68.54	20231228	0.00	N	175140	500	107 억		322276	N	N	0	N	00	N
100	20240412	140807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5030	590	2	13.29	3550394050	731912	317.27	4550	5150	4455	5770	3110	4440	4850.85	1.50	0	25828	4673	4556	4433	4316	4193	4495	4255	108	1330	500	3010	10	1	21515292	1082	-5.81	1.93	12	3.40	-866.00	2612.00	14980	20230816	-66.42	3020	20231228	66.56	5690	-11.60	20240122	3045	65.19	20240222	14980	-66.42	20230816	3020	66.56	20231228	0.00	N	175140	500	107 억		322276	N	N	0	N	00	N
101	20240412	130800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4815	375	2	8.45	2521200100	525477	227.78	4550	5000	4455	5770	3110	4440	4797.93	1.50	0	18739	4673	4556	4433	4316	4193	4495	4255	108	1330	500	3010	5	1	21515292	1036	-5.56	1.84	12	2.44	-866.00	2612.00	14980	20230816	-67.86	3020	20231228	59.44	5690	-15.38	20240122	3045	58.13	20240222	14980	-67.86	20230816	3020	59.44	20231228	0.00	N	175140	500	107 억		322276	N	N	0	N	00	N
102	20240412	120806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4765	325	2	7.32	2381966900	496366	215.16	4550	5000	4455	5770	3110	4440	4798.81	1.50	0	15050	4673	4556	4433	4316	4193	4495	4255	108	1330	500	3010	5	1	21515292	1025	-5.50	1.82	12	2.31	-866.00	2612.00	14980	20230816	-68.19	3020	20231228	57.78	5690	-16.26	20240122	3045	56.49	20240222	14980	-68.19	20230816	3020	57.78	20231228	0.00	N	175140	500	107 억		322276	N	N	0	N	00	N
103	20240412	110803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4730	290	2	6.53	2122646550	442102	191.64	4550	5000	4455	5770	3110	4440	4801.26	1.50	0	-10740	4673	4556	4433	4316	4193	4495	4255	108	1330	500	3010	5	1	21515292	1018	-5.46	1.81	12	2.05	-866.00	2612.00	14980	20230816	-68.42	3020	20231228	56.62	5690	-16.87	20240122	3045	55.34	20240222	14980	-68.42	20230816	3020	56.62	20231228	0.00	N	175140	500	107 억		322276	N	N	0	N	00	N
104	20240412	100805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4795	355	2	8.00	1712348000	354968	153.87	4550	5000	4455	5770	3110	4440	4823.95	1.50	0	-6239	4673	4556	4433	4316	4193	4495	4255	108	1330	500	3010	5	1	21515292	1032	-5.54	1.84	12	1.65	-866.00	2612.00	14980	20230816	-67.99	3020	20231228	58.77	5690	-15.73	20240122	3045	57.47	20240222	14980	-67.99	20230816	3020	58.77	20231228	0.00	N	175140	500	107 억		322276	N	N	0	N	00	N
105	20240412	090805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4510	70	2	1.58	60712170	13506	5.85	4550	4550	4455	5770	3110	4440	4495.20	1.50	0	-6648	4673	4556	4433	4316	4193	4495	4255	108	1330	500	3010	5	1	21515292	970	-5.21	1.73	12	0.06	-866.00	2612.00	14980	20230816	-69.89	3020	20231228	49.34	5690	-20.74	20240122	3045	48.11	20240222	14980	-69.89	20230816	3020	49.34	20231228	0.00	N	175140	500	107 억		322276	N	N	0	N	00	N
106	20240411	160759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4440	5	2	0.11	1010098145	230373	100.68	4500	4550	4310	5760	3105	4435	4384.46	1.52	0	-908	4678	4556	4478	4356	4278	4517	4317	108	1325	500	3010	5	1	21515292	955	-5.13	1.70	12	1.07	-866.00	2612.00	14980	20230816	-70.36	3020	20231228	47.02	5690	-21.97	20240122	3045	45.81	20240222	14980	-70.36	20230816	3020	47.02	20231228	0.00	N	175140	500	107 억		327249	N	N	0	N	00	N
107	20240411	150806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4435	0	3	0.00	935702920	213580	93.34	4500	4550	4310	5760	3105	4435	4381.04	1.52	0	2482	4678	4556	4478	4356	4278	4517	4317	108	1325	500	3010	5	1	21515292	954	-5.12	1.70	12	0.99	-866.00	2612.00	14980	20230816	-70.39	3020	20231228	46.85	5690	-22.06	20240122	3045	45.65	20240222	14980	-70.39	20230816	3020	46.85	20231228	0.00	N	175140	500	107 억		327249	N	N	0	N	00	N
108	20240411	140801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4330	-105	5	-2.37	743888775	169402	74.04	4500	4550	4310	5760	3105	4435	4391.26	1.52	0	-12454	4678	4556	4478	4356	4278	4517	4317	108	1325	500	3010	5	1	21515292	932	-5.00	1.66	12	0.79	-866.00	2612.00	14980	20230816	-71.09	3020	20231228	43.38	5690	-23.90	20240122	3045	42.20	20240222	14980	-71.09	20230816	3020	43.38	20231228	0.00	N	175140	500	107 억		327249	N	N	0	N	00	N
