KissMeData/065770/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	160620	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1198	0	3	0.00	49706061	41321	155.43	1203	1209	1193	1557	839	1198	1202.92	0.73	0	4267	1206	1202	1196	1192	1186	1204	1194	97	359	500	830	1	1	19411130	233	-34.23	1.33	12	0.21	-35.00	902.00	1692	20230927	-29.20	1185	20240418	1.10	1626	-26.32	20240125	1185	1.10	20240418	1692	-29.20	20230927	1185	1.10	20240418	0.15	N	065770	500	97 억		142607	N	N	0	N	00	N
3	20240430	150630	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1203	5	2	0.42	48210872	40073	150.74	1203	1209	1193	1557	839	1198	1203.08	0.73	0	3873	1206	1202	1196	1192	1186	1204	1194	97	359	500	830	1	1	19411130	234	-34.37	1.33	12	0.21	-35.00	902.00	1692	20230927	-28.90	1185	20240418	1.52	1626	-26.01	20240125	1185	1.52	20240418	1692	-28.90	20230927	1185	1.52	20240418	0.15	N	065770	500	97 억		142607	N	N	0	N	00	N
4	20240430	140631	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1204	6	2	0.50	42709178	35487	133.49	1203	1209	1193	1557	839	1198	1203.52	0.73	0	3067	1206	1202	1196	1192	1186	1204	1194	97	359	500	830	1	1	19411130	234	-34.40	1.33	12	0.18	-35.00	902.00	1692	20230927	-28.84	1185	20240418	1.60	1626	-25.95	20240125	1185	1.60	20240418	1692	-28.84	20230927	1185	1.60	20240418	0.15	N	065770	500	97 억		142607	N	N	0	N	00	N
5	20240430	130630	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1197	-1	5	-0.08	32341802	26874	101.09	1203	1209	1193	1557	839	1198	1203.46	0.73	0	3037	1206	1202	1196	1192	1186	1204	1194	97	359	500	830	1	1	19411130	232	-34.20	1.33	12	0.14	-35.00	902.00	1692	20230927	-29.26	1185	20240418	1.01	1626	-26.38	20240125	1185	1.01	20240418	1692	-29.26	20230927	1185	1.01	20240418	0.15	N	065770	500	97 억		142607	N	N	0	N	00	N
6	20240430	120630	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1195	-3	5	-0.25	27429697	22761	85.62	1203	1209	1193	1557	839	1198	1205.12	0.73	0	2814	1206	1202	1196	1192	1186	1204	1194	97	359	500	830	1	1	19411130	232	-34.14	1.32	12	0.12	-35.00	902.00	1692	20230927	-29.37	1185	20240418	0.84	1626	-26.51	20240125	1185	0.84	20240418	1692	-29.37	20230927	1185	0.84	20240418	0.15	N	065770	500	97 억		142607	N	N	0	N	00	N
7	20240430	110628	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1204	6	2	0.50	25103591	20815	78.30	1203	1209	1193	1557	839	1198	1206.03	0.73	0	2414	1206	1202	1196	1192	1186	1204	1194	97	359	500	830	1	1	19411130	234	-34.40	1.33	12	0.11	-35.00	902.00	1692	20230927	-28.84	1185	20240418	1.60	1626	-25.95	20240125	1185	1.60	20240418	1692	-28.84	20230927	1185	1.60	20240418	0.15	N	065770	500	97 억		142607	N	N	0	N	00	N
8	20240430	100627	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1208	10	2	0.83	23147532	19183	72.16	1203	1209	1198	1557	839	1198	1206.67	0.73	0	2235	1206	1202	1196	1192	1186	1204	1194	97	359	500	830	1	1	19411130	234	-34.51	1.34	12	0.10	-35.00	902.00	1692	20230927	-28.61	1185	20240418	1.94	1626	-25.71	20240125	1185	1.94	20240418	1692	-28.61	20230927	1185	1.94	20240418	0.15	N	065770	500	97 억		142607	N	N	0	N	00	N
9	20240430	090637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1208	10	2	0.83	1766729	1466	5.51	1203	1209	1203	1557	839	1198	1205.14	0.73	0	-147	1206	1202	1196	1192	1186	1204	1194	97	359	500	830	1	1	19411130	234	-34.51	1.34	12	0.01	-35.00	902.00	1692	20230927	-28.61	1185	20240418	1.94	1626	-25.71	20240125	1185	1.94	20240418	1692	-28.61	20230927	1185	1.94	20240418	0.15	N	065770	500	97 억		142607	N	N	0	N	00	N
10	20240429	160617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1198	6	2	0.50	31725446	26585	81.02	1192	1200	1190	1549	835	1192	1193.36	0.69	0	9099	1206	1199	1193	1186	1180	1196	1183	97	357	500	830	1	1	19411130	233	-34.23	1.33	12	0.14	-35.00	902.00	1692	20230927	-29.20	1185	20240418	1.10	1626	-26.32	20240125	1185	1.10	20240418	1692	-29.20	20230927	1185	1.10	20240418	0.15	N	065770	500	97 억		133508	N	N	0	N	00	N
11	20240429	150628	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1200	8	2	0.67	30757446	25777	78.56	1192	1200	1190	1549	835	1192	1193.21	0.69	0	8391	1206	1199	1193	1186	1180	1196	1183	97	357	500	830	1	1	19411130	233	-34.29	1.33	12	0.13	-35.00	902.00	1692	20230927	-29.08	1185	20240418	1.27	1626	-26.20	20240125	1185	1.27	20240418	1692	-29.08	20230927	1185	1.27	20240418	0.15	N	065770	500	97 억		133508	N	N	0	N	00	N
12	20240429	140606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1199	7	2	0.59	30501905	25564	77.91	1192	1200	1190	1549	835	1192	1193.16	0.69	0	8337	1206	1199	1193	1186	1180	1196	1183	97	357	500	830	1	1	19411130	233	-34.26	1.33	12	0.13	-35.00	902.00	1692	20230927	-29.14	1185	20240418	1.18	1626	-26.26	20240125	1185	1.18	20240418	1692	-29.14	20230927	1185	1.18	20240418	0.15	N	065770	500	97 억		133508	N	N	0	N	00	N
13	20240429	130628	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1200	8	2	0.67	29508244	24735	75.38	1192	1200	1190	1549	835	1192	1192.98	0.69	0	7719	1206	1199	1193	1186	1180	1196	1183	97	357	500	830	1	1	19411130	233	-34.29	1.33	12	0.13	-35.00	902.00	1692	20230927	-29.08	1185	20240418	1.27	1626	-26.20	20240125	1185	1.27	20240418	1692	-29.08	20230927	1185	1.27	20240418	0.15	N	065770	500	97 억		133508	N	N	0	N	00	N
14	20240429	120627	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1192	0	3	0.00	21739547	18231	55.56	1192	1200	1190	1549	835	1192	1192.45	0.69	0	7191	1206	1199	1193	1186	1180	1196	1183	97	357	500	830	1	1	19411130	231	-34.06	1.32	12	0.09	-35.00	902.00	1692	20230927	-29.55	1185	20240418	0.59	1626	-26.69	20240125	1185	0.59	20240418	1692	-29.55	20230927	1185	0.59	20240418	0.15	N	065770	500	97 억		133508	N	N	0	N	00	N
15	20240429	110612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1193	1	2	0.08	14889344	12489	38.06	1192	1200	1190	1549	835	1192	1192.20	0.69	0	7117	1206	1199	1193	1186	1180	1196	1183	97	357	500	830	1	1	19411130	232	-34.09	1.32	12	0.06	-35.00	902.00	1692	20230927	-29.49	1185	20240418	0.68	1626	-26.63	20240125	1185	0.68	20240418	1692	-29.49	20230927	1185	0.68	20240418	0.15	N	065770	500	97 억		133508	N	N	0	N	00	N
16	20240429	100627	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1191	-1	5	-0.08	12302144	10318	31.44	1192	1200	1190	1549	835	1192	1192.30	0.69	0	6734	1206	1199	1193	1186	1180	1196	1183	97	357	500	830	1	1	19411130	231	-34.03	1.32	12	0.05	-35.00	902.00	1692	20230927	-29.61	1185	20240418	0.51	1626	-26.75	20240125	1185	0.51	20240418	1692	-29.61	20230927	1185	0.51	20240418	0.15	N	065770	500	97 억		133508	N	N	0	N	00	N
17	20240429	090627	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1200	8	2	0.67	8022201	6730	20.51	1192	1200	1190	1549	835	1192	1192.01	0.69	0	4830	1206	1199	1193	1186	1180	1196	1183	97	357	500	830	1	1	19411130	233	-34.29	1.33	12	0.03	-35.00	902.00	1692	20230927	-29.08	1185	20240418	1.27	1626	-26.20	20240125	1185	1.27	20240418	1692	-29.08	20230927	1185	1.27	20240418	0.15	N	065770	500	97 억		133508	N	N	0	N	00	N
18	20240426	160625	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1192	-5	5	-0.42	39037001	32732	114.67	1197	1200	1187	1556	838	1197	1192.62	0.67	0	4236	1211	1203	1197	1189	1183	1201	1187	97	359	500	830	1	1	19411130	231	-34.06	1.32	12	0.17	-35.00	902.00	1692	20230927	-29.55	1185	20240418	0.59	1626	-26.69	20240125	1185	0.59	20240418	1692	-29.55	20230927	1185	0.59	20240418	0.15	N	065770	500	97 억		129272	N	N	0	N	00	N
19	20240426	150626	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1196	-1	5	-0.08	36426073	30541	106.99	1197	1200	1187	1556	838	1197	1192.69	0.67	0	4480	1211	1203	1197	1189	1183	1201	1187	97	359	500	830	1	1	19411130	232	-34.17	1.33	12	0.16	-35.00	902.00	1692	20230927	-29.31	1185	20240418	0.93	1626	-26.45	20240125	1185	0.93	20240418	1692	-29.31	20230927	1185	0.93	20240418	0.15	N	065770	500	97 억		129272	N	N	0	N	00	N
20	20240426	140624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1199	2	2	0.17	35844977	30054	105.29	1197	1200	1187	1556	838	1197	1192.69	0.67	0	4376	1211	1203	1197	1189	1183	1201	1187	97	359	500	830	1	1	19411130	233	-34.26	1.33	12	0.15	-35.00	902.00	1692	20230927	-29.14	1185	20240418	1.18	1626	-26.26	20240125	1185	1.18	20240418	1692	-29.14	20230927	1185	1.18	20240418	0.15	N	065770	500	97 억		129272	N	N	0	N	00	N
21	20240426	130623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1200	3	2	0.25	35605234	29853	104.58	1197	1200	1187	1556	838	1197	1192.69	0.67	0	4372	1211	1203	1197	1189	1183	1201	1187	97	359	500	830	1	1	19411130	233	-34.29	1.33	12	0.15	-35.00	902.00	1692	20230927	-29.08	1185	20240418	1.27	1626	-26.20	20240125	1185	1.27	20240418	1692	-29.08	20230927	1185	1.27	20240418	0.15	N	065770	500	97 억		129272	N	N	0	N	00	N
22	20240426	120623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1194	-3	5	-0.25	27773604	23323	81.71	1197	1200	1187	1556	838	1197	1190.82	0.67	0	4584	1211	1203	1197	1189	1183	1201	1187	97	359	500	830	1	1	19411130	232	-34.11	1.32	12	0.12	-35.00	902.00	1692	20230927	-29.43	1185	20240418	0.76	1626	-26.57	20240125	1185	0.76	20240418	1692	-29.43	20230927	1185	0.76	20240418	0.15	N	065770	500	97 억		129272	N	N	0	N	00	N
