KissMeData/361390/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	161240	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16480	-250	5	-1.49	451019260	27110	108.56	16790	16890	16480	21700	11720	16730	16645.43	9.43	0	920	17103	16916	16763	16576	16423	16840	16500	38	4970	500	11710	10	1	7500789	1236	74.57	3.55	12	0.36	221.00	4645.00	24300	20230425	-32.18	14670	20230925	12.34	19000	-13.26	20240104	15300	7.71	20240306	24000	-31.33	20230523	14670	12.34	20230925	2.43	N	361390	500	37 억		707259	N	N	1616	N	00	N
3	20240430	151252	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16590	-140	5	-0.84	391597630	23507	94.13	16790	16890	16520	21700	11720	16730	16658.77	9.43	0	1190	17103	16916	16763	16576	16423	16840	16500	38	4970	500	11710	10	1	7500789	1244	75.07	3.57	12	0.31	221.00	4645.00	24300	20230425	-31.73	14670	20230925	13.09	19000	-12.68	20240104	15300	8.43	20240306	24000	-30.88	20230523	14670	13.09	20230925	2.43	N	361390	500	37 억		707259	N	N	0	N	00	N
4	20240430	141259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16580	-150	5	-0.90	287896430	17247	69.07	16790	16890	16560	21700	11720	16730	16692.55	9.43	0	-763	17103	16916	16763	16576	16423	16840	16500	38	4970	500	11710	10	1	7500789	1244	75.02	3.57	12	0.23	221.00	4645.00	24300	20230425	-31.77	14670	20230925	13.02	19000	-12.74	20240104	15300	8.37	20240306	24000	-30.92	20230523	14670	13.02	20230925	2.43	N	361390	500	37 억		707259	N	N	0	N	00	N
5	20240430	131254	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16640	-90	5	-0.54	231784820	13883	55.59	16790	16890	16560	21700	11720	16730	16695.59	9.43	0	-266	17103	16916	16763	16576	16423	16840	16500	38	4970	500	11710	10	1	7500789	1248	75.29	3.58	12	0.19	221.00	4645.00	24300	20230425	-31.52	14670	20230925	13.43	19000	-12.42	20240104	15300	8.76	20240306	24000	-30.67	20230523	14670	13.43	20230925	2.43	N	361390	500	37 억		707259	N	N	0	N	00	N
6	20240430	121251	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16570	-160	5	-0.96	210284030	12590	50.42	16790	16890	16560	21700	11720	16730	16702.46	9.43	0	-402	17103	16916	16763	16576	16423	16840	16500	38	4970	500	11710	10	1	7500789	1243	74.98	3.57	12	0.17	221.00	4645.00	24300	20230425	-31.81	14670	20230925	12.95	19000	-12.79	20240104	15300	8.30	20240306	24000	-30.96	20230523	14670	12.95	20230925	2.43	N	361390	500	37 억		707259	N	N	0	N	00	N
7	20240430	111245	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16670	-60	5	-0.36	140049350	8360	33.48	16790	16890	16640	21700	11720	16730	16752.31	9.43	0	-501	17103	16916	16763	16576	16423	16840	16500	38	4970	500	11710	10	1	7500789	1250	75.43	3.59	12	0.11	221.00	4645.00	24300	20230425	-31.40	14670	20230925	13.63	19000	-12.26	20240104	15300	8.95	20240306	24000	-30.54	20230523	14670	13.63	20230925	2.43	N	361390	500	37 억		707259	N	N	0	N	00	N
8	20240430	101247	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16760	30	2	0.18	117022040	6980	27.95	16790	16890	16670	21700	11720	16730	16765.34	9.43	0	-418	17103	16916	16763	16576	16423	16840	16500	38	4970	500	11710	10	1	7500789	1257	75.84	3.61	12	0.09	221.00	4645.00	24300	20230425	-31.03	14670	20230925	14.25	19000	-11.79	20240104	15300	9.54	20240306	24000	-30.17	20230523	14670	14.25	20230925	2.43	N	361390	500	37 억		707259	N	N	0	N	00	N
9	20240430	091257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16800	70	2	0.42	22247740	1328	5.32	16790	16800	16670	21700	11720	16730	16752.82	9.43	0	-196	17103	16916	16763	16576	16423	16840	16500	38	4970	500	11710	10	1	7500789	1260	76.02	3.62	12	0.02	221.00	4645.00	24300	20230425	-30.86	14670	20230925	14.52	19000	-11.58	20240104	15300	9.80	20240306	24000	-30.00	20230523	14670	14.52	20230925	2.43	N	361390	500	37 억		707259	N	N	0	N	00	N
10	20240429	161236	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16730	-150	5	-0.89	416778780	24833	87.32	16920	16950	16610	21900	11820	16880	16783.81	9.49	0	-3634	17200	17040	16750	16590	16300	17120	16670	38	5020	500	11810	10	1	7500789	1255	75.70	3.60	12	0.33	221.00	4645.00	24300	20230421	-31.15	14670	20230925	14.04	19000	-11.95	20240104	15300	9.35	20240306	24000	-30.29	20230523	14670	14.04	20230925	2.46	N	361390	500	37 억		711524	N	N	1	N	00	N
11	20240429	151247	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16690	-190	5	-1.13	407095620	24254	85.28	16920	16950	16610	21900	11820	16880	16784.68	9.49	0	-3640	17200	17040	16750	16590	16300	17120	16670	38	5020	500	11810	10	1	7500789	1252	75.52	3.59	12	0.32	221.00	4645.00	24300	20230421	-31.32	14670	20230925	13.77	19000	-12.16	20240104	15300	9.08	20240306	24000	-30.46	20230523	14670	13.77	20230925	2.46	N	361390	500	37 억		711524	N	N	1	N	00	N