109	20240411	130753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4315	-120	5	-2.71	657029705	149284	65.24	4500	4550	4310	5760	3105	4435	4401.21	1.52	0	-9524	4678	4556	4478	4356	4278	4517	4317	108	1325	500	3010	5	1	21515292	928	-4.98	1.65	12	0.69	-866.00	2612.00	14980	20230816	-71.19	3020	20231228	42.88	5690	-24.17	20240122	3045	41.71	20240222	14980	-71.19	20230816	3020	42.88	20231228	0.00	N	175140	500	107 억		327249	N	N	0	N	00	N
110	20240411	120804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4355	-80	5	-1.80	547074670	123899	54.15	4500	4550	4335	5760	3105	4435	4415.49	1.52	0	-3202	4678	4556	4478	4356	4278	4517	4317	108	1325	500	3010	5	1	21515292	937	-5.03	1.67	12	0.58	-866.00	2612.00	14980	20230816	-70.93	3020	20231228	44.21	5690	-23.46	20240122	3045	43.02	20240222	14980	-70.93	20230816	3020	44.21	20231228	0.00	N	175140	500	107 억		327249	N	N	0	N	00	N
111	20240411	110757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4395	-40	5	-0.90	447941845	101180	44.22	4500	4550	4335	5760	3105	4435	4427.18	1.52	0	4536	4678	4556	4478	4356	4278	4517	4317	108	1325	500	3010	5	1	21515292	946	-5.08	1.68	12	0.47	-866.00	2612.00	14980	20230816	-70.66	3020	20231228	45.53	5690	-22.76	20240122	3045	44.33	20240222	14980	-70.66	20230816	3020	45.53	20231228	0.00	N	175140	500	107 억		327249	N	N	0	N	00	N
112	20240411	100803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4470	35	2	0.79	308440090	69827	30.52	4500	4550	4335	5760	3105	4435	4417.20	1.52	0	13558	4678	4556	4478	4356	4278	4517	4317	108	1325	500	3010	5	1	21515292	962	-5.16	1.71	12	0.32	-866.00	2612.00	14980	20230816	-70.16	3020	20231228	48.01	5690	-21.44	20240122	3045	46.80	20240222	14980	-70.16	20230816	3020	48.01	20231228	0.00	N	175140	500	107 억		327249	N	N	0	N	00	N
113	20240411	090801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4450	15	2	0.34	51505485	11422	4.99	4500	4550	4450	5760	3105	4435	4509.32	1.52	0	-1903	4678	4556	4478	4356	4278	4517	4317	108	1325	500	3010	5	1	21515292	957	-5.14	1.70	12	0.05	-866.00	2612.00	14980	20230816	-70.29	3020	20231228	47.35	5690	-21.79	20240122	3045	46.14	20240222	14980	-70.29	20230816	3020	47.35	20231228	0.00	N	175140	500	107 억		327249	N	N	0	N	00	N
114	20240409	160747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4435	-165	5	-3.59	1024193855	228809	142.11	4590	4600	4400	5980	3220	4600	4476.20	1.35	0	36399	4853	4726	4618	4491	4383	4672	4437	108	1380	500	3120	5	1	21515292	954	-5.12	1.70	12	1.06	-866.00	2612.00	14980	20230816	-70.39	3020	20231228	46.85	5690	-22.06	20240122	3045	45.65	20240222	14980	-70.39	20230816	3020	46.85	20231228	0.00	N	175140	500	107 억		290219	N	N	0	N	00	N
115	20240409	150753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4440	-160	5	-3.48	999177635	223163	138.61	4590	4600	4400	5980	3220	4600	4477.34	1.35	0	35737	4853	4726	4618	4491	4383	4672	4437	108	1380	500	3120	5	1	21515292	955	-5.13	1.70	12	1.04	-866.00	2612.00	14980	20230816	-70.36	3020	20231228	47.02	5690	-21.97	20240122	3045	45.81	20240222	14980	-70.36	20230816	3020	47.02	20231228	0.00	N	175140	500	107 억		290219	N	N	0	N	00	N
116	20240409	140758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4435	-165	5	-3.59	864348270	192629	119.64	4590	4600	4425	5980	3220	4600	4487.11	1.35	0	29868	4853	4726	4618	4491	4383	4672	4437	108	1380	500	3120	5	1	21515292	954	-5.12	1.70	12	0.90	-866.00	2612.00	14980	20230816	-70.39	3020	20231228	46.85	5690	-22.06	20240122	3045	45.65	20240222	14980	-70.39	20230816	3020	46.85	20231228	0.00	N	175140	500	107 억		290219	N	N	0	N	00	N