23	20240426	110623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1194	-3	5	-0.25	17146136	14390	50.41	1197	1200	1187	1556	838	1197	1191.53	0.67	0	-550	1211	1203	1197	1189	1183	1201	1187	97	359	500	830	1	1	19411130	232	-34.11	1.32	12	0.07	-35.00	902.00	1692	20230927	-29.43	1185	20240418	0.76	1626	-26.57	20240125	1185	0.76	20240418	1692	-29.43	20230927	1185	0.76	20240418	0.15	N	065770	500	97 억		129272	N	N	0	N	00	N
24	20240426	100622	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1200	3	2	0.25	14124877	11856	41.53	1197	1200	1187	1556	838	1197	1191.37	0.67	0	-224	1211	1203	1197	1189	1183	1201	1187	97	359	500	830	1	1	19411130	233	-34.29	1.33	12	0.06	-35.00	902.00	1692	20230927	-29.08	1185	20240418	1.27	1626	-26.20	20240125	1185	1.27	20240418	1692	-29.08	20230927	1185	1.27	20240418	0.15	N	065770	500	97 억		129272	N	N	0	N	00	N
25	20240426	090626	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1187	-10	5	-0.84	2124224	1776	6.22	1197	1197	1187	1556	838	1197	1196.07	0.67	0	-235	1211	1203	1197	1189	1183	1201	1187	97	359	500	830	1	1	19411130	230	-33.91	1.32	12	0.01	-35.00	902.00	1692	20230927	-29.85	1185	20240418	0.17	1626	-27.00	20240125	1185	0.17	20240418	1692	-29.85	20230927	1185	0.17	20240418	0.15	N	065770	500	97 억		129272	N	N	0	N	00	N
26	20240425	160619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1197	-3	5	-0.25	34193513	28545	185.67	1200	1205	1191	1560	840	1200	1197.88	0.67	0	-1662	1218	1208	1201	1191	1184	1214	1197	97	360	500	840	1	1	19411130	232	-34.20	1.33	12	0.15	-35.00	902.00	1692	20230927	-29.26	1185	20240418	1.01	1626	-26.38	20240125	1185	1.01	20240418	1692	-29.26	20230927	1185	1.01	20240418	0.15	N	065770	500	97 억		130348	N	N	0	N	00	N
27	20240425	150624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1195	-5	5	-0.42	33051708	27590	179.46	1200	1205	1191	1560	840	1200	1197.96	0.67	0	-1072	1218	1208	1201	1191	1184	1214	1197	97	360	500	840	1	1	19411130	232	-34.14	1.32	12	0.14	-35.00	902.00	1692	20230927	-29.37	1185	20240418	0.84	1626	-26.51	20240125	1185	0.84	20240418	1692	-29.37	20230927	1185	0.84	20240418	0.15	N	065770	500	97 억		130348	N	N	0	N	00	N
28	20240425	140620	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1197	-3	5	-0.25	27399536	22857	148.67	1200	1205	1195	1560	840	1200	1198.74	0.67	0	-1024	1218	1208	1201	1191	1184	1214	1197	97	360	500	840	1	1	19411130	232	-34.20	1.33	12	0.12	-35.00	902.00	1692	20230927	-29.26	1185	20240418	1.01	1626	-26.38	20240125	1185	1.01	20240418	1692	-29.26	20230927	1185	1.01	20240418	0.15	N	065770	500	97 억		130348	N	N	0	N	00	N
29	20240425	130623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1197	-3	5	-0.25	20060596	16739	108.88	1200	1205	1195	1560	840	1200	1198.43	0.67	0	-1018	1218	1208	1201	1191	1184	1214	1197	97	360	500	840	1	1	19411130	232	-34.20	1.33	12	0.09	-35.00	902.00	1692	20230927	-29.26	1185	20240418	1.01	1626	-26.38	20240125	1185	1.01	20240418	1692	-29.26	20230927	1185	1.01	20240418	0.15	N	065770	500	97 억		130348	N	N	0	N	00	N
30	20240425	120620	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1197	-3	5	-0.25	18674707	15581	101.35	1200	1205	1195	1560	840	1200	1198.56	0.67	0	-1018	1218	1208	1201	1191	1184	1214	1197	97	360	500	840	1	1	19411130	232	-34.20	1.33	12	0.08	-35.00	902.00	1692	20230927	-29.26	1185	20240418	1.01	1626	-26.38	20240125	1185	1.01	20240418	1692	-29.26	20230927	1185	1.01	20240418	0.15	N	065770	500	97 억		130348	N	N	0	N	00	N
31	20240425	110621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1196	-4	5	-0.33	15778619	13161	85.61	1200	1205	1195	1560	840	1200	1198.89	0.67	0	-1018	1218	1208	1201	1191	1184	1214	1197	97	360	500	840	1	1	19411130	232	-34.17	1.33	12	0.07	-35.00	902.00	1692	20230927	-29.31	1185	20240418	0.93	1626	-26.45	20240125	1185	0.93	20240418	1692	-29.31	20230927	1185	0.93	20240418	0.15	N	065770	500	97 억		130348	N	N	0	N	00	N
32	20240425	100620	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1200	0	3	0.00	12564184	10474	68.13	1200	1205	1195	1560	840	1200	1199.56	0.67	0	-469	1218	1208	1201	1191	1184	1214	1197	97	360	500	840	1	1	19411130	233	-34.29	1.33	12	0.05	-35.00	902.00	1692	20230927	-29.08	1185	20240418	1.27	1626	-26.20	20240125	1185	1.27	20240418	1692	-29.08	20230927	1185	1.27	20240418	0.15	N	065770	500	97 억		130348	N	N	0	N	00	N
33	20240425	090624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1205	5	2	0.42	3849725	3208	20.87	1200	1205	1200	1560	840	1200	1200.04	0.67	0	-468	1218	1208	1201	1191	1184	1214	1197	97	360	500	840	1	1	19411130	234	-34.43	1.34	12	0.02	-35.00	902.00	1692	20230927	-28.78	1185	20240418	1.69	1626	-25.89	20240125	1185	1.69	20240418	1692	-28.78	20230927	1185	1.69	20240418	0.15	N	065770	500	97 억		130348	N	N	0	N	00	N
34	20240424	160614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1200	6	2	0.50	18445739	15373	34.91	1194	1211	1194	1552	836	1194	1199.88	0.67	0	-250	1208	1200	1193	1185	1178	1197	1182	97	358	500	830	1	1	19411130	233	-34.29	1.33	12	0.08	-35.00	902.00	1692	20230927	-29.08	1185	20240418	1.27	1626	-26.20	20240125	1185	1.27	20240418	1692	-29.08	20230927	1185	1.27	20240418	0.15	N	065770	500	97 억		130598	N	N	0	N	00	N
35	20240424	150619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1195	1	2	0.08	17759160	14799	33.61	1194	1211	1194	1552	836	1194	1200.02	0.67	0	-335	1208	1200	1193	1185	1178	1197	1182	97	358	500	830	1	1	19411130	232	-34.14	1.32	12	0.08	-35.00	902.00	1692	20230927	-29.37	1185	20240418	0.84	1626	-26.51	20240125	1185	0.84	20240418	1692	-29.37	20230927	1185	0.84	20240418	0.15	N	065770	500	97 억		130598	N	N	0	N	00	N
36	20240424	140618	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1205	11	2	0.92	13318471	11092	25.19	1194	1211	1194	1552	836	1194	1200.73	0.67	0	560	1208	1200	1193	1185	1178	1197	1182	97	358	500	830	1	1	19411130	234	-34.43	1.34	12	0.06	-35.00	902.00	1692	20230927	-28.78	1185	20240418	1.69	1626	-25.89	20240125	1185	1.69	20240418	1692	-28.78	20230927	1185	1.69	20240418	0.15	N	065770	500	97 억		130598	N	N	0	N	00	N
37	20240424	130623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1206	12	2	1.01	7977609	6642	15.08	1194	1211	1194	1552	836	1194	1201.09	0.67	0	127	1208	1200	1193	1185	1178	1197	1182	97	358	500	830	1	1	19411130	234	-34.46	1.34	12	0.03	-35.00	902.00	1692	20230927	-28.72	1185	20240418	1.77	1626	-25.83	20240125	1185	1.77	20240418	1692	-28.72	20230927	1185	1.77	20240418	0.15	N	065770	500	97 억		130598	N	N	0	N	00	N
38	20240424	120619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1207	13	2	1.09	6647390	5539	12.58	1194	1211	1194	1552	836	1194	1200.11	0.67	0	127	1208	1200	1193	1185	1178	1197	1182	97	358	500	830	1	1	19411130	234	-34.49	1.34	12	0.03	-35.00	902.00	1692	20230927	-28.66	1185	20240418	1.86	1626	-25.77	20240125	1185	1.86	20240418	1692	-28.66	20230927	1185	1.86	20240418	0.15	N	065770	500	97 억		130598	N	N	0	N	00	N
39	20240424	110618	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1206	12	2	1.01	4830892	4026	9.14	1194	1211	1194	1552	836	1194	1199.92	0.67	0	-593	1208	1200	1193	1185	1178	1197	1182	97	358	500	830	1	1	19411130	234	-34.46	1.34	12	0.02	-35.00	902.00	1692	20230927	-28.72	1185	20240418	1.77	1626	-25.83	20240125	1185	1.77	20240418	1692	-28.72	20230927	1185	1.77	20240418	0.15	N	065770	500	97 억		130598	N	N	0	N	00	N
40	20240424	100617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1208	14	2	1.17	4689591	3909	8.88	1194	1211	1194	1552	836	1194	1199.69	0.67	0	-593	1208	1200	1193	1185	1178	1197	1182	97	358	500	830	1	1	19411130	234	-34.51	1.34	12	0.02	-35.00	902.00	1692	20230927	-28.61	1185	20240418	1.94	1626	-25.71	20240125	1185	1.94	20240418	1692	-28.61	20230927	1185	1.94	20240418	0.15	N	065770	500	97 억		130598	N	N	0	N	00	N
41	20240424	090619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1211	17	2	1.42	3357735	2806	6.37	1194	1211	1194	1552	836	1194	1196.63	0.67	0	-29	1208	1200	1193	1185	1178	1197	1182	97	358	500	830	1	1	19411130	235	-34.60	1.34	12	0.01	-35.00	902.00	1692	20230927	-28.43	1185	20240418	2.19	1626	-25.52	20240125	1185	2.19	20240418	1692	-28.43	20230927	1185	2.19	20240418	0.15	N	065770	500	97 억		130598	N	N	0	N	00	N
42	20240423	160556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1194	5	2	0.42	52545135	44037	154.78	1200	1201	1186	1545	833	1189	1193.20	0.72	0	-9193	1211	1200	1193	1182	1175	1205	1187	97	356	500	830	1	1	19411130	232	-34.11	1.32	12	0.23	-35.00	902.00	1692	20230927	-29.43	1185	20240418	0.76	1626	-26.57	20240125	1185	0.76	20240418	1692	-29.43	20230927	1185	0.76	20240418	0.15	N	065770	500	97 억		139489	N	N	0	N	00	N
43	20240423	150616	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1196	7	2	0.59	50851406	42617	149.79	1200	1201	1186	1545	833	1189	1193.22	0.72	0	-9121	1211	1200	1193	1182	1175	1205	1187	97	356	500	830	1	1	19411130	232	-34.17	1.33	12	0.22	-35.00	902.00	1692	20230927	-29.31	1185	20240418	0.93	1626	-26.45	20240125	1185	0.93	20240418	1692	-29.31	20230927	1185	0.93	20240418	0.15	N	065770	500	97 억		139489	N	N	0	N	00	N