12	20240429	141201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16770	-110	5	-0.65	332476440	19794	69.60	16920	16950	16610	21900	11820	16880	16796.83	9.49	0	-1169	17200	17040	16750	16590	16300	17120	16670	38	5020	500	11810	10	1	7500789	1258	75.88	3.61	12	0.26	221.00	4645.00	24300	20230421	-30.99	14670	20230925	14.31	19000	-11.74	20240104	15300	9.61	20240306	24000	-30.13	20230523	14670	14.31	20230925	2.46	N	361390	500	37 억		711524	N	N	1	N	00	N
13	20240429	131245	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16800	-80	5	-0.47	291680000	17361	61.04	16920	16950	16610	21900	11820	16880	16800.88	9.49	0	-1041	17200	17040	16750	16590	16300	17120	16670	38	5020	500	11810	10	1	7500789	1260	76.02	3.62	12	0.23	221.00	4645.00	24300	20230421	-30.86	14670	20230925	14.52	19000	-11.58	20240104	15300	9.80	20240306	24000	-30.00	20230523	14670	14.52	20230925	2.46	N	361390	500	37 억		711524	N	N	1	N	00	N
14	20240429	121244	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16780	-100	5	-0.59	264179520	15723	55.28	16920	16950	16610	21900	11820	16880	16802.11	9.49	0	-1052	17200	17040	16750	16590	16300	17120	16670	38	5020	500	11810	10	1	7500789	1259	75.93	3.61	12	0.21	221.00	4645.00	24300	20230421	-30.95	14670	20230925	14.38	19000	-11.68	20240104	15300	9.67	20240306	24000	-30.08	20230523	14670	14.38	20230925	2.46	N	361390	500	37 억		711524	N	N	1	N	00	N
15	20240429	111219	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16870	-10	5	-0.06	195515610	11639	40.92	16920	16950	16610	21900	11820	16880	16798.32	9.49	0	1975	17200	17040	16750	16590	16300	17120	16670	38	5020	500	11810	10	1	7500789	1265	76.33	3.63	12	0.16	221.00	4645.00	24300	20230421	-30.58	14670	20230925	15.00	19000	-11.21	20240104	15300	10.26	20240306	24000	-29.71	20230523	14670	15.00	20230925	2.46	N	361390	500	37 억		711524	N	N	1	N	00	N
16	20240429	101244	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16850	-30	5	-0.18	158479180	9448	33.22	16920	16920	16610	21900	11820	16880	16773.83	9.49	0	2227	17200	17040	16750	16590	16300	17120	16670	38	5020	500	11810	10	1	7500789	1264	76.24	3.63	12	0.13	221.00	4645.00	24300	20230421	-30.66	14670	20230925	14.86	19000	-11.32	20240104	15300	10.13	20240306	24000	-29.79	20230523	14670	14.86	20230925	2.46	N	361390	500	37 억		711524	N	N	1	N	00	N
17	20240429	091245	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16760	-120	5	-0.71	83575880	4987	17.54	16920	16920	16610	21900	11820	16880	16758.75	9.49	0	2030	17200	17040	16750	16590	16300	17120	16670	38	5020	500	11810	10	1	7500789	1257	75.84	3.61	12	0.07	221.00	4645.00	24300	20230421	-31.03	14670	20230925	14.25	19000	-11.79	20240104	15300	9.54	20240306	24000	-30.17	20230523	14670	14.25	20230925	2.46	N	361390	500	37 억		711524	N	N	1	N	00	N
18	20240426	161239	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16880	420	2	2.55	474625420	28389	94.49	16540	16910	16460	21350	11530	16460	16718.54	9.40	0	5187	17000	16730	16540	16270	16080	16635	16175	38	4890	500	11520	10	1	7500789	1266	76.38	3.63	12	0.38	221.00	4645.00	25900	20230420	-34.83	14670	20230925	15.06	19000	-11.16	20240104	15300	10.33	20240306	24150	-30.10	20230426	14670	15.06	20230925	2.51	N	361390	500	37 억		705311	N	N	1	N	00	N
19	20240426	151241	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16900	440	2	2.67	448265720	26827	89.29	16540	16910	16460	21350	11530	16460	16709.50	9.40	0	5128	17000	16730	16540	16270	16080	16635	16175	38	4890	500	11520	10	1	7500789	1268	76.47	3.64	12	0.36	221.00	4645.00	25900	20230420	-34.75	14670	20230925	15.20	19000	-11.05	20240104	15300	10.46	20240306	24150	-30.02	20230426	14670	15.20	20230925	2.51	N	361390	500	37 억		705311	N	N	0	N	00	N
20	20240426	141239	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16710	250	2	1.52	254401850	15283	50.87	16540	16790	16460	21350	11530	16460	16646.07	9.40	0	-81	17000	16730	16540	16270	16080	16635	16175	38	4890	500	11520	10	1	7500789	1253	75.61	3.60	12	0.20	221.00	4645.00	25900	20230420	-35.48	14670	20230925	13.91	19000	-12.05	20240104	15300	9.22	20240306	24150	-30.81	20230426	14670	13.91	20230925	2.51	N	361390	500	37 억		705311	N	N	0	N	00	N
21	20240426	131240	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16700	240	2	1.46	228966860	13759	45.79	16540	16790	16460	21350	11530	16460	16641.24	9.40	0	-99	17000	16730	16540	16270	16080	16635	16175	38	4890	500	11520	10	1	7500789	1253	75.57	3.60	12	0.18	221.00	4645.00	25900	20230420	-35.52	14670	20230925	13.84	19000	-12.11	20240104	15300	9.15	20240306	24150	-30.85	20230426	14670	13.84	20230925	2.51	N	361390	500	37 억		705311	N	N	0	N	00	N