117	20240409	130751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4465	-135	5	-2.93	588156735	130471	81.04	4590	4600	4450	5980	3220	4600	4507.95	1.35	0	17651	4853	4726	4618	4491	4383	4672	4437	108	1380	500	3120	5	1	21515292	961	-5.16	1.71	12	0.61	-866.00	2612.00	14980	20230816	-70.19	3020	20231228	47.85	5690	-21.53	20240122	3045	46.63	20240222	14980	-70.19	20230816	3020	47.85	20231228	0.00	N	175140	500	107 억		290219	N	N	0	N	00	N
118	20240409	120753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4560	-40	5	-0.87	544816075	120892	75.09	4590	4600	4450	5980	3220	4600	4506.63	1.35	0	16497	4853	4726	4618	4491	4383	4672	4437	108	1380	500	3120	5	1	21515292	981	-5.27	1.75	12	0.56	-866.00	2612.00	14980	20230816	-69.56	3020	20231228	50.99	5690	-19.86	20240122	3045	49.75	20240222	14980	-69.56	20230816	3020	50.99	20231228	0.00	N	175140	500	107 억		290219	N	N	0	N	00	N
119	20240409	110752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4470	-130	5	-2.83	491005415	108987	67.69	4590	4600	4450	5980	3220	4600	4505.17	1.35	0	9590	4853	4726	4618	4491	4383	4672	4437	108	1380	500	3120	5	1	21515292	962	-5.16	1.71	12	0.51	-866.00	2612.00	14980	20230816	-70.16	3020	20231228	48.01	5690	-21.44	20240122	3045	46.80	20240222	14980	-70.16	20230816	3020	48.01	20231228	0.00	N	175140	500	107 억		290219	N	N	0	N	00	N
120	20240409	100746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4500	-100	5	-2.17	272127900	60166	37.37	4590	4600	4470	5980	3220	4600	4522.95	1.35	0	-2843	4853	4726	4618	4491	4383	4672	4437	108	1380	500	3120	5	1	21515292	968	-5.20	1.72	12	0.28	-866.00	2612.00	14980	20230816	-69.96	3020	20231228	49.01	5690	-20.91	20240122	3045	47.78	20240222	14980	-69.96	20230816	3020	49.01	20231228	0.00	N	175140	500	107 억		290219	N	N	0	N	00	N
121	20240409	090801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4555	-45	5	-0.98	3780860	826	0.51	4590	4590	4550	5980	3220	4600	4577.31	1.35	0	-294	4853	4726	4618	4491	4383	4672	4437	108	1380	500	3120	5	1	21515292	980	-5.26	1.74	12	0.00	-866.00	2612.00	14980	20230816	-69.59	3020	20231228	50.83	5690	-19.95	20240122	3045	49.59	20240222	14980	-69.59	20230816	3020	50.83	20231228	0.00	N	175140	500	107 억		290219	N	N	0	N	00	N
122	20240408	160746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4600	-115	5	-2.44	740902905	160881	80.12	4710	4745	4510	6120	3305	4715	4605.31	1.42	0	-11862	4938	4826	4758	4646	4578	4792	4612	108	1405	500	3200	5	1	21515292	990	-5.31	1.76	12	0.75	-866.00	2612.00	14980	20230816	-69.29	3020	20231228	52.32	5690	-19.16	20240122	3045	51.07	20240222	14980	-69.29	20230816	3020	52.32	20231228	0.00	N	175140	500	107 억		304446	N	N	0	N	00	N
123	20240408	150751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4570	-145	5	-3.08	715218400	155256	77.32	4710	4745	4510	6120	3305	4715	4606.70	1.42	0	-13388	4938	4826	4758	4646	4578	4792	4612	108	1405	500	3200	5	1	21515292	983	-5.28	1.75	12	0.72	-866.00	2612.00	14980	20230816	-69.49	3020	20231228	51.32	5690	-19.68	20240122	3045	50.08	20240222	14980	-69.49	20230816	3020	51.32	20231228	0.00	N	175140	500	107 억		304446	N	N	0	N	00	N
124	20240408	140752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4565	-150	5	-3.18	653439195	141709	70.57	4710	4745	4510	6120	3305	4715	4611.13	1.42	0	-17079	4938	4826	4758	4646	4578	4792	4612	108	1405	500	3200	5	1	21515292	982	-5.27	1.75	12	0.66	-866.00	2612.00	14980	20230816	-69.53	3020	20231228	51.16	5690	-19.77	20240122	3045	49.92	20240222	14980	-69.53	20230816	3020	51.16	20231228	0.00	N	175140	500	107 억		304446	N	N	0	N	00	N
125	20240408	130748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4600	-115	5	-2.44	606925650	131572	65.52	4710	4745	4510	6120	3305	4715	4612.88	1.42	0	-19996	4938	4826	4758	4646	4578	4792	4612	108	1405	500	3200	5	1	21515292	990	-5.31	1.76	12	0.61	-866.00	2612.00	14980	20230816	-69.29	3020	20231228	52.32	5690	-19.16	20240122	3045	51.07	20240222	14980	-69.29	20230816	3020	52.32	20231228	0.00	N	175140	500	107 억		304446	N	N	0	N	00	N