44	20240423	140617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1196	7	2	0.59	49279663	41302	145.17	1200	1201	1186	1545	833	1189	1193.15	0.72	0	-9291	1211	1200	1193	1182	1175	1205	1187	97	356	500	830	1	1	19411130	232	-34.17	1.33	12	0.21	-35.00	902.00	1692	20230927	-29.31	1185	20240418	0.93	1626	-26.45	20240125	1185	0.93	20240418	1692	-29.31	20230927	1185	0.93	20240418	0.15	N	065770	500	97 억		139489	N	N	0	N	00	N
45	20240423	130615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1197	8	2	0.67	45560103	38192	134.24	1200	1201	1186	1545	833	1189	1192.92	0.72	0	-9291	1211	1200	1193	1182	1175	1205	1187	97	356	500	830	1	1	19411130	232	-34.20	1.33	12	0.20	-35.00	902.00	1692	20230927	-29.26	1185	20240418	1.01	1626	-26.38	20240125	1185	1.01	20240418	1692	-29.26	20230927	1185	1.01	20240418	0.15	N	065770	500	97 억		139489	N	N	0	N	00	N
46	20240423	120614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1194	5	2	0.42	35307800	29609	104.07	1200	1201	1186	1545	833	1189	1192.47	0.72	0	-9006	1211	1200	1193	1182	1175	1205	1187	97	356	500	830	1	1	19411130	232	-34.11	1.32	12	0.15	-35.00	902.00	1692	20230927	-29.43	1185	20240418	0.76	1626	-26.57	20240125	1185	0.76	20240418	1692	-29.43	20230927	1185	0.76	20240418	0.15	N	065770	500	97 억		139489	N	N	0	N	00	N
47	20240423	110617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1188	-1	5	-0.08	24419385	20469	71.94	1200	1201	1188	1545	833	1189	1192.99	0.72	0	-7554	1211	1200	1193	1182	1175	1205	1187	97	356	500	830	1	1	19411130	231	-33.94	1.32	12	0.11	-35.00	902.00	1692	20230927	-29.79	1185	20240418	0.25	1626	-26.94	20240125	1185	0.25	20240418	1692	-29.79	20230927	1185	0.25	20240418	0.15	N	065770	500	97 억		139489	N	N	0	N	00	N
48	20240423	100615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1194	5	2	0.42	14912056	12487	43.89	1200	1201	1189	1545	833	1189	1194.21	0.72	0	-2700	1211	1200	1193	1182	1175	1205	1187	97	356	500	830	1	1	19411130	232	-34.11	1.32	12	0.06	-35.00	902.00	1692	20230927	-29.43	1185	20240418	0.76	1626	-26.57	20240125	1185	0.76	20240418	1692	-29.43	20230927	1185	0.76	20240418	0.15	N	065770	500	97 억		139489	N	N	0	N	00	N
49	20240423	090616	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1197	8	2	0.67	3301359	2754	9.68	1200	1201	1197	1545	833	1189	1198.75	0.72	0	-1461	1211	1200	1193	1182	1175	1205	1187	97	356	500	830	1	1	19411130	232	-34.20	1.33	12	0.01	-35.00	902.00	1692	20230927	-29.26	1185	20240418	1.01	1626	-26.38	20240125	1185	1.01	20240418	1692	-29.26	20230927	1185	1.01	20240418	0.15	N	065770	500	97 억		139489	N	N	0	N	00	N
50	20240422	160614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1189	-3	5	-0.25	33878132	28449	63.19	1186	1204	1186	1549	835	1192	1190.84	0.71	0	1167	1219	1205	1197	1183	1175	1201	1179	97	357	500	830	1	1	19411130	231	-33.97	1.32	12	0.15	-35.00	902.00	1692	20230927	-29.73	1185	20240418	0.34	1626	-26.88	20240125	1185	0.34	20240418	1692	-29.73	20230927	1185	0.34	20240418	0.15	N	065770	500	97 억		137978	N	N	0	N	00	N
51	20240422	150613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1189	-3	5	-0.25	29393767	24677	54.81	1186	1204	1186	1549	835	1192	1191.14	0.71	0	1205	1219	1205	1197	1183	1175	1201	1179	97	357	500	830	1	1	19411130	231	-33.97	1.32	12	0.13	-35.00	902.00	1692	20230927	-29.73	1185	20240418	0.34	1626	-26.88	20240125	1185	0.34	20240418	1692	-29.73	20230927	1185	0.34	20240418	0.15	N	065770	500	97 억		137978	N	N	0	N	00	N
52	20240422	140613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1191	-1	5	-0.08	24820489	20835	46.28	1186	1204	1186	1549	835	1192	1191.29	0.71	0	1205	1219	1205	1197	1183	1175	1201	1179	97	357	500	830	1	1	19411130	231	-34.03	1.32	12	0.11	-35.00	902.00	1692	20230927	-29.61	1185	20240418	0.51	1626	-26.75	20240125	1185	0.51	20240418	1692	-29.61	20230927	1185	0.51	20240418	0.15	N	065770	500	97 억		137978	N	N	0	N	00	N
53	20240422	130611	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1189	-3	5	-0.25	22620537	18986	42.17	1186	1204	1186	1549	835	1192	1191.43	0.71	0	1373	1219	1205	1197	1183	1175	1201	1179	97	357	500	830	1	1	19411130	231	-33.97	1.32	12	0.10	-35.00	902.00	1692	20230927	-29.73	1185	20240418	0.34	1626	-26.88	20240125	1185	0.34	20240418	1692	-29.73	20230927	1185	0.34	20240418	0.15	N	065770	500	97 억		137978	N	N	0	N	00	N
54	20240422	120611	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1194	2	2	0.17	19823892	16633	36.94	1186	1204	1186	1549	835	1192	1191.84	0.71	0	1717	1219	1205	1197	1183	1175	1201	1179	97	357	500	830	1	1	19411130	232	-34.11	1.32	12	0.09	-35.00	902.00	1692	20230927	-29.43	1185	20240418	0.76	1626	-26.57	20240125	1185	0.76	20240418	1692	-29.43	20230927	1185	0.76	20240418	0.15	N	065770	500	97 억		137978	N	N	0	N	00	N
55	20240422	110611	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1193	1	2	0.08	17771131	14911	33.12	1186	1204	1186	1549	835	1192	1191.81	0.71	0	2468	1219	1205	1197	1183	1175	1201	1179	97	357	500	830	1	1	19411130	232	-34.09	1.32	12	0.08	-35.00	902.00	1692	20230927	-29.49	1185	20240418	0.68	1626	-26.63	20240125	1185	0.68	20240418	1692	-29.49	20230927	1185	0.68	20240418	0.15	N	065770	500	97 억		137978	N	N	0	N	00	N
56	20240422	100612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1199	7	2	0.59	17408452	14607	32.44	1186	1204	1186	1549	835	1192	1191.79	0.71	0	2468	1219	1205	1197	1183	1175	1201	1179	97	357	500	830	1	1	19411130	233	-34.26	1.33	12	0.08	-35.00	902.00	1692	20230927	-29.14	1185	20240418	1.18	1626	-26.26	20240125	1185	1.18	20240418	1692	-29.14	20230927	1185	1.18	20240418	0.15	N	065770	500	97 억		137978	N	N	0	N	00	N
57	20240422	090612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1193	1	2	0.08	10675699	8984	19.96	1186	1193	1186	1549	835	1192	1188.30	0.71	0	2110	1219	1205	1197	1183	1175	1201	1179	97	357	500	830	1	1	19411130	232	-34.09	1.32	12	0.05	-35.00	902.00	1692	20230927	-29.49	1185	20240418	0.68	1626	-26.63	20240125	1185	0.68	20240418	1692	-29.49	20230927	1185	0.68	20240418	0.15	N	065770	500	97 억		137978	N	N	0	N	00	N
58	20240419	160546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1192	-7	5	-0.58	53693248	44715	69.10	1211	1211	1189	1558	840	1199	1200.79	0.77	0	-10783	1216	1207	1196	1187	1176	1212	1192	97	359	500	830	1	1	19411130	231	-34.06	1.32	12	0.23	-35.00	902.00	1692	20230927	-29.55	1185	20240418	0.59	1626	-26.69	20240125	1185	0.59	20240418	1692	-29.55	20230927	1185	0.59	20240418	0.15	N	065770	500	97 억		148761	N	N	0	N	00	N
59	20240419	150550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1202	3	2	0.25	51877827	43192	66.75	1211	1211	1189	1558	840	1199	1201.10	0.77	0	-10808	1216	1207	1196	1187	1176	1212	1192	97	359	500	830	1	1	19411130	233	-34.34	1.33	12	0.22	-35.00	902.00	1692	20230927	-28.96	1185	20240418	1.43	1626	-26.08	20240125	1185	1.43	20240418	1692	-28.96	20230927	1185	1.43	20240418	0.15	N	065770	500	97 억		148761	N	N	0	N	00	N
60	20240419	140545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1206	7	2	0.58	43977132	36568	56.51	1211	1211	1189	1558	840	1199	1202.61	0.77	0	-10926	1216	1207	1196	1187	1176	1212	1192	97	359	500	830	1	1	19411130	234	-34.46	1.34	12	0.19	-35.00	902.00	1692	20230927	-28.72	1185	20240418	1.77	1626	-25.83	20240125	1185	1.77	20240418	1692	-28.72	20230927	1185	1.77	20240418	0.15	N	065770	500	97 억		148761	N	N	0	N	00	N
61	20240419	130547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1196	-3	5	-0.25	42473614	35317	54.58	1211	1211	1189	1558	840	1199	1202.64	0.77	0	-11131	1216	1207	1196	1187	1176	1212	1192	97	359	500	830	1	1	19411130	232	-34.17	1.33	12	0.18	-35.00	902.00	1692	20230927	-29.31	1185	20240418	0.93	1626	-26.45	20240125	1185	0.93	20240418	1692	-29.31	20230927	1185	0.93	20240418	0.15	N	065770	500	97 억		148761	N	N	0	N	00	N
62	20240419	120544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1195	-4	5	-0.33	36890345	30655	47.37	1211	1211	1189	1558	840	1199	1203.40	0.77	0	-10851	1216	1207	1196	1187	1176	1212	1192	97	359	500	830	1	1	19411130	232	-34.14	1.32	12	0.16	-35.00	902.00	1692	20230927	-29.37	1185	20240418	0.84	1626	-26.51	20240125	1185	0.84	20240418	1692	-29.37	20230927	1185	0.84	20240418	0.15	N	065770	500	97 억		148761	N	N	0	N	00	N
63	20240419	110549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1207	8	2	0.67	21931178	18169	28.08	1211	1211	1199	1558	840	1199	1207.07	0.77	0	291	1216	1207	1196	1187	1176	1212	1192	97	359	500	830	1	1	19411130	234	-34.49	1.34	12	0.09	-35.00	902.00	1692	20230927	-28.66	1185	20240418	1.86	1626	-25.77	20240125	1185	1.86	20240418	1692	-28.66	20230927	1185	1.86	20240418	0.15	N	065770	500	97 억		148761	N	N	0	N	00	N
64	20240419	100549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1209	10	2	0.83	21564454	17865	27.61	1211	1211	1199	1558	840	1199	1207.08	0.77	0	291	1216	1207	1196	1187	1176	1212	1192	97	359	500	830	1	1	19411130	235	-34.54	1.34	12	0.09	-35.00	902.00	1692	20230927	-28.55	1185	20240418	2.03	1626	-25.65	20240125	1185	2.03	20240418	1692	-28.55	20230927	1185	2.03	20240418	0.15	N	065770	500	97 억		148761	N	N	0	N	00	N