22	20240426	121237	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16730	270	2	1.64	194856560	11717	39.00	16540	16790	16460	21350	11530	16460	16630.24	9.40	0	-142	17000	16730	16540	16270	16080	16635	16175	38	4890	500	11520	10	1	7500789	1255	75.70	3.60	12	0.16	221.00	4645.00	25900	20230420	-35.41	14670	20230925	14.04	19000	-11.95	20240104	15300	9.35	20240306	24150	-30.72	20230426	14670	14.04	20230925	2.51	N	361390	500	37 억		705311	N	N	0	N	00	N
23	20240426	111232	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16650	190	2	1.15	98122270	5929	19.73	16540	16650	16460	21350	11530	16460	16549.55	9.40	0	860	17000	16730	16540	16270	16080	16635	16175	38	4890	500	11520	10	1	7500789	1249	75.34	3.58	12	0.08	221.00	4645.00	25900	20230420	-35.71	14670	20230925	13.50	19000	-12.37	20240104	15300	8.82	20240306	24150	-31.06	20230426	14670	13.50	20230925	2.51	N	361390	500	37 억		705311	N	N	0	N	00	N
24	20240426	101236	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16510	50	2	0.30	64568060	3907	13.00	16540	16620	16460	21350	11530	16460	16526.25	9.40	0	591	17000	16730	16540	16270	16080	16635	16175	38	4890	500	11520	10	1	7500789	1238	74.71	3.55	12	0.05	221.00	4645.00	25900	20230420	-36.25	14670	20230925	12.54	19000	-13.11	20240104	15300	7.91	20240306	24150	-31.64	20230426	14670	12.54	20230925	2.51	N	361390	500	37 억		705311	N	N	0	N	00	N
25	20240426	091241	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16470	10	2	0.06	15841720	960	3.20	16540	16540	16460	21350	11530	16460	16501.79	9.40	0	-219	17000	16730	16540	16270	16080	16635	16175	38	4890	500	11520	10	1	7500789	1235	74.52	3.55	12	0.01	221.00	4645.00	25900	20230420	-36.41	14670	20230925	12.27	19000	-13.32	20240104	15300	7.65	20240306	24150	-31.80	20230426	14670	12.27	20230925	2.51	N	361390	500	37 억		705311	N	N	0	N	00	N
26	20240425	161231	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16460	-230	5	-1.38	496085370	29990	48.25	16690	16810	16350	21650	11690	16690	16541.68	9.40	0	-140	17336	17012	16556	16232	15776	17175	16395	38	4960	500	11680	10	1	7500789	1235	74.48	3.54	12	0.40	221.00	4645.00	25900	20230420	-36.45	14670	20230925	12.20	19000	-13.37	20240104	15300	7.58	20240306	24300	-32.26	20230425	14670	12.20	20230925	2.53	N	361390	500	37 억		705420	N	N	51	N	00	N
27	20240425	151237	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16470	-220	5	-1.32	486412500	29403	47.30	16690	16810	16350	21650	11690	16690	16542.94	9.40	0	-86	17336	17012	16556	16232	15776	17175	16395	38	4960	500	11680	10	1	7500789	1235	74.52	3.55	12	0.39	221.00	4645.00	25900	20230420	-36.41	14670	20230925	12.27	19000	-13.32	20240104	15300	7.65	20240306	24300	-32.22	20230425	14670	12.27	20230925	2.53	N	361390	500	37 억		705420	N	N	51	N	00	N
28	20240425	141233	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16440	-250	5	-1.50	459336070	27762	44.66	16690	16810	16350	21650	11690	16690	16545.49	9.40	0	108	17336	17012	16556	16232	15776	17175	16395	38	4960	500	11680	10	1	7500789	1233	74.39	3.54	12	0.37	221.00	4645.00	25900	20230420	-36.53	14670	20230925	12.07	19000	-13.47	20240104	15300	7.45	20240306	24300	-32.35	20230425	14670	12.07	20230925	2.53	N	361390	500	37 억		705420	N	N	51	N	00	N
29	20240425	131233	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16500	-190	5	-1.14	446909750	27006	43.45	16690	16810	16350	21650	11690	16690	16548.53	9.40	0	134	17336	17012	16556	16232	15776	17175	16395	38	4960	500	11680	10	1	7500789	1238	74.66	3.55	12	0.36	221.00	4645.00	25900	20230420	-36.29	14670	20230925	12.47	19000	-13.16	20240104	15300	7.84	20240306	24300	-32.10	20230425	14670	12.47	20230925	2.53	N	361390	500	37 억		705420	N	N	51	N	00	N
30	20240425	121230	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16490	-200	5	-1.20	412559130	24918	40.09	16690	16810	16350	21650	11690	16690	16556.66	9.40	0	-414	17336	17012	16556	16232	15776	17175	16395	38	4960	500	11680	10	1	7500789	1237	74.62	3.55	12	0.33	221.00	4645.00	25900	20230420	-36.33	14670	20230925	12.41	19000	-13.21	20240104	15300	7.78	20240306	24300	-32.14	20230425	14670	12.41	20230925	2.53	N	361390	500	37 억		705420	N	N	51	N	00	N
31	20240425	111232	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16380	-310	5	-1.86	335036280	20227	32.54	16690	16810	16350	21650	11690	16690	16563.80	9.40	0	-927	17336	17012	16556	16232	15776	17175	16395	38	4960	500	11680	10	1	7500789	1229	74.12	3.53	12	0.27	221.00	4645.00	25900	20230420	-36.76	14670	20230925	11.66	19000	-13.79	20240104	15300	7.06	20240306	24300	-32.59	20230425	14670	11.66	20230925	2.53	N	361390	500	37 억		705420	N	N	51	N	00	N