126	20240408	120753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4595	-120	5	-2.55	557292695	120791	60.15	4710	4745	4510	6120	3305	4715	4613.69	1.42	0	-26385	4938	4826	4758	4646	4578	4792	4612	108	1405	500	3200	5	1	21515292	989	-5.31	1.76	12	0.56	-866.00	2612.00	14980	20230816	-69.33	3020	20231228	52.15	5690	-19.24	20240122	3045	50.90	20240222	14980	-69.33	20230816	3020	52.15	20231228	0.00	N	175140	500	107 억		304446	N	N	0	N	00	N
127	20240408	110753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4590	-125	5	-2.65	510770520	110642	55.10	4710	4745	4510	6120	3305	4715	4616.43	1.42	0	-26703	4938	4826	4758	4646	4578	4792	4612	108	1405	500	3200	5	1	21515292	988	-5.30	1.76	12	0.51	-866.00	2612.00	14980	20230816	-69.36	3020	20231228	51.99	5690	-19.33	20240122	3045	50.74	20240222	14980	-69.36	20230816	3020	51.99	20231228	0.00	N	175140	500	107 억		304446	N	N	0	N	00	N
128	20240408	100744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4540	-175	5	-3.71	445949605	96489	48.05	4710	4745	4510	6120	3305	4715	4621.77	1.42	0	-32275	4938	4826	4758	4646	4578	4792	4612	108	1405	500	3200	5	1	21515292	977	-5.24	1.74	12	0.45	-866.00	2612.00	14980	20230816	-69.69	3020	20231228	50.33	5690	-20.21	20240122	3045	49.10	20240222	14980	-69.69	20230816	3020	50.33	20231228	0.00	N	175140	500	107 억		304446	N	N	0	N	00	N
129	20240408	090753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4715	0	3	0.00	23282270	4937	2.46	4710	4745	4705	6120	3305	4715	4715.87	1.42	0	-2615	4938	4826	4758	4646	4578	4792	4612	108	1405	500	3200	5	1	21515292	1014	-5.44	1.81	12	0.02	-866.00	2612.00	14980	20230816	-68.52	3020	20231228	56.13	5690	-17.14	20240122	3045	54.84	20240222	14980	-68.52	20230816	3020	56.13	20231228	0.00	N	175140	500	107 억		304446	N	N	0	N	00	N
130	20240405	160751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4715	-45	5	-0.95	952280800	200720	82.20	4760	4870	4690	6180	3335	4760	4744.42	1.44	0	-4795	5036	4897	4821	4682	4606	4967	4752	108	1420	500	3230	5	1	21515292	1014	-5.44	1.81	12	0.93	-866.00	2612.00	14980	20230816	-68.52	3020	20231228	56.13	5690	-17.14	20240122	3045	54.84	20240222	14980	-68.52	20230816	3020	56.13	20231228	0.00	N	175140	500	107 억		309715	N	N	0	N	00	N
131	20240405	150746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4760	0	3	0.00	865601765	182412	74.70	4760	4870	4690	6180	3335	4760	4745.31	1.44	0	-5188	5036	4897	4821	4682	4606	4967	4752	108	1420	500	3230	5	1	21515292	1024	-5.50	1.82	12	0.85	-866.00	2612.00	14980	20230816	-68.22	3020	20231228	57.62	5690	-16.34	20240122	3045	56.32	20240222	14980	-68.22	20230816	3020	57.62	20231228	0.00	N	175140	500	107 억		309715	N	N	0	N	00	N
132	20240405	140746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4730	-30	5	-0.63	736600445	155168	63.54	4760	4870	4690	6180	3335	4760	4747.12	1.44	0	-15887	5036	4897	4821	4682	4606	4967	4752	108	1420	500	3230	5	1	21515292	1018	-5.46	1.81	12	0.72	-866.00	2612.00	14980	20230816	-68.42	3020	20231228	56.62	5690	-16.87	20240122	3045	55.34	20240222	14980	-68.42	20230816	3020	56.62	20231228	0.00	N	175140	500	107 억		309715	N	N	0	N	00	N
133	20240405	130745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4750	-10	5	-0.21	584010910	122975	50.36	4760	4870	4690	6180	3335	4760	4749.02	1.44	0	-17057	5036	4897	4821	4682	4606	4967	4752	108	1420	500	3230	5	1	21515292	1022	-5.48	1.82	12	0.57	-866.00	2612.00	14980	20230816	-68.29	3020	20231228	57.28	5690	-16.52	20240122	3045	55.99	20240222	14980	-68.29	20230816	3020	57.28	20231228	0.00	N	175140	500	107 억		309715	N	N	0	N	00	N
134	20240405	120745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4750	-10	5	-0.21	554284715	116725	47.80	4760	4870	4690	6180	3335	4760	4748.64	1.44	0	-16002	5036	4897	4821	4682	4606	4967	4752	108	1420	500	3230	5	1	21515292	1022	-5.48	1.82	12	0.54	-866.00	2612.00	14980	20230816	-68.29	3020	20231228	57.28	5690	-16.52	20240122	3045	55.99	20240222	14980	-68.29	20230816	3020	57.28	20231228	0.00	N	175140	500	107 억		309715	N	N	0	N	00	N