65	20240419	090544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1203	4	2	0.33	4414196	3649	5.64	1211	1211	1200	1558	840	1199	1209.70	0.77	0	-1799	1216	1207	1196	1187	1176	1212	1192	97	359	500	830	1	1	19411130	234	-34.37	1.33	12	0.02	-35.00	902.00	1692	20230927	-28.90	1185	20240418	1.52	1626	-26.01	20240125	1185	1.52	20240418	1692	-28.90	20230927	1185	1.52	20240418	0.15	N	065770	500	97 억		148761	N	N	0	N	00	N
66	20240418	160543	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1199	11	2	0.93	77142740	64706	92.78	1188	1205	1185	1544	832	1188	1192.20	0.76	0	337	1229	1208	1198	1177	1167	1203	1172	97	356	500	830	1	1	19411130	233	-34.26	1.33	12	0.33	-35.00	902.00	1692	20230927	-29.14	1185	20240418	1.18	1626	-26.26	20240125	1185	1.18	20240418	1692	-29.14	20230927	1185	1.18	20240418	0.15	N	065770	500	97 억		148424	N	N	0	N	00	N
67	20240418	150543	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1195	7	2	0.59	76851048	64462	92.43	1188	1205	1185	1544	832	1188	1192.19	0.76	0	483	1229	1208	1198	1177	1167	1203	1172	97	356	500	830	1	1	19411130	232	-34.14	1.32	12	0.33	-35.00	902.00	1692	20230927	-29.37	1185	20240418	0.84	1626	-26.51	20240125	1185	0.84	20240418	1692	-29.37	20230927	1185	0.84	20240418	0.15	N	065770	500	97 억		148424	N	N	0	N	00	N
68	20240418	140548	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1187	-1	5	-0.08	68986536	57869	82.98	1188	1205	1185	1544	832	1188	1192.12	0.76	0	1951	1229	1208	1198	1177	1167	1203	1172	97	356	500	830	1	1	19411130	230	-33.91	1.32	12	0.30	-35.00	902.00	1692	20230927	-29.85	1185	20240418	0.17	1626	-27.00	20240125	1185	0.17	20240418	1692	-29.85	20230927	1185	0.17	20240418	0.15	N	065770	500	97 억		148424	N	N	0	N	00	N
69	20240418	130544	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1201	13	2	1.09	39506267	33074	47.43	1188	1205	1185	1544	832	1188	1194.48	0.76	0	-662	1229	1208	1198	1177	1167	1203	1172	97	356	500	830	1	1	19411130	233	-34.31	1.33	12	0.17	-35.00	902.00	1692	20230927	-29.02	1185	20240418	1.35	1626	-26.14	20240125	1185	1.35	20240418	1692	-29.02	20230927	1185	1.35	20240418	0.15	N	065770	500	97 억		148424	N	N	0	N	00	N
70	20240418	120542	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1200	12	2	1.01	38078131	31883	45.72	1188	1201	1185	1544	832	1188	1194.31	0.76	0	-642	1229	1208	1198	1177	1167	1203	1172	97	356	500	830	1	1	19411130	233	-34.29	1.33	12	0.16	-35.00	902.00	1692	20230927	-29.08	1185	20240418	1.27	1626	-26.20	20240125	1185	1.27	20240418	1692	-29.08	20230927	1185	1.27	20240418	0.15	N	065770	500	97 억		148424	N	N	0	N	00	N
71	20240418	110544	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1200	12	2	1.01	32782532	27470	39.39	1188	1201	1185	1544	832	1188	1193.39	0.76	0	-642	1229	1208	1198	1177	1167	1203	1172	97	356	500	830	1	1	19411130	233	-34.29	1.33	12	0.14	-35.00	902.00	1692	20230927	-29.08	1185	20240418	1.27	1626	-26.20	20240125	1185	1.27	20240418	1692	-29.08	20230927	1185	1.27	20240418	0.15	N	065770	500	97 억		148424	N	N	0	N	00	N
72	20240418	100545	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1200	12	2	1.01	24338006	20428	29.29	1188	1200	1185	1544	832	1188	1191.40	0.76	0	-708	1229	1208	1198	1177	1167	1203	1172	97	356	500	830	1	1	19411130	233	-34.29	1.33	12	0.11	-35.00	902.00	1692	20230927	-29.08	1185	20240418	1.27	1626	-26.20	20240125	1185	1.27	20240418	1692	-29.08	20230927	1185	1.27	20240418	0.15	N	065770	500	97 억		148424	N	N	0	N	00	N
73	20240418	090544	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1199	11	2	0.93	4873468	4100	5.88	1188	1199	1188	1544	832	1188	1188.65	0.76	0	0	1229	1208	1198	1177	1167	1203	1172	97	356	500	830	1	1	19411130	233	-34.26	1.33	12	0.02	-35.00	902.00	1692	20230927	-29.14	1188	20240418	0.93	1626	-26.26	20240125	1188	0.93	20240418	1692	-29.14	20230927	1188	0.93	20240418	0.15	N	065770	500	97 억		148424	N	N	0	N	00	N
74	20240417	160539	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1188	-12	5	-1.00	83328764	69739	95.22	1211	1219	1188	1560	840	1200	1194.87	0.71	0	10232	1272	1236	1213	1177	1154	1224	1165	97	360	500	840	1	1	19411130	231	-33.94	1.32	12	0.36	-35.00	902.00	1692	20230927	-29.79	1188	20240417	0.00	1626	-26.94	20240125	1188	0.00	20240417	1692	-29.79	20230927	1188	0.00	20240417	0.15	N	065770	500	97 억		138175	N	N	0	N	00	N
75	20240417	150548	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1189	-11	5	-0.92	80866498	67667	92.39	1211	1219	1188	1560	840	1200	1195.07	0.71	0	10680	1272	1236	1213	1177	1154	1224	1165	97	360	500	840	1	1	19411130	231	-33.97	1.32	12	0.35	-35.00	902.00	1692	20230927	-29.73	1188	20240417	0.08	1626	-26.88	20240125	1188	0.08	20240417	1692	-29.73	20230927	1188	0.08	20240417	0.15	N	065770	500	97 억		138175	N	N	0	N	00	N
76	20240417	140543	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1193	-7	5	-0.58	71090894	59444	81.16	1211	1219	1189	1560	840	1200	1195.93	0.71	0	9357	1272	1236	1213	1177	1154	1224	1165	97	360	500	840	1	1	19411130	232	-34.09	1.32	12	0.31	-35.00	902.00	1692	20230927	-29.49	1189	20240417	0.34	1626	-26.63	20240125	1189	0.34	20240417	1692	-29.49	20230927	1189	0.34	20240417	0.15	N	065770	500	97 억		138175	N	N	0	N	00	N
77	20240417	130546	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1194	-6	5	-0.50	69449254	58065	79.28	1211	1219	1189	1560	840	1200	1196.06	0.71	0	9357	1272	1236	1213	1177	1154	1224	1165	97	360	500	840	1	1	19411130	232	-34.11	1.32	12	0.30	-35.00	902.00	1692	20230927	-29.43	1189	20240417	0.42	1626	-26.57	20240125	1189	0.42	20240417	1692	-29.43	20230927	1189	0.42	20240417	0.15	N	065770	500	97 억		138175	N	N	0	N	00	N
78	20240417	120546	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1189	-11	5	-0.92	65020459	54343	74.20	1211	1219	1189	1560	840	1200	1196.48	0.71	0	9358	1272	1236	1213	1177	1154	1224	1165	97	360	500	840	1	1	19411130	231	-33.97	1.32	12	0.28	-35.00	902.00	1692	20230927	-29.73	1189	20240417	0.00	1626	-26.88	20240125	1189	0.00	20240417	1692	-29.73	20230927	1189	0.00	20240417	0.15	N	065770	500	97 억		138175	N	N	0	N	00	N
79	20240417	110547	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1192	-8	5	-0.67	51009577	42572	58.13	1211	1219	1190	1560	840	1200	1198.20	0.71	0	7635	1272	1236	1213	1177	1154	1224	1165	97	360	500	840	1	1	19411130	231	-34.06	1.32	12	0.22	-35.00	902.00	1692	20230927	-29.55	1190	20240417	0.17	1626	-26.69	20240125	1190	0.17	20240417	1692	-29.55	20230927	1190	0.17	20240417	0.15	N	065770	500	97 억		138175	N	N	0	N	00	N
80	20240417	100543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1201	1	2	0.08	32113474	26743	36.51	1211	1219	1194	1560	840	1200	1200.82	0.71	0	8228	1272	1236	1213	1177	1154	1224	1165	97	360	500	840	1	1	19411130	233	-34.31	1.33	12	0.14	-35.00	902.00	1692	20230927	-29.02	1190	20240416	0.92	1626	-26.14	20240125	1190	0.92	20240416	1692	-29.02	20230927	1190	0.92	20240416	0.15	N	065770	500	97 억		138175	N	N	0	N	00	N
81	20240417	090541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1195	-5	5	-0.42	4044616	3365	4.59	1211	1219	1194	1560	840	1200	1201.97	0.71	0	-123	1272	1236	1213	1177	1154	1224	1165	97	360	500	840	1	1	19411130	232	-34.14	1.32	12	0.02	-35.00	902.00	1692	20230927	-29.37	1190	20240416	0.42	1626	-26.51	20240125	1190	0.42	20240416	1692	-29.37	20230927	1190	0.42	20240416	0.15	N	065770	500	97 억		138175	N	N	0	N	00	N
82	20240416	160545	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1200	-26	5	-2.12	88585952	73238	118.96	1217	1249	1190	1593	859	1226	1209.56	0.78	0	-13156	1288	1256	1238	1206	1188	1248	1198	97	367	500	850	1	1	19411130	233	-34.29	1.33	12	0.38	-35.00	902.00	1692	20230927	-29.08	1190	20240416	0.84	1626	-26.20	20240125	1190	0.84	20240416	1692	-29.08	20230927	1190	0.84	20240416	0.15	N	065770	500	97 억		151331	N	N	0	N	00	N
83	20240416	150542	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1200	-26	5	-2.12	86200353	71250	115.73	1217	1249	1190	1593	859	1226	1209.83	0.78	0	-13214	1288	1256	1238	1206	1188	1248	1198	97	367	500	850	1	1	19411130	233	-34.29	1.33	12	0.37	-35.00	902.00	1692	20230927	-29.08	1190	20240416	0.84	1626	-26.20	20240125	1190	0.84	20240416	1692	-29.08	20230927	1190	0.84	20240416	0.15	N	065770	500	97 억		151331	N	N	0	N	00	N
84	20240416	140542	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1200	-26	5	-2.12	75085284	61982	100.67	1217	1249	1190	1593	859	1226	1211.40	0.78	0	-12430	1288	1256	1238	1206	1188	1248	1198	97	367	500	850	1	1	19411130	233	-34.29	1.33	12	0.32	-35.00	902.00	1692	20230927	-29.08	1190	20240416	0.84	1626	-26.20	20240125	1190	0.84	20240416	1692	-29.08	20230927	1190	0.84	20240416	0.15	N	065770	500	97 억		151331	N	N	0	N	00	N
85	20240416	130543	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1206	-20	5	-1.63	72408659	59753	97.05	1217	1249	1190	1593	859	1226	1211.80	0.78	0	-12424	1288	1256	1238	1206	1188	1248	1198	97	367	500	850	1	1	19411130	234	-34.46	1.34	12	0.31	-35.00	902.00	1692	20230927	-28.72	1190	20240416	1.34	1626	-25.83	20240125	1190	1.34	20240416	1692	-28.72	20230927	1190	1.34	20240416	0.15	N	065770	500	97 억		151331	N	N	0	N	00	N