32	20240425	101231	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16590	-100	5	-0.60	174904840	10499	16.89	16690	16810	16510	21650	11690	16690	16659.18	9.40	0	41	17336	17012	16556	16232	15776	17175	16395	38	4960	500	11680	10	1	7500789	1244	75.07	3.57	12	0.14	221.00	4645.00	25900	20230420	-35.95	14670	20230925	13.09	19000	-12.68	20240104	15300	8.43	20240306	24300	-31.73	20230425	14670	13.09	20230925	2.53	N	361390	500	37 억		705420	N	N	51	N	00	N
33	20240425	091236	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16810	120	2	0.72	56166710	3361	5.41	16690	16810	16510	21650	11690	16690	16711.32	9.40	0	-1167	17336	17012	16556	16232	15776	17175	16395	38	4960	500	11680	10	1	7500789	1261	76.06	3.62	12	0.04	221.00	4645.00	25900	20230420	-35.10	14670	20230925	14.59	19000	-11.53	20240104	15300	9.87	20240306	24300	-30.82	20230425	14670	14.59	20230925	2.53	N	361390	500	37 억		705420	N	N	51	N	00	N
34	20240424	161212	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16690	590	2	3.66	1028002120	61945	366.43	16100	16880	16100	20900	11270	16100	16595.33	9.15	0	19308	16526	16312	16096	15882	15666	16420	15990	38	4800	500	11270	10	1	7500789	1252	75.52	3.59	12	0.83	221.00	4645.00	25900	20230420	-35.56	14670	20230925	13.77	19000	-12.16	20240104	15300	9.08	20240306	24300	-31.32	20230425	14670	13.77	20230925	2.55	N	361390	500	37 억		685959	N	N	51	N	00	N
35	20240424	151229	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16640	540	2	3.35	992871410	59834	353.94	16100	16880	16100	20900	11270	16100	16593.77	9.15	0	18413	16526	16312	16096	15882	15666	16420	15990	38	4800	500	11270	10	1	7500789	1248	75.29	3.58	12	0.80	221.00	4645.00	25900	20230420	-35.75	14670	20230925	13.43	19000	-12.42	20240104	15300	8.76	20240306	24300	-31.52	20230425	14670	13.43	20230925	2.55	N	361390	500	37 억		685959	N	N	15	N	00	N
36	20240424	141231	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16800	700	2	4.35	841427420	50734	300.11	16100	16880	16100	20900	11270	16100	16585.08	9.15	0	14693	16526	16312	16096	15882	15666	16420	15990	38	4800	500	11270	10	1	7500789	1260	76.02	3.62	12	0.68	221.00	4645.00	25900	20230420	-35.14	14670	20230925	14.52	19000	-11.58	20240104	15300	9.80	20240306	24300	-30.86	20230425	14670	14.52	20230925	2.55	N	361390	500	37 억		685959	N	N	15	N	00	N
37	20240424	131233	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16640	540	2	3.35	721894350	43598	257.90	16100	16880	16100	20900	11270	16100	16557.97	9.15	0	11878	16526	16312	16096	15882	15666	16420	15990	38	4800	500	11270	10	1	7500789	1248	75.29	3.58	12	0.58	221.00	4645.00	25900	20230420	-35.75	14670	20230925	13.43	19000	-12.42	20240104	15300	8.76	20240306	24300	-31.52	20230425	14670	13.43	20230925	2.55	N	361390	500	37 억		685959	N	N	15	N	00	N
38	20240424	121227	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16800	700	2	4.35	608980830	36846	217.96	16100	16880	16100	20900	11270	16100	16527.73	9.15	0	10243	16526	16312	16096	15882	15666	16420	15990	38	4800	500	11270	10	1	7500789	1260	76.02	3.62	12	0.49	221.00	4645.00	25900	20230420	-35.14	14670	20230925	14.52	19000	-11.58	20240104	15300	9.80	20240306	24300	-30.86	20230425	14670	14.52	20230925	2.55	N	361390	500	37 억		685959	N	N	15	N	00	N
39	20240424	111225	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16550	450	2	2.80	377802800	23027	136.21	16100	16560	16100	20900	11270	16100	16406.95	9.15	0	8413	16526	16312	16096	15882	15666	16420	15990	38	4800	500	11270	10	1	7500789	1241	74.89	3.56	12	0.31	221.00	4645.00	25900	20230420	-36.10	14670	20230925	12.82	19000	-12.89	20240104	15300	8.17	20240306	24300	-31.89	20230425	14670	12.82	20230925	2.55	N	361390	500	37 억		685959	N	N	15	N	00	N
40	20240424	101223	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16320	220	2	1.37	99761040	6122	36.21	16100	16380	16100	20900	11270	16100	16295.50	9.15	0	-123	16526	16312	16096	15882	15666	16420	15990	38	4800	500	11270	10	1	7500789	1224	73.85	3.51	12	0.08	221.00	4645.00	25900	20230420	-36.99	14670	20230925	11.25	19000	-14.11	20240104	15300	6.67	20240306	24300	-32.84	20230425	14670	11.25	20230925	2.55	N	361390	500	37 억		685959	N	N	15	N	00	N
41	20240424	091228	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16140	40	2	0.25	9508860	590	3.49	16100	16260	16100	20900	11270	16100	16116.71	9.15	0	-39	16526	16312	16096	15882	15666	16420	15990	38	4800	500	11270	10	1	7500789	1211	73.03	3.47	12	0.01	221.00	4645.00	25900	20230420	-37.68	14670	20230925	10.02	19000	-15.05	20240104	15300	5.49	20240306	24300	-33.58	20230425	14670	10.02	20230925	2.55	N	361390	500	37 억		685959	N	N	15	N	00	N