135	20240405	110751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4715	-45	5	-0.95	539318975	113572	46.51	4760	4870	4690	6180	3335	4760	4748.70	1.44	0	-15590	5036	4897	4821	4682	4606	4967	4752	108	1420	500	3230	5	1	21515292	1014	-5.44	1.81	12	0.53	-866.00	2612.00	14980	20230816	-68.52	3020	20231228	56.13	5690	-17.14	20240122	3045	54.84	20240222	14980	-68.52	20230816	3020	56.13	20231228	0.00	N	175140	500	107 억		309715	N	N	0	N	00	N
136	20240405	100645	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4755	-5	5	-0.11	429959815	90397	37.02	4760	4870	4690	6180	3335	4760	4756.35	1.44	0	-3872	5036	4897	4821	4682	4606	4967	4752	108	1420	500	3230	5	1	21515292	1023	-5.49	1.82	12	0.42	-866.00	2612.00	14980	20230816	-68.26	3020	20231228	57.45	5690	-16.43	20240122	3045	56.16	20240222	14980	-68.26	20230816	3020	57.45	20231228	0.00	N	175140	500	107 억		309715	N	N	0	N	00	N
137	20240405	090737	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4770	10	2	0.21	137524185	29069	11.90	4760	4870	4690	6180	3335	4760	4730.96	1.44	0	-3820	5036	4897	4821	4682	4606	4967	4752	108	1420	500	3230	5	1	21515292	1026	-5.51	1.83	12	0.14	-866.00	2612.00	14980	20230816	-68.16	3020	20231228	57.95	5690	-16.17	20240122	3045	56.65	20240222	14980	-68.16	20230816	3020	57.95	20231228	0.00	N	175140	500	107 억		309715	N	N	0	N	00	N
138	20240404	160735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4760	-5	5	-0.10	1176418990	243223	73.05	4745	4960	4745	6190	3340	4765	4836.79	1.45	0	226	5018	4891	4773	4646	4528	4832	4587	108	1425	500	3240	5	1	21515292	1024	-5.50	1.82	12	1.13	-866.00	2612.00	14980	20230816	-68.22	3020	20231228	57.62	5690	-16.34	20240122	3045	56.32	20240222	14980	-68.22	20230816	3020	57.62	20231228	0.00	N	175140	500	107 억		312688	N	N	0	N	00	N
139	20240404	150733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4775	10	2	0.21	1030194460	212538	63.83	4745	4960	4745	6190	3340	4765	4847.11	1.45	0	-3983	5018	4891	4773	4646	4528	4832	4587	108	1425	500	3240	5	1	21515292	1027	-5.51	1.83	12	0.99	-866.00	2612.00	14980	20230816	-68.12	3020	20231228	58.11	5690	-16.08	20240122	3045	56.81	20240222	14980	-68.12	20230816	3020	58.11	20231228	0.00	N	175140	500	107 억		312688	N	N	0	N	00	N
140	20240404	140736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4795	30	2	0.63	824639200	169569	50.93	4745	4960	4745	6190	3340	4765	4863.15	1.45	0	-4635	5018	4891	4773	4646	4528	4832	4587	108	1425	500	3240	5	1	21515292	1032	-5.54	1.84	12	0.79	-866.00	2612.00	14980	20230816	-67.99	3020	20231228	58.77	5690	-15.73	20240122	3045	57.47	20240222	14980	-67.99	20230816	3020	58.77	20231228	0.00	N	175140	500	107 억		312688	N	N	0	N	00	N
141	20240404	130728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4905	140	2	2.94	688624735	141475	42.49	4745	4960	4745	6190	3340	4765	4867.47	1.45	0	-1358	5018	4891	4773	4646	4528	4832	4587	108	1425	500	3240	5	1	21515292	1055	-5.66	1.88	12	0.66	-866.00	2612.00	14980	20230816	-67.26	3020	20231228	62.42	5690	-13.80	20240122	3045	61.08	20240222	14980	-67.26	20230816	3020	62.42	20231228	0.00	N	175140	500	107 억		312688	N	N	0	N	00	N
142	20240404	120734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4900	135	2	2.83	577217075	118728	35.66	4745	4960	4745	6190	3340	4765	4861.68	1.45	0	-1031	5018	4891	4773	4646	4528	4832	4587	108	1425	500	3240	5	1	21515292	1054	-5.66	1.88	12	0.55	-866.00	2612.00	14980	20230816	-67.29	3020	20231228	62.25	5690	-13.88	20240122	3045	60.92	20240222	14980	-67.29	20230816	3020	62.25	20231228	0.00	N	175140	500	107 억		312688	N	N	0	N	00	N
143	20240404	110735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4900	135	2	2.83	356019525	73510	22.08	4745	4960	4745	6190	3340	4765	4843.14	1.45	0	78	5018	4891	4773	4646	4528	4832	4587	108	1425	500	3240	5	1	21515292	1054	-5.66	1.88	12	0.34	-866.00	2612.00	14980	20230816	-67.29	3020	20231228	62.25	5690	-13.88	20240122	3045	60.92	20240222	14980	-67.29	20230816	3020	62.25	20231228	0.00	N	175140	500	107 억		312688	N	N	0	N	00	N