86	20240416	120545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1211	-15	5	-1.22	45488845	37275	60.54	1217	1249	1208	1593	859	1226	1220.36	0.78	0	-7275	1288	1256	1238	1206	1188	1248	1198	97	367	500	850	1	1	19411130	235	-34.60	1.34	12	0.19	-35.00	902.00	1692	20230927	-28.43	1192	20231206	1.59	1626	-25.52	20240125	1195	1.34	20240307	1692	-28.43	20230927	1192	1.59	20231206	0.15	N	065770	500	97 억		151331	N	N	0	N	00	N
87	20240416	110542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1210	-16	5	-1.31	44302695	36295	58.95	1217	1249	1210	1593	859	1226	1220.63	0.78	0	-6927	1288	1256	1238	1206	1188	1248	1198	97	367	500	850	1	1	19411130	235	-34.57	1.34	12	0.19	-35.00	902.00	1692	20230927	-28.49	1192	20231206	1.51	1626	-25.58	20240125	1195	1.26	20240307	1692	-28.49	20230927	1192	1.51	20231206	0.15	N	065770	500	97 억		151331	N	N	0	N	00	N
88	20240416	100536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1235	9	2	0.73	15942811	12964	21.06	1217	1249	1217	1593	859	1226	1229.78	0.78	0	-325	1288	1256	1238	1206	1188	1248	1198	97	367	500	850	1	1	19411130	240	-35.29	1.37	12	0.07	-35.00	902.00	1692	20230927	-27.01	1192	20231206	3.61	1626	-24.05	20240125	1195	3.35	20240307	1692	-27.01	20230927	1192	3.61	20231206	0.15	N	065770	500	97 억		151331	N	N	0	N	00	N
89	20240416	090537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1225	-1	5	-0.08	1247928	1024	1.66	1217	1225	1217	1593	859	1226	1218.68	0.78	0	0	1288	1256	1238	1206	1188	1248	1198	97	367	500	850	1	1	19411130	238	-35.00	1.36	12	0.01	-35.00	902.00	1692	20230927	-27.60	1192	20231206	2.77	1626	-24.66	20240125	1195	2.51	20240307	1692	-27.60	20230927	1192	2.77	20231206	0.15	N	065770	500	97 억		151331	N	N	0	N	00	N
90	20240415	160535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1226	-40	5	-3.16	76223502	61433	84.51	1266	1270	1220	1645	887	1266	1240.76	0.85	0	-14783	1312	1289	1256	1233	1200	1300	1244	97	379	500	880	1	1	19411130	238	-35.03	1.36	12	0.32	-35.00	902.00	1692	20230927	-27.54	1192	20231206	2.85	1626	-24.60	20240125	1195	2.59	20240307	1692	-27.54	20230927	1192	2.85	20231206	0.15	N	065770	500	97 억		165551	N	N	0	N	00	N
91	20240415	150539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1231	-35	5	-2.76	59064626	47412	65.23	1266	1270	1222	1645	887	1266	1245.77	0.85	0	-14943	1312	1289	1256	1233	1200	1300	1244	97	379	500	880	1	1	19411130	239	-35.17	1.36	12	0.24	-35.00	902.00	1692	20230927	-27.25	1192	20231206	3.27	1626	-24.29	20240125	1195	3.01	20240307	1692	-27.25	20230927	1192	3.27	20231206	0.15	N	065770	500	97 억		165551	N	N	0	N	00	N
92	20240415	140534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1230	-36	5	-2.84	53639846	43000	59.16	1266	1270	1222	1645	887	1266	1247.44	0.85	0	-11537	1312	1289	1256	1233	1200	1300	1244	97	379	500	880	1	1	19411130	239	-35.14	1.36	12	0.22	-35.00	902.00	1692	20230927	-27.30	1192	20231206	3.19	1626	-24.35	20240125	1195	2.93	20240307	1692	-27.30	20230927	1192	3.19	20231206	0.15	N	065770	500	97 억		165551	N	N	0	N	00	N
93	20240415	130529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1253	-13	5	-1.03	34378442	27367	37.65	1266	1270	1236	1645	887	1266	1256.20	0.85	0	-6172	1312	1289	1256	1233	1200	1300	1244	97	379	500	880	1	1	19411130	243	-35.80	1.39	12	0.14	-35.00	902.00	1692	20230927	-25.95	1192	20231206	5.12	1626	-22.94	20240125	1195	4.85	20240307	1692	-25.95	20230927	1192	5.12	20231206	0.15	N	065770	500	97 억		165551	N	N	0	N	00	N
94	20240415	120536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1251	-15	5	-1.18	30822888	24505	33.71	1266	1270	1236	1645	887	1266	1257.82	0.85	0	-7020	1312	1289	1256	1233	1200	1300	1244	97	379	500	880	1	1	19411130	243	-35.74	1.39	12	0.13	-35.00	902.00	1692	20230927	-26.06	1192	20231206	4.95	1626	-23.06	20240125	1195	4.69	20240307	1692	-26.06	20230927	1192	4.95	20231206	0.15	N	065770	500	97 억		165551	N	N	0	N	00	N
95	20240415	110537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1250	-16	5	-1.26	27372391	21742	29.91	1266	1270	1245	1645	887	1266	1258.96	0.85	0	-6485	1312	1289	1256	1233	1200	1300	1244	97	379	500	880	1	1	19411130	243	-35.71	1.39	12	0.11	-35.00	902.00	1692	20230927	-26.12	1192	20231206	4.87	1626	-23.12	20240125	1195	4.60	20240307	1692	-26.12	20230927	1192	4.87	20231206	0.15	N	065770	500	97 억		165551	N	N	0	N	00	N
96	20240415	100535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1256	-10	5	-0.79	24723094	19624	27.00	1266	1270	1245	1645	887	1266	1259.84	0.85	0	-6473	1312	1289	1256	1233	1200	1300	1244	97	379	500	880	1	1	19411130	244	-35.89	1.39	12	0.10	-35.00	902.00	1692	20230927	-25.77	1192	20231206	5.37	1626	-22.76	20240125	1195	5.10	20240307	1692	-25.77	20230927	1192	5.37	20231206	0.15	N	065770	500	97 억		165551	N	N	0	N	00	N
97	20240415	090538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1264	-2	5	-0.16	8805262	6983	9.61	1266	1266	1245	1645	887	1266	1260.96	0.85	0	-1986	1312	1289	1256	1233	1200	1300	1244	97	379	500	880	1	1	19411130	245	-36.11	1.40	12	0.04	-35.00	902.00	1692	20230927	-25.30	1192	20231206	6.04	1626	-22.26	20240125	1195	5.77	20240307	1692	-25.30	20230927	1192	6.04	20231206	0.15	N	065770	500	97 억		165551	N	N	0	N	00	N
98	20240412	160534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1266	29	2	2.34	89698652	72086	67.99	1237	1279	1223	1608	866	1237	1244.33	0.80	0	9946	1332	1284	1252	1204	1172	1268	1188	97	371	500	860	1	1	19411130	246	-36.17	1.40	12	0.37	-35.00	902.00	1692	20230927	-25.18	1192	20231206	6.21	1626	-22.14	20240125	1195	5.94	20240307	1692	-25.18	20230927	1192	6.21	20231206	0.15	N	065770	500	97 억		155605	N	N	0	N	00	N
99	20240412	150535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1264	27	2	2.18	84518147	67993	64.13	1237	1279	1223	1608	866	1237	1243.04	0.80	0	9605	1332	1284	1252	1204	1172	1268	1188	97	371	500	860	1	1	19411130	245	-36.11	1.40	12	0.35	-35.00	902.00	1692	20230927	-25.30	1192	20231206	6.04	1626	-22.26	20240125	1195	5.77	20240307	1692	-25.30	20230927	1192	6.04	20231206	0.15	N	065770	500	97 억		155605	N	N	0	N	00	N
100	20240412	140534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1267	30	2	2.43	74779190	60272	56.85	1237	1279	1223	1608	866	1237	1240.70	0.80	0	8424	1332	1284	1252	1204	1172	1268	1188	97	371	500	860	1	1	19411130	246	-36.20	1.40	12	0.31	-35.00	902.00	1692	20230927	-25.12	1192	20231206	6.29	1626	-22.08	20240125	1195	6.03	20240307	1692	-25.12	20230927	1192	6.29	20231206	0.15	N	065770	500	97 억		155605	N	N	0	N	00	N
101	20240412	130530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1260	23	2	1.86	71188544	57431	54.17	1237	1260	1223	1608	866	1237	1239.55	0.80	0	7430	1332	1284	1252	1204	1172	1268	1188	97	371	500	860	1	1	19411130	245	-36.00	1.40	12	0.30	-35.00	902.00	1692	20230927	-25.53	1192	20231206	5.70	1626	-22.51	20240125	1195	5.44	20240307	1692	-25.53	20230927	1192	5.70	20231206	0.15	N	065770	500	97 억		155605	N	N	0	N	00	N
102	20240412	120534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1240	3	2	0.24	51980062	42025	39.64	1237	1255	1223	1608	866	1237	1236.88	0.80	0	296	1332	1284	1252	1204	1172	1268	1188	97	371	500	860	1	1	19411130	241	-35.43	1.37	12	0.22	-35.00	902.00	1692	20230927	-26.71	1192	20231206	4.03	1626	-23.74	20240125	1195	3.77	20240307	1692	-26.71	20230927	1192	4.03	20231206	0.15	N	065770	500	97 억		155605	N	N	0	N	00	N
103	20240412	110530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1248	11	2	0.89	33028351	26729	25.21	1237	1255	1223	1608	866	1237	1235.67	0.80	0	2733	1332	1284	1252	1204	1172	1268	1188	97	371	500	860	1	1	19411130	242	-35.66	1.38	12	0.14	-35.00	902.00	1692	20230927	-26.24	1192	20231206	4.70	1626	-23.25	20240125	1195	4.44	20240307	1692	-26.24	20230927	1192	4.70	20231206	0.15	N	065770	500	97 억		155605	N	N	0	N	00	N
104	20240412	100532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1240	3	2	0.24	25346412	20585	19.42	1237	1255	1223	1608	866	1237	1231.30	0.80	0	4515	1332	1284	1252	1204	1172	1268	1188	97	371	500	860	1	1	19411130	241	-35.43	1.37	12	0.11	-35.00	902.00	1692	20230927	-26.71	1192	20231206	4.03	1626	-23.74	20240125	1195	3.77	20240307	1692	-26.71	20230927	1192	4.03	20231206	0.15	N	065770	500	97 억		155605	N	N	0	N	00	N
105	20240412	090531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1241	4	2	0.32	7783101	6289	5.93	1237	1255	1237	1608	866	1237	1237.57	0.80	0	36	1332	1284	1252	1204	1172	1268	1188	97	371	500	860	1	1	19411130	241	-35.46	1.38	12	0.03	-35.00	902.00	1692	20230927	-26.65	1192	20231206	4.11	1626	-23.68	20240125	1195	3.85	20240307	1692	-26.65	20230927	1192	4.11	20231206	0.15	N	065770	500	97 억		155605	N	N	0	N	00	N
106	20240411	160526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1237	-35	5	-2.75	131732080	106007	84.08	1284	1300	1220	1653	891	1272	1242.67	0.76	0	8519	1410	1341	1294	1225	1178	1317	1201	97	381	500	890	1	1	19411130	240	-35.34	1.37	12	0.55	-35.00	902.00	1692	20230927	-26.89	1192	20231206	3.78	1626	-23.92	20240125	1195	3.51	20240307	1692	-26.89	20230927	1192	3.78	20231206	0.15	N	065770	500	97 억		146771	N	N	0	N	00	N