42	20240423	161151	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16100	150	2	0.94	272463920	16880	130.09	15880	16310	15880	20700	11170	15950	16141.49	9.11	0	2670	16323	16136	16003	15816	15683	16070	15750	38	4750	500	11160	10	1	7500789	1208	72.85	3.47	12	0.23	221.00	4645.00	25900	20230420	-37.84	14670	20230925	9.75	19000	-15.26	20240104	15300	5.23	20240306	24300	-33.74	20230425	14670	9.75	20230925	2.59	N	361390	500	37 억		683695	N	N	15	N	00	N
43	20240423	151223	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16050	100	2	0.63	263429500	16317	125.75	15880	16310	15880	20700	11170	15950	16144.49	9.11	0	2713	16323	16136	16003	15816	15683	16070	15750	38	4750	500	11160	10	1	7500789	1204	72.62	3.46	12	0.22	221.00	4645.00	25900	20230420	-38.03	14670	20230925	9.41	19000	-15.53	20240104	15300	4.90	20240306	24300	-33.95	20230425	14670	9.41	20230925	2.59	N	361390	500	37 억		683695	N	N	0	N	00	N
44	20240423	141221	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16100	150	2	0.94	230858410	14291	110.13	15880	16310	15880	20700	11170	15950	16154.13	9.11	0	2801	16323	16136	16003	15816	15683	16070	15750	38	4750	500	11160	10	1	7500789	1208	72.85	3.47	12	0.19	221.00	4645.00	25900	20230420	-37.84	14670	20230925	9.75	19000	-15.26	20240104	15300	5.23	20240306	24300	-33.74	20230425	14670	9.75	20230925	2.59	N	361390	500	37 억		683695	N	N	0	N	00	N
45	20240423	131220	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16090	140	2	0.88	205846990	12737	98.16	15880	16310	15880	20700	11170	15950	16161.36	9.11	0	2870	16323	16136	16003	15816	15683	16070	15750	38	4750	500	11160	10	1	7500789	1207	72.81	3.46	12	0.17	221.00	4645.00	25900	20230420	-37.88	14670	20230925	9.68	19000	-15.32	20240104	15300	5.16	20240306	24300	-33.79	20230425	14670	9.68	20230925	2.59	N	361390	500	37 억		683695	N	N	0	N	00	N
46	20240423	121218	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16180	230	2	1.44	200856210	12427	95.77	15880	16310	15880	20700	11170	15950	16162.91	9.11	0	2891	16323	16136	16003	15816	15683	16070	15750	38	4750	500	11160	10	1	7500789	1214	73.21	3.48	12	0.17	221.00	4645.00	25900	20230420	-37.53	14670	20230925	10.29	19000	-14.84	20240104	15300	5.75	20240306	24300	-33.42	20230425	14670	10.29	20230925	2.59	N	361390	500	37 억		683695	N	N	0	N	00	N
47	20240423	111220	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16110	160	2	1.00	170912380	10569	81.45	15880	16310	15880	20700	11170	15950	16171.12	9.11	0	3220	16323	16136	16003	15816	15683	16070	15750	38	4750	500	11160	10	1	7500789	1208	72.90	3.47	12	0.14	221.00	4645.00	25900	20230420	-37.80	14670	20230925	9.82	19000	-15.21	20240104	15300	5.29	20240306	24300	-33.70	20230425	14670	9.82	20230925	2.59	N	361390	500	37 억		683695	N	N	0	N	00	N
48	20240423	101217	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16200	250	2	1.57	148921960	9205	70.94	15880	16310	15880	20700	11170	15950	16178.40	9.11	0	3722	16323	16136	16003	15816	15683	16070	15750	38	4750	500	11160	10	1	7500789	1215	73.30	3.49	12	0.12	221.00	4645.00	25900	20230420	-37.45	14670	20230925	10.43	19000	-14.74	20240104	15300	5.88	20240306	24300	-33.33	20230425	14670	10.43	20230925	2.59	N	361390	500	37 억		683695	N	N	0	N	00	N
49	20240423	091220	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16270	320	2	2.01	66909580	4148	31.97	15880	16290	15880	20700	11170	15950	16130.61	9.11	0	2349	16323	16136	16003	15816	15683	16070	15750	38	4750	500	11160	10	1	7500789	1220	73.62	3.50	12	0.06	221.00	4645.00	25900	20230420	-37.18	14670	20230925	10.91	19000	-14.37	20240104	15300	6.34	20240306	24300	-33.05	20230425	14670	10.91	20230925	2.59	N	361390	500	37 억		683695	N	N	0	N	00	N
50	20240422	161214	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15950	-80	5	-0.50	206899630	12951	43.31	16030	16190	15870	20800	11230	16030	15975.59	9.17	0	-3840	16696	16362	16126	15792	15556	16245	15675	38	4770	500	11220	10	1	7500789	1196	72.17	3.43	12	0.17	221.00	4645.00	25900	20230420	-38.42	14670	20230925	8.73	19000	-16.05	20240104	15300	4.25	20240306	24300	-34.36	20230425	14670	8.73	20230925	2.67	N	361390	500	37 억		688112	N	N	0	N	00	N
51	20240422	151212	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15880	-150	5	-0.94	193962960	12137	40.59	16030	16190	15870	20800	11230	16030	15981.13	9.17	0	-3919	16696	16362	16126	15792	15556	16245	15675	38	4770	500	11220	10	1	7500789	1191	71.86	3.42	12	0.16	221.00	4645.00	25900	20230420	-38.69	14670	20230925	8.25	19000	-16.42	20240104	15300	3.79	20240306	24300	-34.65	20230425	14670	8.25	20230925	2.67	N	361390	500	37 억		688112	N	N	0	N	00	N