144	20240404	100735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4775	10	2	0.21	171558645	35661	10.71	4745	4880	4745	6190	3340	4765	4810.82	1.45	0	-4907	5018	4891	4773	4646	4528	4832	4587	108	1425	500	3240	5	1	21515292	1027	-5.51	1.83	12	0.17	-866.00	2612.00	14980	20230816	-68.12	3020	20231228	58.11	5690	-16.08	20240122	3045	56.81	20240222	14980	-68.12	20230816	3020	58.11	20231228	0.00	N	175140	500	107 억		312688	N	N	0	N	00	N
145	20240404	090735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4840	75	2	1.57	17472615	3651	1.10	4745	4855	4745	6190	3340	4765	4785.71	1.45	0	-367	5018	4891	4773	4646	4528	4832	4587	108	1425	500	3240	5	1	21515292	1041	-5.59	1.85	12	0.02	-866.00	2612.00	14980	20230816	-67.69	3020	20231228	60.26	5690	-14.94	20240122	3045	58.95	20240222	14980	-67.69	20230816	3020	60.26	20231228	0.00	N	175140	500	107 억		312688	N	N	0	N	00	N
146	20240403	160733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4765	-45	5	-0.94	1585110060	332603	67.03	4835	4900	4655	6250	3370	4810	4765.77	1.32	0	29043	5290	5050	4850	4610	4410	4950	4510	108	1440	500	3270	5	1	21515292	1025	-5.50	1.82	12	1.55	-866.00	2612.00	14980	20230816	-68.19	3020	20231228	57.78	5690	-16.26	20240122	3045	56.49	20240222	14980	-68.19	20230816	3020	57.78	20231228	0.00	N	175140	500	107 억		284399	N	N	0	N	00	N
147	20240403	150733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4760	-50	5	-1.04	1552539580	325762	65.65	4835	4900	4655	6250	3370	4810	4765.87	1.32	0	25991	5290	5050	4850	4610	4410	4950	4510	108	1440	500	3270	5	1	21515292	1024	-5.50	1.82	12	1.51	-866.00	2612.00	14980	20230816	-68.22	3020	20231228	57.62	5690	-16.34	20240122	3045	56.32	20240222	14980	-68.22	20230816	3020	57.62	20231228	0.00	N	175140	500	107 억		284399	N	N	0	N	00	N
148	20240403	140726	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4765	-45	5	-0.94	1492197515	313124	63.10	4835	4900	4655	6250	3370	4810	4765.52	1.32	0	22637	5290	5050	4850	4610	4410	4950	4510	108	1440	500	3270	5	1	21515292	1025	-5.50	1.82	12	1.46	-866.00	2612.00	14980	20230816	-68.19	3020	20231228	57.78	5690	-16.26	20240122	3045	56.49	20240222	14980	-68.19	20230816	3020	57.78	20231228	0.00	N	175140	500	107 억		284399	N	N	0	N	00	N
149	20240403	130726	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4765	-45	5	-0.94	1409420390	295629	59.58	4835	4900	4655	6250	3370	4810	4767.53	1.32	0	20466	5290	5050	4850	4610	4410	4950	4510	108	1440	500	3270	5	1	21515292	1025	-5.50	1.82	12	1.37	-866.00	2612.00	14980	20230816	-68.19	3020	20231228	57.78	5690	-16.26	20240122	3045	56.49	20240222	14980	-68.19	20230816	3020	57.78	20231228	0.00	N	175140	500	107 억		284399	N	N	0	N	00	N
150	20240403	120725	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4720	-90	5	-1.87	1272881625	266804	53.77	4835	4900	4655	6250	3370	4810	4770.85	1.32	0	6679	5290	5050	4850	4610	4410	4950	4510	108	1440	500	3270	5	1	21515292	1016	-5.45	1.81	12	1.24	-866.00	2612.00	14980	20230816	-68.49	3020	20231228	56.29	5690	-17.05	20240122	3045	55.01	20240222	14980	-68.49	20230816	3020	56.29	20231228	0.00	N	175140	500	107 억		284399	N	N	0	N	00	N
151	20240403	110729	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4760	-50	5	-1.04	816483855	169827	34.22	4835	4900	4745	6250	3370	4810	4807.74	1.32	0	2323	5290	5050	4850	4610	4410	4950	4510	108	1440	500	3270	5	1	21515292	1024	-5.50	1.82	12	0.79	-866.00	2612.00	14980	20230816	-68.22	3020	20231228	57.62	5690	-16.34	20240122	3045	56.32	20240222	14980	-68.22	20230816	3020	57.62	20231228	0.00	N	175140	500	107 억		284399	N	N	0	N	00	N