107	20240411	150534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1235	-37	5	-2.91	127854555	102865	81.58	1284	1300	1220	1653	891	1272	1242.94	0.76	0	9522	1410	1341	1294	1225	1178	1317	1201	97	381	500	890	1	1	19411130	240	-35.29	1.37	12	0.53	-35.00	902.00	1692	20230927	-27.01	1192	20231206	3.61	1626	-24.05	20240125	1195	3.35	20240307	1692	-27.01	20230927	1192	3.61	20231206	0.15	N	065770	500	97 억		146771	N	N	0	N	00	N
108	20240411	140530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1229	-43	5	-3.38	114161110	91744	72.76	1284	1300	1220	1653	891	1272	1244.34	0.76	0	6965	1410	1341	1294	1225	1178	1317	1201	97	381	500	890	1	1	19411130	239	-35.11	1.36	12	0.47	-35.00	902.00	1692	20230927	-27.36	1192	20231206	3.10	1626	-24.42	20240125	1195	2.85	20240307	1692	-27.36	20230927	1192	3.10	20231206	0.15	N	065770	500	97 억		146771	N	N	0	N	00	N
109	20240411	130523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1231	-41	5	-3.22	106703417	85680	67.95	1284	1300	1220	1653	891	1272	1245.37	0.76	0	7116	1410	1341	1294	1225	1178	1317	1201	97	381	500	890	1	1	19411130	239	-35.17	1.36	12	0.44	-35.00	902.00	1692	20230927	-27.25	1192	20231206	3.27	1626	-24.29	20240125	1195	3.01	20240307	1692	-27.25	20230927	1192	3.27	20231206	0.15	N	065770	500	97 억		146771	N	N	0	N	00	N
110	20240411	120531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1240	-32	5	-2.52	103089662	82751	65.63	1284	1300	1220	1653	891	1272	1245.78	0.76	0	7360	1410	1341	1294	1225	1178	1317	1201	97	381	500	890	1	1	19411130	241	-35.43	1.37	12	0.43	-35.00	902.00	1692	20230927	-26.71	1192	20231206	4.03	1626	-23.74	20240125	1195	3.77	20240307	1692	-26.71	20230927	1192	4.03	20231206	0.15	N	065770	500	97 억		146771	N	N	0	N	00	N
111	20240411	110526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1227	-45	5	-3.54	94252822	75592	59.95	1284	1300	1220	1653	891	1272	1246.86	0.76	0	9405	1410	1341	1294	1225	1178	1317	1201	97	381	500	890	1	1	19411130	238	-35.06	1.36	12	0.39	-35.00	902.00	1692	20230927	-27.48	1192	20231206	2.94	1626	-24.54	20240125	1195	2.68	20240307	1692	-27.48	20230927	1192	2.94	20231206	0.15	N	065770	500	97 억		146771	N	N	0	N	00	N
112	20240411	100532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1230	-42	5	-3.30	67367289	53644	42.55	1284	1300	1230	1653	891	1272	1255.82	0.76	0	7097	1410	1341	1294	1225	1178	1317	1201	97	381	500	890	1	1	19411130	239	-35.14	1.36	12	0.28	-35.00	902.00	1692	20230927	-27.30	1192	20231206	3.19	1626	-24.35	20240125	1195	2.93	20240307	1692	-27.30	20230927	1192	3.19	20231206	0.15	N	065770	500	97 억		146771	N	N	0	N	00	N
113	20240411	090528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1281	9	2	0.71	11459804	8914	7.07	1284	1300	1276	1653	891	1272	1285.60	0.76	0	-826	1410	1341	1294	1225	1178	1317	1201	97	381	500	890	1	1	19411130	249	-36.60	1.42	12	0.05	-35.00	902.00	1692	20230927	-24.29	1192	20231206	7.47	1626	-21.22	20240125	1195	7.20	20240307	1692	-24.29	20230927	1192	7.47	20231206	0.15	N	065770	500	97 억		146771	N	N	0	N	00	N
114	20240409	160521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1272	7	2	0.55	148883787	117459	8.30	1290	1363	1247	1644	886	1265	1267.54	0.67	0	16855	1571	1418	1326	1173	1081	1494	1249	97	379	500	880	1	1	19411130	247	-36.34	1.41	12	0.61	-35.00	902.00	1692	20230927	-24.82	1192	20231206	6.71	1626	-21.77	20240125	1195	6.44	20240307	1692	-24.82	20230927	1192	6.71	20231206	0.15	N	065770	500	97 억		129993	N	N	0	N	00	N
115	20240409	150523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1252	-13	5	-1.03	134789135	106371	7.51	1290	1363	1247	1644	886	1265	1267.16	0.67	0	18703	1571	1418	1326	1173	1081	1494	1249	97	379	500	880	1	1	19411130	243	-35.77	1.39	12	0.55	-35.00	902.00	1692	20230927	-26.00	1192	20231206	5.03	1626	-23.00	20240125	1195	4.77	20240307	1692	-26.00	20230927	1192	5.03	20231206	0.15	N	065770	500	97 억		129993	N	N	0	N	00	N
116	20240409	140527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1260	-5	5	-0.40	115391070	90881	6.42	1290	1363	1253	1644	886	1265	1269.69	0.67	0	17269	1571	1418	1326	1173	1081	1494	1249	97	379	500	880	1	1	19411130	245	-36.00	1.40	12	0.47	-35.00	902.00	1692	20230927	-25.53	1192	20231206	5.70	1626	-22.51	20240125	1195	5.44	20240307	1692	-25.53	20230927	1192	5.70	20231206	0.15	N	065770	500	97 억		129993	N	N	0	N	00	N
117	20240409	130521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1270	5	2	0.40	107681362	84771	5.99	1290	1363	1253	1644	886	1265	1270.26	0.67	0	17272	1571	1418	1326	1173	1081	1494	1249	97	379	500	880	1	1	19411130	247	-36.29	1.41	12	0.44	-35.00	902.00	1692	20230927	-24.94	1192	20231206	6.54	1626	-21.89	20240125	1195	6.28	20240307	1692	-24.94	20230927	1192	6.54	20231206	0.15	N	065770	500	97 억		129993	N	N	0	N	00	N
118	20240409	120525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1272	7	2	0.55	93817047	73806	5.21	1290	1363	1253	1644	886	1265	1271.13	0.67	0	13455	1571	1418	1326	1173	1081	1494	1249	97	379	500	880	1	1	19411130	247	-36.34	1.41	12	0.38	-35.00	902.00	1692	20230927	-24.82	1192	20231206	6.71	1626	-21.77	20240125	1195	6.44	20240307	1692	-24.82	20230927	1192	6.71	20231206	0.15	N	065770	500	97 억		129993	N	N	0	N	00	N
119	20240409	110522	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1269	4	2	0.32	84264170	66284	4.68	1290	1363	1253	1644	886	1265	1271.26	0.67	0	10383	1571	1418	1326	1173	1081	1494	1249	97	379	500	880	1	1	19411130	246	-36.26	1.41	12	0.34	-35.00	902.00	1692	20230927	-25.00	1192	20231206	6.46	1626	-21.96	20240125	1195	6.19	20240307	1692	-25.00	20230927	1192	6.46	20231206	0.15	N	065770	500	97 억		129993	N	N	0	N	00	N
120	20240409	100520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1265	0	3	0.00	66333405	52118	3.68	1290	1363	1253	1644	886	1265	1272.75	0.67	0	10040	1571	1418	1326	1173	1081	1494	1249	97	379	500	880	1	1	19411130	246	-36.14	1.40	12	0.27	-35.00	902.00	1692	20230927	-25.24	1192	20231206	6.12	1626	-22.20	20240125	1195	5.86	20240307	1692	-25.24	20230927	1192	6.12	20231206	0.15	N	065770	500	97 억		129993	N	N	0	N	00	N
121	20240409	090529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1267	2	2	0.16	31086093	24261	1.71	1290	1363	1265	1644	886	1265	1281.32	0.67	0	5549	1571	1418	1326	1173	1081	1494	1249	97	379	500	880	1	1	19411130	246	-36.20	1.40	12	0.12	-35.00	902.00	1692	20230927	-25.12	1192	20231206	6.29	1626	-22.08	20240125	1195	6.03	20240307	1692	-25.12	20230927	1192	6.29	20231206	0.15	N	065770	500	97 억		129993	N	N	0	N	00	N
122	20240408	160516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1265	31	2	2.51	1939927404	1415414	3498.65	1234	1479	1234	1604	864	1234	1370.58	0.58	0	16906	1352	1292	1263	1203	1174	1278	1189	97	370	500	860	1	1	19411130	246	-36.14	1.40	12	7.29	-35.00	902.00	1692	20230927	-25.24	1192	20231206	6.12	1626	-22.20	20240125	1195	5.86	20240307	1692	-25.24	20230927	1192	6.12	20231206	0.15	N	065770	500	97 억		113306	N	N	0	N	00	N
123	20240408	150523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1246	12	2	0.97	1907514506	1389676	3435.03	1234	1479	1234	1604	864	1234	1372.63	0.58	0	15921	1352	1292	1263	1203	1174	1278	1189	97	370	500	860	1	1	19411130	242	-35.60	1.38	12	7.16	-35.00	902.00	1692	20230927	-26.36	1192	20231206	4.53	1626	-23.37	20240125	1195	4.27	20240307	1692	-26.36	20230927	1192	4.53	20231206	0.15	N	065770	500	97 억		113306	N	N	0	N	00	N
124	20240408	140525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1265	31	2	2.51	1749865659	1263828	3123.96	1234	1479	1234	1604	864	1234	1384.58	0.58	0	-1784	1352	1292	1263	1203	1174	1278	1189	97	370	500	860	1	1	19411130	246	-36.14	1.40	12	6.51	-35.00	902.00	1692	20230927	-25.24	1192	20231206	6.12	1626	-22.20	20240125	1195	5.86	20240307	1692	-25.24	20230927	1192	6.12	20231206	0.15	N	065770	500	97 억		113306	N	N	0	N	00	N
125	20240408	130521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1283	49	2	3.97	52744683	41418	102.38	1234	1286	1234	1604	864	1234	1273.47	0.58	0	10189	1352	1292	1263	1203	1174	1278	1189	97	370	500	860	1	1	19411130	249	-36.66	1.42	12	0.21	-35.00	902.00	1692	20230927	-24.17	1192	20231206	7.63	1626	-21.09	20240125	1195	7.36	20240307	1692	-24.17	20230927	1192	7.63	20231206	0.15	N	065770	500	97 억		113306	N	N	0	N	00	N
126	20240408	120523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1279	45	2	3.65	48588480	38162	94.33	1234	1286	1234	1604	864	1234	1273.22	0.58	0	9737	1352	1292	1263	1203	1174	1278	1189	97	370	500	860	1	1	19411130	248	-36.54	1.42	12	0.20	-35.00	902.00	1692	20230927	-24.41	1192	20231206	7.30	1626	-21.34	20240125	1195	7.03	20240307	1692	-24.41	20230927	1192	7.30	20231206	0.15	N	065770	500	97 억		113306	N	N	0	N	00	N
127	20240408	110525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1278	44	2	3.57	44976952	35328	87.32	1234	1286	1234	1604	864	1234	1273.12	0.58	0	9213	1352	1292	1263	1203	1174	1278	1189	97	370	500	860	1	1	19411130	248	-36.51	1.42	12	0.18	-35.00	902.00	1692	20230927	-24.47	1192	20231206	7.21	1626	-21.40	20240125	1195	6.95	20240307	1692	-24.47	20230927	1192	7.21	20231206	0.15	N	065770	500	97 억		113306	N	N	0	N	00	N