52	20240422	141214	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15930	-100	5	-0.62	140154280	8753	29.27	16030	16190	15910	20800	11230	16030	16012.14	9.17	0	-2301	16696	16362	16126	15792	15556	16245	15675	38	4770	500	11220	10	1	7500789	1195	72.08	3.43	12	0.12	221.00	4645.00	25900	20230420	-38.49	14670	20230925	8.59	19000	-16.16	20240104	15300	4.12	20240306	24300	-34.44	20230425	14670	8.59	20230925	2.67	N	361390	500	37 억		688112	N	N	0	N	00	N
53	20240422	131210	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16020	-10	5	-0.06	101784450	6350	21.23	16030	16190	15910	20800	11230	16030	16029.05	9.17	0	-751	16696	16362	16126	15792	15556	16245	15675	38	4770	500	11220	10	1	7500789	1202	72.49	3.45	12	0.08	221.00	4645.00	25900	20230420	-38.15	14670	20230925	9.20	19000	-15.68	20240104	15300	4.71	20240306	24300	-34.07	20230425	14670	9.20	20230925	2.67	N	361390	500	37 억		688112	N	N	0	N	00	N
54	20240422	121210	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16030	0	3	0.00	92008370	5739	19.19	16030	16190	15910	20800	11230	16030	16032.13	9.17	0	-642	16696	16362	16126	15792	15556	16245	15675	38	4770	500	11220	10	1	7500789	1202	72.53	3.45	12	0.08	221.00	4645.00	25900	20230420	-38.11	14670	20230925	9.27	19000	-15.63	20240104	15300	4.77	20240306	24300	-34.03	20230425	14670	9.27	20230925	2.67	N	361390	500	37 억		688112	N	N	0	N	00	N
55	20240422	111212	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16040	10	2	0.06	87329620	5447	18.21	16030	16190	15910	20800	11230	16030	16032.61	9.17	0	-604	16696	16362	16126	15792	15556	16245	15675	38	4770	500	11220	10	1	7500789	1203	72.58	3.45	12	0.07	221.00	4645.00	25900	20230420	-38.07	14670	20230925	9.34	19000	-15.58	20240104	15300	4.84	20240306	24300	-33.99	20230425	14670	9.34	20230925	2.67	N	361390	500	37 억		688112	N	N	0	N	00	N
56	20240422	101212	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16050	20	2	0.12	78773240	4912	16.43	16030	16190	15950	20800	11230	16030	16036.90	9.17	0	-594	16696	16362	16126	15792	15556	16245	15675	38	4770	500	11220	10	1	7500789	1204	72.62	3.46	12	0.07	221.00	4645.00	25900	20230420	-38.03	14670	20230925	9.41	19000	-15.53	20240104	15300	4.90	20240306	24300	-33.95	20230425	14670	9.41	20230925	2.67	N	361390	500	37 억		688112	N	N	0	N	00	N
57	20240422	091213	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16030	0	3	0.00	20112900	1256	4.20	16030	16030	15950	20800	11230	16030	16013.46	9.17	0	170	16696	16362	16126	15792	15556	16245	15675	38	4770	500	11220	10	1	7500789	1202	72.53	3.45	12	0.02	221.00	4645.00	25900	20230420	-38.11	14670	20230925	9.27	19000	-15.63	20240104	15300	4.77	20240306	24300	-34.03	20230425	14670	9.27	20230925	2.67	N	361390	500	37 억		688112	N	N	0	N	00	N
58	20240419	161116	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16030	-270	5	-1.66	481771160	29894	54.33	16410	16460	15890	21150	11410	16300	16116.09	9.17	0	859	17033	16666	16093	15726	15153	16850	15910	38	4850	500	11410	10	1	7500789	1202	72.53	3.45	12	0.40	221.00	4645.00	25900	20230420	-38.11	14670	20230925	9.27	19000	-15.63	20240104	15300	4.77	20240306	25900	-38.11	20230420	14670	9.27	20230925	2.65	N	361390	500	37 억		688080	N	N	1	N	00	N
59	20240419	151124	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16140	-160	5	-0.98	457887640	28409	51.63	16410	16460	15890	21150	11410	16300	16117.70	9.17	0	1036	17033	16666	16093	15726	15153	16850	15910	38	4850	500	11410	10	1	7500789	1211	73.03	3.47	12	0.38	221.00	4645.00	25900	20230420	-37.68	14670	20230925	10.02	19000	-15.05	20240104	15300	5.49	20240306	25900	-37.68	20230420	14670	10.02	20230925	2.65	N	361390	500	37 억		688080	N	N	1	N	00	N
60	20240419	141115	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16090	-210	5	-1.29	426992670	26490	48.14	16410	16460	15890	21150	11410	16300	16119.01	9.17	0	745	17033	16666	16093	15726	15153	16850	15910	38	4850	500	11410	10	1	7500789	1207	72.81	3.46	12	0.35	221.00	4645.00	25900	20230420	-37.88	14670	20230925	9.68	19000	-15.32	20240104	15300	5.16	20240306	25900	-37.88	20230420	14670	9.68	20230925	2.65	N	361390	500	37 억		688080	N	N	1	N	00	N
61	20240419	131116	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16100	-200	5	-1.23	402888130	24991	45.42	16410	16460	15890	21150	11410	16300	16121.33	9.17	0	859	17033	16666	16093	15726	15153	16850	15910	38	4850	500	11410	10	1	7500789	1208	72.85	3.47	12	0.33	221.00	4645.00	25900	20230420	-37.84	14670	20230925	9.75	19000	-15.26	20240104	15300	5.23	20240306	25900	-37.84	20230420	14670	9.75	20230925	2.65	N	361390	500	37 억		688080	N	N	1	N	00	N
62	20240419	121111	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15990	-310	5	-1.90	303123840	18760	34.09	16410	16460	15890	21150	11410	16300	16157.99	9.17	0	-1582	17033	16666	16093	15726	15153	16850	15910	38	4850	500	11410	10	1	7500789	1199	72.35	3.44	12	0.25	221.00	4645.00	25900	20230420	-38.26	14670	20230925	9.00	19000	-15.84	20240104	15300	4.51	20240306	25900	-38.26	20230420	14670	9.00	20230925	2.65	N	361390	500	37 억		688080	N	N	1	N	00	N