152	20240403	100728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4835	25	2	0.52	524361120	108882	21.94	4835	4900	4765	6250	3370	4810	4815.87	1.32	0	295	5290	5050	4850	4610	4410	4950	4510	108	1440	500	3270	5	1	21515292	1040	-5.58	1.85	12	0.51	-866.00	2612.00	14980	20230816	-67.72	3020	20231228	60.10	5690	-15.03	20240122	3045	58.78	20240222	14980	-67.72	20230816	3020	60.10	20231228	0.00	N	175140	500	107 억		284399	N	N	0	N	00	N
153	20240403	090729	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4875	65	2	1.35	64149270	13304	2.68	4835	4880	4775	6250	3370	4810	4821.80	1.32	0	-824	5290	5050	4850	4610	4410	4950	4510	108	1440	500	3270	5	1	21515292	1049	-5.63	1.87	12	0.06	-866.00	2612.00	14980	20230816	-67.46	3020	20231228	61.42	5690	-14.32	20240122	3045	60.10	20240222	14980	-67.46	20230816	3020	61.42	20231228	0.00	N	175140	500	107 억		284399	N	N	0	N	00	N
154	20240402	160717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4810	-180	5	-3.61	2416350135	496171	182.61	5000	5090	4650	6480	3495	4990	4869.99	1.39	0	-14281	5196	5092	5016	4912	4836	5145	4965	108	1490	500	3390	5	1	21515292	1035	-5.55	1.84	12	2.31	-866.00	2612.00	14980	20230816	-67.89	3020	20231228	59.27	5690	-15.47	20240122	3045	57.96	20240222	14980	-67.89	20230816	3020	59.27	20231228	0.00	N	175140	500	107 억		298430	N	N	0	N	00	N
155	20240402	150724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4840	-150	5	-3.01	2352401350	482889	177.72	5000	5090	4650	6480	3495	4990	4871.52	1.39	0	-9373	5196	5092	5016	4912	4836	5145	4965	108	1490	500	3390	5	1	21515292	1041	-5.59	1.85	12	2.24	-866.00	2612.00	14980	20230816	-67.69	3020	20231228	60.26	5690	-14.94	20240122	3045	58.95	20240222	14980	-67.69	20230816	3020	60.26	20231228	0.00	N	175140	500	107 억		298430	N	N	0	N	00	N
156	20240402	140728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4795	-195	5	-3.91	1754430980	357022	131.40	5000	5090	4760	6480	3495	4990	4914.07	1.39	0	-10164	5196	5092	5016	4912	4836	5145	4965	108	1490	500	3390	5	1	21515292	1032	-5.54	1.84	12	1.66	-866.00	2612.00	14980	20230816	-67.99	3020	20231228	58.77	5690	-15.73	20240122	3045	57.47	20240222	14980	-67.99	20230816	3020	58.77	20231228	0.00	N	175140	500	107 억		298430	N	N	0	N	00	N
157	20240402	130717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4895	-95	5	-1.90	1269209255	256114	94.26	5000	5090	4820	6480	3495	4990	4955.64	1.39	0	-6860	5196	5092	5016	4912	4836	5145	4965	108	1490	500	3390	5	1	21515292	1053	-5.65	1.87	12	1.19	-866.00	2612.00	14980	20230816	-67.32	3020	20231228	62.09	5690	-13.97	20240122	3045	60.76	20240222	14980	-67.32	20230816	3020	62.09	20231228	0.00	N	175140	500	107 억		298430	N	N	0	N	00	N
158	20240402	120713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4840	-150	5	-3.01	1125980045	226591	83.39	5000	5090	4820	6480	3495	4990	4969.22	1.39	0	-6149	5196	5092	5016	4912	4836	5145	4965	108	1490	500	3390	5	1	21515292	1041	-5.59	1.85	12	1.05	-866.00	2612.00	14980	20230816	-67.69	3020	20231228	60.26	5690	-14.94	20240122	3045	58.95	20240222	14980	-67.69	20230816	3020	60.26	20231228	0.00	N	175140	500	107 억		298430	N	N	0	N	00	N
159	20240402	110718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5050	60	2	1.20	425786860	84713	31.18	5000	5090	4970	6480	3495	4990	5026.23	1.39	0	16221	5196	5092	5016	4912	4836	5145	4965	108	1490	500	3390	10	1	21515292	1087	-5.83	1.93	12	0.39	-866.00	2612.00	14980	20230816	-66.29	3020	20231228	67.22	5690	-11.25	20240122	3045	65.85	20240222	14980	-66.29	20230816	3020	67.22	20231228	0.00	N	175140	500	107 억		298430	N	N	0	N	00	N
160	20240402	100719	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	10	2	0.20	228744550	45761	16.84	5000	5060	4970	6480	3495	4990	4998.68	1.39	0	7315	5196	5092	5016	4912	4836	5145	4965	108	1490	500	3390	10	1	21515292	1076	-5.77	1.91	12	0.21	-866.00	2612.00	14980	20230816	-66.62	3020	20231228	65.56	5690	-12.13	20240122	3045	64.20	20240222	14980	-66.62	20230816	3020	65.56	20231228	0.00	N	175140	500	107 억		298430	N	N	0	N	00	N