128	20240408	100519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1276	42	2	3.40	27621236	21759	53.78	1234	1283	1234	1604	864	1234	1269.42	0.58	0	5993	1352	1292	1263	1203	1174	1278	1189	97	370	500	860	1	1	19411130	248	-36.46	1.41	12	0.11	-35.00	902.00	1692	20230927	-24.59	1192	20231206	7.05	1626	-21.53	20240125	1195	6.78	20240307	1692	-24.59	20230927	1192	7.05	20231206	0.15	N	065770	500	97 억		113306	N	N	0	N	00	N
129	20240408	090523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1263	29	2	2.35	8201331	6548	16.19	1234	1271	1234	1604	864	1234	1252.49	0.58	0	-160	1352	1292	1263	1203	1174	1278	1189	97	370	500	860	1	1	19411130	245	-36.09	1.40	12	0.03	-35.00	902.00	1692	20230927	-25.35	1192	20231206	5.96	1626	-22.32	20240125	1195	5.69	20240307	1692	-25.35	20230927	1192	5.96	20231206	0.15	N	065770	500	97 억		113306	N	N	0	N	00	N
130	20240405	160524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1234	-56	5	-4.34	50751288	39360	75.11	1290	1323	1234	1677	903	1290	1290.53	0.58	0	1218	1365	1327	1307	1269	1249	1317	1259	97	387	500	900	1	1	19411130	240	-35.26	1.37	12	0.20	-35.00	902.00	1692	20230927	-27.07	1192	20231206	3.52	1626	-24.11	20240125	1195	3.26	20240307	1692	-27.07	20230927	1192	3.52	20231206	0.15	N	065770	500	97 억		112052	N	N	0	N	00	N
131	20240405	150520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1278	-12	5	-0.93	44679116	34450	65.74	1290	1323	1265	1677	903	1290	1296.93	0.58	0	4323	1365	1327	1307	1269	1249	1317	1259	97	387	500	900	1	1	19411130	248	-36.51	1.42	12	0.18	-35.00	902.00	1692	20230927	-24.47	1192	20231206	7.21	1626	-21.40	20240125	1195	6.95	20240307	1692	-24.47	20230927	1192	7.21	20231206	0.15	N	065770	500	97 억		112052	N	N	0	N	00	N
132	20240405	140519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1290	0	3	0.00	37477557	28770	54.90	1290	1323	1284	1677	903	1290	1302.66	0.58	0	449	1365	1327	1307	1269	1249	1317	1259	97	387	500	900	1	1	19411130	250	-36.86	1.43	12	0.15	-35.00	902.00	1692	20230927	-23.76	1192	20231206	8.22	1626	-20.66	20240125	1195	7.95	20240307	1692	-23.76	20230927	1192	8.22	20231206	0.15	N	065770	500	97 억		112052	N	N	0	N	00	N
133	20240405	130519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1288	-2	5	-0.16	35567096	27286	52.07	1290	1323	1284	1677	903	1290	1303.49	0.58	0	388	1365	1327	1307	1269	1249	1317	1259	97	387	500	900	1	1	19411130	250	-36.80	1.43	12	0.14	-35.00	902.00	1692	20230927	-23.88	1192	20231206	8.05	1626	-20.79	20240125	1195	7.78	20240307	1692	-23.88	20230927	1192	8.05	20231206	0.15	N	065770	500	97 억		112052	N	N	0	N	00	N
134	20240405	120519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1290	0	3	0.00	32184999	24663	47.06	1290	1323	1284	1677	903	1290	1304.99	0.58	0	1179	1365	1327	1307	1269	1249	1317	1259	97	387	500	900	1	1	19411130	250	-36.86	1.43	12	0.13	-35.00	902.00	1692	20230927	-23.76	1192	20231206	8.22	1626	-20.66	20240125	1195	7.95	20240307	1692	-23.76	20230927	1192	8.22	20231206	0.15	N	065770	500	97 억		112052	N	N	0	N	00	N
135	20240405	110522	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1296	6	2	0.47	28665549	21935	41.86	1290	1323	1287	1677	903	1290	1306.84	0.58	0	681	1365	1327	1307	1269	1249	1317	1259	97	387	500	900	1	1	19411130	252	-37.03	1.44	12	0.11	-35.00	902.00	1692	20230927	-23.40	1192	20231206	8.72	1626	-20.30	20240125	1195	8.45	20240307	1692	-23.40	20230927	1192	8.72	20231206	0.15	N	065770	500	97 억		112052	N	N	0	N	00	N
136	20240405	100441	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1315	25	2	1.94	20031826	15326	29.25	1290	1323	1287	1677	903	1290	1307.05	0.58	0	30	1365	1327	1307	1269	1249	1317	1259	97	387	500	900	1	1	19411130	255	-37.57	1.46	12	0.08	-35.00	902.00	1692	20230927	-22.28	1192	20231206	10.32	1626	-19.13	20240125	1195	10.04	20240307	1692	-22.28	20230927	1192	10.32	20231206	0.15	N	065770	500	97 억		112052	N	N	0	N	00	N
137	20240405	090514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1301	11	2	0.85	3735746	2896	5.53	1290	1301	1287	1677	903	1290	1289.97	0.58	0	798	1365	1327	1307	1269	1249	1317	1259	97	387	500	900	1	1	19411130	253	-37.17	1.44	12	0.01	-35.00	902.00	1692	20230927	-23.11	1192	20231206	9.14	1626	-19.99	20240125	1195	8.87	20240307	1692	-23.11	20230927	1192	9.14	20231206	0.15	N	065770	500	97 억		112052	N	N	0	N	00	N
138	20240404	160514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1290	-55	5	-4.09	68667655	52305	69.48	1300	1345	1287	1748	942	1345	1312.86	0.57	0	1123	1366	1355	1339	1328	1312	1361	1334	97	403	500	940	1	1	19411130	250	-36.86	1.43	12	0.27	-35.00	902.00	1692	20230927	-23.76	1192	20231206	8.22	1626	-20.66	20240125	1195	7.95	20240307	1692	-23.76	20230927	1192	8.22	20231206	0.15	N	065770	500	97 억		110929	N	N	0	N	00	N
139	20240404	150513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1309	-36	5	-2.68	66618632	50717	67.37	1300	1345	1287	1748	942	1345	1313.54	0.57	0	1123	1366	1355	1339	1328	1312	1361	1334	97	403	500	940	1	1	19411130	254	-37.40	1.45	12	0.26	-35.00	902.00	1692	20230927	-22.64	1192	20231206	9.82	1626	-19.50	20240125	1195	9.54	20240307	1692	-22.64	20230927	1192	9.82	20231206	0.15	N	065770	500	97 억		110929	N	N	0	N	00	N
140	20240404	140513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1300	-45	5	-3.35	65455052	49827	66.19	1300	1345	1287	1748	942	1345	1313.65	0.57	0	1203	1366	1355	1339	1328	1312	1361	1334	97	403	500	940	1	1	19411130	252	-37.14	1.44	12	0.26	-35.00	902.00	1692	20230927	-23.17	1192	20231206	9.06	1626	-20.05	20240125	1195	8.79	20240307	1692	-23.17	20230927	1192	9.06	20231206	0.15	N	065770	500	97 억		110929	N	N	0	N	00	N
141	20240404	130509	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1287	-58	5	-4.31	58211526	44248	58.78	1300	1345	1287	1748	942	1345	1315.57	0.57	0	884	1366	1355	1339	1328	1312	1361	1334	97	403	500	940	1	1	19411130	250	-36.77	1.43	12	0.23	-35.00	902.00	1692	20230927	-23.94	1192	20231206	7.97	1626	-20.85	20240125	1195	7.70	20240307	1692	-23.94	20230927	1192	7.97	20231206	0.15	N	065770	500	97 억		110929	N	N	0	N	00	N
142	20240404	120511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1308	-37	5	-2.75	32782031	24626	32.71	1300	1345	1299	1748	942	1345	1331.20	0.57	0	-7762	1366	1355	1339	1328	1312	1361	1334	97	403	500	940	1	1	19411130	254	-37.37	1.45	12	0.13	-35.00	902.00	1692	20230927	-22.70	1192	20231206	9.73	1626	-19.56	20240125	1195	9.46	20240307	1692	-22.70	20230927	1192	9.73	20231206	0.15	N	065770	500	97 억		110929	N	N	0	N	00	N
143	20240404	110512	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1333	-12	5	-0.89	25153016	18867	25.06	1300	1345	1299	1748	942	1345	1333.18	0.57	0	-7548	1366	1355	1339	1328	1312	1361	1334	97	403	500	940	1	1	19411130	259	-38.09	1.48	12	0.10	-35.00	902.00	1692	20230927	-21.22	1192	20231206	11.83	1626	-18.02	20240125	1195	11.55	20240307	1692	-21.22	20230927	1192	11.83	20231206	0.15	N	065770	500	97 억		110929	N	N	0	N	00	N
144	20240404	100513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1337	-8	5	-0.59	23561159	17673	23.48	1300	1345	1299	1748	942	1345	1333.17	0.57	0	-7475	1366	1355	1339	1328	1312	1361	1334	97	403	500	940	1	1	19411130	260	-38.20	1.48	12	0.09	-35.00	902.00	1692	20230927	-20.98	1192	20231206	12.16	1626	-17.77	20240125	1195	11.88	20240307	1692	-20.98	20230927	1192	12.16	20231206	0.15	N	065770	500	97 억		110929	N	N	0	N	00	N
145	20240404	090512	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1328	-17	5	-1.26	10440118	7859	10.44	1300	1345	1299	1748	942	1345	1328.43	0.57	0	-3195	1366	1355	1339	1328	1312	1361	1334	97	403	500	940	1	1	19411130	258	-37.94	1.47	12	0.04	-35.00	902.00	1692	20230927	-21.51	1192	20231206	11.41	1626	-18.33	20240125	1195	11.13	20240307	1692	-21.51	20230927	1192	11.41	20231206	0.15	N	065770	500	97 억		110929	N	N	0	N	00	N
146	20240403	160513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1345	4	2	0.30	100878348	75272	46.92	1335	1350	1323	1743	939	1341	1340.18	0.59	0	-3153	1376	1358	1332	1314	1288	1367	1323	97	402	500	930	1	1	19411130	261	-38.43	1.49	12	0.39	-35.00	902.00	1692	20230927	-20.51	1192	20231206	12.84	1626	-17.28	20240125	1195	12.55	20240307	1692	-20.51	20230927	1192	12.84	20231206	0.15	N	065770	500	97 억		114082	N	N	0	N	00	N
147	20240403	150510	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1341	0	3	0.00	98729943	73674	45.93	1335	1350	1323	1743	939	1341	1340.09	0.59	0	-2380	1376	1358	1332	1314	1288	1367	1323	97	402	500	930	1	1	19411130	260	-38.31	1.49	12	0.38	-35.00	902.00	1692	20230927	-20.74	1192	20231206	12.50	1626	-17.53	20240125	1195	12.22	20240307	1692	-20.74	20230927	1192	12.50	20231206	0.15	N	065770	500	97 억		114082	N	N	0	N	00	N
148	20240403	140506	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1346	5	2	0.37	89170308	66567	41.50	1335	1350	1323	1743	939	1341	1339.56	0.59	0	-2365	1376	1358	1332	1314	1288	1367	1323	97	402	500	930	1	1	19411130	261	-38.46	1.49	12	0.34	-35.00	902.00	1692	20230927	-20.45	1192	20231206	12.92	1626	-17.22	20240125	1195	12.64	20240307	1692	-20.45	20230927	1192	12.92	20231206	0.15	N	065770	500	97 억		114082	N	N	0	N	00	N