63	20240419	111127	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16110	-190	5	-1.17	226590170	13968	25.39	16410	16460	16010	21150	11410	16300	16222.09	9.17	0	-2024	17033	16666	16093	15726	15153	16850	15910	38	4850	500	11410	10	1	7500789	1208	72.90	3.47	12	0.19	221.00	4645.00	25900	20230420	-37.80	14670	20230925	9.82	19000	-15.21	20240104	15300	5.29	20240306	25900	-37.80	20230420	14670	9.82	20230925	2.65	N	361390	500	37 억		688080	N	N	1	N	00	N
64	20240419	101120	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16210	-90	5	-0.55	159015050	9775	17.77	16410	16460	16080	21150	11410	16300	16267.52	9.17	0	265	17033	16666	16093	15726	15153	16850	15910	38	4850	500	11410	10	1	7500789	1216	73.35	3.49	12	0.13	221.00	4645.00	25900	20230420	-37.41	14670	20230925	10.50	19000	-14.68	20240104	15300	5.95	20240306	25900	-37.41	20230420	14670	10.50	20230925	2.65	N	361390	500	37 억		688080	N	N	1	N	00	N
65	20240419	091112	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16320	20	2	0.12	62442390	3811	6.93	16410	16460	16320	21150	11410	16300	16384.78	9.17	0	-978	17033	16666	16093	15726	15153	16850	15910	38	4850	500	11410	10	1	7500789	1224	73.85	3.51	12	0.05	221.00	4645.00	25900	20230420	-36.99	14670	20230925	11.25	19000	-14.11	20240104	15300	6.67	20240306	25900	-36.99	20230420	14670	11.25	20230925	2.65	N	361390	500	37 억		688080	N	N	1	N	00	N
66	20240418	161113	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16300	740	2	4.76	887442970	54947	391.81	15520	16460	15520	20200	10900	15560	16150.86	9.16	0	1281	15766	15662	15566	15462	15366	15715	15515	38	4640	500	10890	10	1	7500789	1223	73.76	3.51	12	0.73	221.00	4645.00	25900	20230420	-37.07	14670	20230925	11.11	19000	-14.21	20240104	15300	6.54	20240306	25900	-37.07	20230420	14670	11.11	20230925	2.69	N	361390	500	37 억		686761	N	N	1	N	00	N
67	20240418	151111	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16370	810	2	5.21	847808990	52516	374.47	15520	16460	15520	20200	10900	15560	16143.82	9.16	0	818	15766	15662	15566	15462	15366	15715	15515	38	4640	500	10890	10	1	7500789	1228	74.07	3.52	12	0.70	221.00	4645.00	25900	20230420	-36.80	14670	20230925	11.59	19000	-13.84	20240104	15300	6.99	20240306	25900	-36.80	20230420	14670	11.59	20230925	2.69	N	361390	500	37 억		686761	N	N	0	N	00	N
68	20240418	141119	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16300	740	2	4.76	536867350	33460	238.59	15520	16460	15520	20200	10900	15560	16045.05	9.16	0	-85	15766	15662	15566	15462	15366	15715	15515	38	4640	500	10890	10	1	7500789	1223	73.76	3.51	12	0.45	221.00	4645.00	25900	20230420	-37.07	14670	20230925	11.11	19000	-14.21	20240104	15300	6.54	20240306	25900	-37.07	20230420	14670	11.11	20230925	2.69	N	361390	500	37 억		686761	N	N	0	N	00	N
69	20240418	131107	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16040	480	2	3.08	275878540	17394	124.03	15520	16160	15520	20200	10900	15560	15860.56	9.16	0	1436	15766	15662	15566	15462	15366	15715	15515	38	4640	500	10890	10	1	7500789	1203	72.58	3.45	12	0.23	221.00	4645.00	25900	20230420	-38.07	14670	20230925	9.34	19000	-15.58	20240104	15300	4.84	20240306	25900	-38.07	20230420	14670	9.34	20230925	2.69	N	361390	500	37 억		686761	N	N	0	N	00	N
70	20240418	121110	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15870	310	2	1.99	159416370	10119	72.15	15520	15870	15520	20200	10900	15560	15754.16	9.16	0	1740	15766	15662	15566	15462	15366	15715	15515	38	4640	500	10890	10	1	7500789	1190	71.81	3.42	12	0.13	221.00	4645.00	25900	20230420	-38.73	14670	20230925	8.18	19000	-16.47	20240104	15300	3.73	20240306	25900	-38.73	20230420	14670	8.18	20230925	2.69	N	361390	500	37 억		686761	N	N	0	N	00	N
71	20240418	111116	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15780	220	2	1.41	105571120	6716	47.89	15520	15790	15520	20200	10900	15560	15719.34	9.16	0	191	15766	15662	15566	15462	15366	15715	15515	38	4640	500	10890	10	1	7500789	1184	71.40	3.40	12	0.09	221.00	4645.00	25900	20230420	-39.07	14670	20230925	7.57	19000	-16.95	20240104	15300	3.14	20240306	25900	-39.07	20230420	14670	7.57	20230925	2.69	N	361390	500	37 억		686761	N	N	0	N	00	N
72	20240418	101112	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15750	190	2	1.22	52873410	3373	24.05	15520	15760	15520	20200	10900	15560	15675.48	9.16	0	189	15766	15662	15566	15462	15366	15715	15515	38	4640	500	10890	10	1	7500789	1181	71.27	3.39	12	0.04	221.00	4645.00	25900	20230420	-39.19	14670	20230925	7.36	19000	-17.11	20240104	15300	2.94	20240306	25900	-39.19	20230420	14670	7.36	20230925	2.69	N	361390	500	37 억		686761	N	N	0	N	00	N