161	20240402	090718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	30	2	0.60	24207360	4831	1.78	5000	5060	4995	6480	3495	4990	5010.84	1.39	0	1541	5196	5092	5016	4912	4836	5145	4965	108	1490	500	3390	10	1	21515292	1080	-5.80	1.92	12	0.02	-866.00	2612.00	14980	20230816	-66.49	3020	20231228	66.23	5690	-11.78	20240122	3045	64.86	20240222	14980	-66.49	20230816	3020	66.23	20231228	0.00	N	175140	500	107 억		298430	N	N	0	N	00	N
162	20240401	160716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4990	10	2	0.20	1359479745	271564	66.63	4940	5120	4940	6470	3490	4980	5006.11	1.14	0	51620	5330	5155	4995	4820	4660	5242	4907	108	1490	500	3380	5	1	21515292	1074	-5.76	1.91	12	1.26	-866.00	2612.00	14980	20230816	-66.69	3020	20231228	65.23	5690	-12.30	20240122	3045	63.88	20240222	14980	-66.69	20230816	3020	65.23	20231228	0.00	N	175140	500	107 억		245745	N	N	0	N	00	N
163	20240401	150718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5030	50	2	1.00	1309955100	261674	64.20	4940	5120	4940	6470	3490	4980	5006.06	1.14	0	50738	5330	5155	4995	4820	4660	5242	4907	108	1490	500	3380	10	1	21515292	1082	-5.81	1.93	12	1.22	-866.00	2612.00	14980	20230816	-66.42	3020	20231228	66.56	5690	-11.60	20240122	3045	65.19	20240222	14980	-66.42	20230816	3020	66.56	20231228	0.00	N	175140	500	107 억		245745	N	N	0	N	00	N
164	20240401	140713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5040	60	2	1.20	1177987300	235539	57.79	4940	5120	4940	6470	3490	4980	5001.24	1.14	0	36376	5330	5155	4995	4820	4660	5242	4907	108	1490	500	3380	10	1	21515292	1084	-5.82	1.93	12	1.09	-866.00	2612.00	14980	20230816	-66.36	3020	20231228	66.89	5690	-11.42	20240122	3045	65.52	20240222	14980	-66.36	20230816	3020	66.89	20231228	0.00	N	175140	500	107 억		245745	N	N	0	N	00	N
165	20240401	130710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4995	15	2	0.30	1134354775	226824	55.65	4940	5120	4940	6470	3490	4980	5001.04	1.14	0	32278	5330	5155	4995	4820	4660	5242	4907	108	1490	500	3380	5	1	21515292	1075	-5.77	1.91	12	1.05	-866.00	2612.00	14980	20230816	-66.66	3020	20231228	65.40	5690	-12.21	20240122	3045	64.04	20240222	14980	-66.66	20230816	3020	65.40	20231228	0.00	N	175140	500	107 억		245745	N	N	0	N	00	N
166	20240401	120717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4965	-15	5	-0.30	953245240	190386	46.71	4940	5120	4940	6470	3490	4980	5006.91	1.14	0	24939	5330	5155	4995	4820	4660	5242	4907	108	1490	500	3380	5	1	21515292	1068	-5.73	1.90	12	0.88	-866.00	2612.00	14980	20230816	-66.86	3020	20231228	64.40	5690	-12.74	20240122	3045	63.05	20240222	14980	-66.86	20230816	3020	64.40	20231228	0.00	N	175140	500	107 억		245745	N	N	0	N	00	N
167	20240401	110716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5010	30	2	0.60	693311175	138062	33.87	4940	5120	4940	6470	3490	4980	5021.74	1.14	0	13272	5330	5155	4995	4820	4660	5242	4907	108	1490	500	3380	10	1	21515292	1078	-5.79	1.92	12	0.64	-866.00	2612.00	14980	20230816	-66.56	3020	20231228	65.89	5690	-11.95	20240122	3045	64.53	20240222	14980	-66.56	20230816	3020	65.89	20231228	0.00	N	175140	500	107 억		245745	N	N	0	N	00	N
168	20240401	100713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4990	10	2	0.20	588312525	117040	28.72	4940	5120	4940	6470	3490	4980	5026.59	1.14	0	12350	5330	5155	4995	4820	4660	5242	4907	108	1490	500	3380	5	1	21515292	1074	-5.76	1.91	12	0.54	-866.00	2612.00	14980	20230816	-66.69	3020	20231228	65.23	5690	-12.30	20240122	3045	63.88	20240222	14980	-66.69	20230816	3020	65.23	20231228	0.00	N	175140	500	107 억		245745	N	N	0	N	00	N
169	20240401	090713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	20	2	0.40	107074460	21396	5.25	4940	5090	4940	6470	3490	4980	5004.41	1.14	0	3689	5330	5155	4995	4820	4660	5242	4907	108	1490	500	3380	10	1	21515292	1076	-5.77	1.91	12	0.10	-866.00	2612.00	14980	20230816	-66.62	3020	20231228	65.56	5690	-12.13	20240122	3045	64.20	20240222	14980	-66.62	20230816	3020	65.56	20231228	0.00	N	175140	500	107 억		245745	N	N	0	N	00	N