149	20240403	130508	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1346	5	2	0.37	76870277	57418	35.79	1335	1350	1323	1743	939	1341	1338.78	0.59	0	-2636	1376	1358	1332	1314	1288	1367	1323	97	402	500	930	1	1	19411130	261	-38.46	1.49	12	0.30	-35.00	902.00	1692	20230927	-20.45	1192	20231206	12.92	1626	-17.22	20240125	1195	12.64	20240307	1692	-20.45	20230927	1192	12.92	20231206	0.15	N	065770	500	97 억		114082	N	N	0	N	00	N
150	20240403	120508	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1345	4	2	0.30	65718419	49128	30.63	1335	1350	1323	1743	939	1341	1337.70	0.59	0	-2908	1376	1358	1332	1314	1288	1367	1323	97	402	500	930	1	1	19411130	261	-38.43	1.49	12	0.25	-35.00	902.00	1692	20230927	-20.51	1192	20231206	12.84	1626	-17.28	20240125	1195	12.55	20240307	1692	-20.51	20230927	1192	12.84	20231206	0.15	N	065770	500	97 억		114082	N	N	0	N	00	N
151	20240403	110507	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1345	4	2	0.30	55258107	41350	25.78	1335	1350	1323	1743	939	1341	1336.35	0.59	0	-1546	1376	1358	1332	1314	1288	1367	1323	97	402	500	930	1	1	19411130	261	-38.43	1.49	12	0.21	-35.00	902.00	1692	20230927	-20.51	1192	20231206	12.84	1626	-17.28	20240125	1195	12.55	20240307	1692	-20.51	20230927	1192	12.84	20231206	0.15	N	065770	500	97 억		114082	N	N	0	N	00	N
152	20240403	100509	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1343	2	2	0.15	25840245	19377	12.08	1335	1350	1323	1743	939	1341	1333.55	0.59	0	-198	1376	1358	1332	1314	1288	1367	1323	97	402	500	930	1	1	19411130	261	-38.37	1.49	12	0.10	-35.00	902.00	1692	20230927	-20.63	1192	20231206	12.67	1626	-17.40	20240125	1195	12.38	20240307	1692	-20.63	20230927	1192	12.67	20231206	0.15	N	065770	500	97 억		114082	N	N	0	N	00	N
153	20240403	090510	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1325	-16	5	-1.19	3784744	2836	1.77	1335	1335	1324	1743	939	1341	1334.54	0.59	0	376	1376	1358	1332	1314	1288	1367	1323	97	402	500	930	1	1	19411130	257	-37.86	1.47	12	0.01	-35.00	902.00	1692	20230927	-21.69	1192	20231206	11.16	1626	-18.51	20240125	1195	10.88	20240307	1692	-21.69	20230927	1192	11.16	20231206	0.15	N	065770	500	97 억		114082	N	N	0	N	00	N
154	20240402	160459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1341	42	2	3.23	212430588	159307	105.92	1309	1350	1306	1688	910	1299	1333.47	0.68	0	-17749	1338	1318	1279	1259	1220	1328	1269	97	389	500	900	1	1	19411130	260	-38.31	1.49	12	0.82	-35.00	902.00	1692	20230927	-20.74	1192	20231206	12.50	1626	-17.53	20240125	1195	12.22	20240307	1692	-20.74	20230927	1192	12.50	20231206	0.15	N	065770	500	97 억		131831	N	N	0	N	00	N
155	20240402	150506	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1336	37	2	2.85	200090272	150076	99.78	1309	1350	1306	1688	910	1299	1333.26	0.68	0	-17745	1338	1318	1279	1259	1220	1328	1269	97	389	500	900	1	1	19411130	259	-38.17	1.48	12	0.77	-35.00	902.00	1692	20230927	-21.04	1192	20231206	12.08	1626	-17.84	20240125	1195	11.80	20240307	1692	-21.04	20230927	1192	12.08	20231206	0.15	N	065770	500	97 억		131831	N	N	0	N	00	N
156	20240402	140509	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1339	40	2	3.08	175888406	131987	87.75	1309	1350	1306	1688	910	1299	1332.62	0.68	0	-8325	1338	1318	1279	1259	1220	1328	1269	97	389	500	900	1	1	19411130	260	-38.26	1.48	12	0.68	-35.00	902.00	1692	20230927	-20.86	1192	20231206	12.33	1626	-17.65	20240125	1195	12.05	20240307	1692	-20.86	20230927	1192	12.33	20231206	0.15	N	065770	500	97 억		131831	N	N	0	N	00	N
157	20240402	130500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1330	31	2	2.39	165819066	124461	82.75	1309	1350	1306	1688	910	1299	1332.30	0.68	0	-7331	1338	1318	1279	1259	1220	1328	1269	97	389	500	900	1	1	19411130	258	-38.00	1.47	12	0.64	-35.00	902.00	1692	20230927	-21.39	1192	20231206	11.58	1626	-18.20	20240125	1195	11.30	20240307	1692	-21.39	20230927	1192	11.58	20231206	0.15	N	065770	500	97 억		131831	N	N	0	N	00	N
158	20240402	120500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1331	32	2	2.46	151707225	113855	75.70	1309	1350	1306	1688	910	1299	1332.46	0.68	0	-8492	1338	1318	1279	1259	1220	1328	1269	97	389	500	900	1	1	19411130	258	-38.03	1.48	12	0.59	-35.00	902.00	1692	20230927	-21.34	1192	20231206	11.66	1626	-18.14	20240125	1195	11.38	20240307	1692	-21.34	20230927	1192	11.66	20231206	0.15	N	065770	500	97 억		131831	N	N	0	N	00	N
159	20240402	110501	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1332	33	2	2.54	138604150	104064	69.19	1309	1350	1306	1688	910	1299	1331.91	0.68	0	-7384	1338	1318	1279	1259	1220	1328	1269	97	389	500	900	1	1	19411130	259	-38.06	1.48	12	0.54	-35.00	902.00	1692	20230927	-21.28	1192	20231206	11.74	1626	-18.08	20240125	1195	11.46	20240307	1692	-21.28	20230927	1192	11.74	20231206	0.15	N	065770	500	97 억		131831	N	N	0	N	00	N
160	20240402	100502	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1350	51	2	3.93	102216189	76891	51.12	1309	1350	1306	1688	910	1299	1329.36	0.68	0	-8428	1338	1318	1279	1259	1220	1328	1269	97	389	500	900	1	1	19411130	262	-38.57	1.50	12	0.40	-35.00	902.00	1692	20230927	-20.21	1192	20231206	13.26	1626	-16.97	20240125	1195	12.97	20240307	1692	-20.21	20230927	1192	13.26	20231206	0.15	N	065770	500	97 억		131831	N	N	0	N	00	N
161	20240402	090501	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1317	18	2	1.39	10523036	8037	5.34	1309	1317	1306	1688	910	1299	1309.32	0.68	0	-41	1338	1318	1279	1259	1220	1328	1269	97	389	500	900	1	1	19411130	256	-37.63	1.46	12	0.04	-35.00	902.00	1692	20230927	-22.16	1192	20231206	10.49	1626	-19.00	20240125	1195	10.21	20240307	1692	-22.16	20230927	1192	10.49	20231206	0.15	N	065770	500	97 억		131831	N	N	0	N	00	N
162	20240401	160459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1299	53	2	4.25	191099412	150305	303.44	1247	1299	1240	1619	873	1246	1271.41	0.58	0	29873	1260	1252	1239	1231	1218	1257	1236	97	373	500	870	1	1	19411130	252	-37.11	1.44	12	0.77	-35.00	902.00	1692	20230927	-23.23	1192	20231206	8.98	1626	-20.11	20240125	1195	8.70	20240307	1692	-23.23	20230927	1192	8.98	20231206	0.15	N	065770	500	97 억		112015	N	N	0	N	00	N
163	20240401	150501	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1293	47	2	3.77	172372192	135863	274.28	1247	1293	1240	1619	873	1246	1268.72	0.58	0	29933	1260	1252	1239	1231	1218	1257	1236	97	373	500	870	1	1	19411130	251	-36.94	1.43	12	0.70	-35.00	902.00	1692	20230927	-23.58	1192	20231206	8.47	1626	-20.48	20240125	1195	8.20	20240307	1692	-23.58	20230927	1192	8.47	20231206	0.15	N	065770	500	97 억		112015	N	N	0	N	00	N
164	20240401	140459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1282	36	2	2.89	136159331	107662	217.35	1247	1284	1240	1619	873	1246	1264.69	0.58	0	19879	1260	1252	1239	1231	1218	1257	1236	97	373	500	870	1	1	19411130	249	-36.63	1.42	12	0.55	-35.00	902.00	1692	20230927	-24.23	1192	20231206	7.55	1626	-21.16	20240125	1195	7.28	20240307	1692	-24.23	20230927	1192	7.55	20231206	0.15	N	065770	500	97 억		112015	N	N	0	N	00	N
165	20240401	130459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1281	35	2	2.81	117597610	93123	188.00	1247	1284	1240	1619	873	1246	1262.82	0.58	0	17633	1260	1252	1239	1231	1218	1257	1236	97	373	500	870	1	1	19411130	249	-36.60	1.42	12	0.48	-35.00	902.00	1692	20230927	-24.29	1192	20231206	7.47	1626	-21.22	20240125	1195	7.20	20240307	1692	-24.29	20230927	1192	7.47	20231206	0.15	N	065770	500	97 억		112015	N	N	0	N	00	N
166	20240401	120502	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1275	29	2	2.33	90275192	71756	144.86	1247	1276	1240	1619	873	1246	1258.09	0.58	0	11703	1260	1252	1239	1231	1218	1257	1236	97	373	500	870	1	1	19411130	247	-36.43	1.41	12	0.37	-35.00	902.00	1692	20230927	-24.65	1192	20231206	6.96	1626	-21.59	20240125	1195	6.69	20240307	1692	-24.65	20230927	1192	6.96	20231206	0.15	N	065770	500	97 억		112015	N	N	0	N	00	N
167	20240401	110459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1261	15	2	1.20	69586533	55427	111.90	1247	1268	1240	1619	873	1246	1255.46	0.58	0	7742	1260	1252	1239	1231	1218	1257	1236	97	373	500	870	1	1	19411130	245	-36.03	1.40	12	0.29	-35.00	902.00	1692	20230927	-25.47	1192	20231206	5.79	1626	-22.45	20240125	1195	5.52	20240307	1692	-25.47	20230927	1192	5.79	20231206	0.15	N	065770	500	97 억		112015	N	N	0	N	00	N
168	20240401	100457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1257	11	2	0.88	41704465	33311	67.25	1247	1259	1240	1619	873	1246	1251.97	0.58	0	1568	1260	1252	1239	1231	1218	1257	1236	97	373	500	870	1	1	19411130	244	-35.91	1.39	12	0.17	-35.00	902.00	1692	20230927	-25.71	1192	20231206	5.45	1626	-22.69	20240125	1195	5.19	20240307	1692	-25.71	20230927	1192	5.45	20231206	0.15	N	065770	500	97 억		112015	N	N	0	N	00	N
169	20240401	090458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1245	-1	5	-0.08	12201019	9785	19.75	1247	1250	1245	1619	873	1246	1246.91	0.58	0	-1626	1260	1252	1239	1231	1218	1257	1236	97	373	500	870	1	1	19411130	242	-35.57	1.38	12	0.05	-35.00	902.00	1692	20230927	-26.42	1192	20231206	4.45	1626	-23.43	20240125	1195	4.18	20240307	1692	-26.42	20230927	1192	4.45	20231206	0.15	N	065770	500	97 억		112015	N	N	0	N	00	N