73	20240418	091108	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15680	120	2	0.77	3577510	230	1.64	15520	15690	15520	20200	10900	15560	15554.39	9.16	0	25	15766	15662	15566	15462	15366	15715	15515	38	4640	500	10890	10	1	7500789	1176	70.95	3.38	12	0.00	221.00	4645.00	25900	20230420	-39.46	14670	20230925	6.88	19000	-17.47	20240104	15300	2.48	20240306	25900	-39.46	20230420	14670	6.88	20230925	2.69	N	361390	500	37 억		686761	N	N	0	N	00	N
74	20240417	161059	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15560	40	2	0.26	218572820	14023	35.71	15470	15670	15470	20150	10870	15520	15586.74	9.15	0	-314	15846	15682	15516	15352	15186	15765	15435	38	4630	500	10860	10	1	7500789	1167	70.41	3.35	12	0.19	221.00	4645.00	25900	20230420	-39.92	14670	20230925	6.07	19000	-18.11	20240104	15300	1.70	20240306	25900	-39.92	20230420	14670	6.07	20230925	2.66	N	361390	500	37 억		686438	N	N	4	N	00	N
75	20240417	151116	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15630	110	2	0.71	208174250	13356	34.01	15470	15670	15470	20150	10870	15520	15586.57	9.15	0	-14	15846	15682	15516	15352	15186	15765	15435	38	4630	500	10860	10	1	7500789	1172	70.72	3.36	12	0.18	221.00	4645.00	25900	20230420	-39.65	14670	20230925	6.54	19000	-17.74	20240104	15300	2.16	20240306	25900	-39.65	20230420	14670	6.54	20230925	2.66	N	361390	500	37 억		686438	N	N	4	N	00	N
76	20240417	141114	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15610	90	2	0.58	137914010	8845	22.52	15470	15670	15470	20150	10870	15520	15592.31	9.15	0	-19	15846	15682	15516	15352	15186	15765	15435	38	4630	500	10860	10	1	7500789	1171	70.63	3.36	12	0.12	221.00	4645.00	25900	20230420	-39.73	14670	20230925	6.41	19000	-17.84	20240104	15300	2.03	20240306	25900	-39.73	20230420	14670	6.41	20230925	2.66	N	361390	500	37 억		686438	N	N	4	N	00	N
77	20240417	131115	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15570	50	2	0.32	119975220	7693	19.59	15470	15670	15470	20150	10870	15520	15595.38	9.15	0	-379	15846	15682	15516	15352	15186	15765	15435	38	4630	500	10860	10	1	7500789	1168	70.45	3.35	12	0.10	221.00	4645.00	25900	20230420	-39.88	14670	20230925	6.13	19000	-18.05	20240104	15300	1.76	20240306	25900	-39.88	20230420	14670	6.13	20230925	2.66	N	361390	500	37 억		686438	N	N	4	N	00	N
78	20240417	121115	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15610	90	2	0.58	91874870	5890	15.00	15470	15670	15470	20150	10870	15520	15598.45	9.15	0	-126	15846	15682	15516	15352	15186	15765	15435	38	4630	500	10860	10	1	7500789	1171	70.63	3.36	12	0.08	221.00	4645.00	25900	20230420	-39.73	14670	20230925	6.41	19000	-17.84	20240104	15300	2.03	20240306	25900	-39.73	20230420	14670	6.41	20230925	2.66	N	361390	500	37 억		686438	N	N	4	N	00	N
79	20240417	111120	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15610	90	2	0.58	73405310	4707	11.99	15470	15670	15470	20150	10870	15520	15594.92	9.15	0	-171	15846	15682	15516	15352	15186	15765	15435	38	4630	500	10860	10	1	7500789	1171	70.63	3.36	12	0.06	221.00	4645.00	25900	20230420	-39.73	14670	20230925	6.41	19000	-17.84	20240104	15300	2.03	20240306	25900	-39.73	20230420	14670	6.41	20230925	2.66	N	361390	500	37 억		686438	N	N	4	N	00	N
80	20240417	101109	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15560	40	2	0.26	59121060	3790	9.65	15470	15670	15470	20150	10870	15520	15599.22	9.15	0	46	15846	15682	15516	15352	15186	15765	15435	38	4630	500	10860	10	1	7500789	1167	70.41	3.35	12	0.05	221.00	4645.00	25900	20230420	-39.92	14670	20230925	6.07	19000	-18.11	20240104	15300	1.70	20240306	25900	-39.92	20230420	14670	6.07	20230925	2.66	N	361390	500	37 억		686438	N	N	4	N	00	N
81	20240417	091105	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15620	100	2	0.64	3876770	250	0.64	15470	15620	15470	20150	10870	15520	15507.08	9.15	0	89	15846	15682	15516	15352	15186	15765	15435	38	4630	500	10860	10	1	7500789	1172	70.68	3.36	12	0.00	221.00	4645.00	25900	20230420	-39.69	14670	20230925	6.48	19000	-17.79	20240104	15300	2.09	20240306	25900	-39.69	20230420	14670	6.48	20230925	2.66	N	361390	500	37 억		686438	N	N	4	N	00	N
82	20240416	161111	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15520	-270	5	-1.71	606168360	39037	128.59	15500	15680	15350	20500	11060	15790	15528.05	9.15	0	1279	16310	16050	15780	15520	15250	15915	15385	38	4710	500	11050	10	1	7500789	1164	70.23	3.34	12	0.52	221.00	4645.00	25900	20230420	-40.08	14670	20230925	5.79	19000	-18.32	20240104	15300	1.44	20240306	25900	-40.08	20230420	14670	5.79	20230925	2.67	N	361390	500	37 억		686008	N	N	4	N	00	N
83	20240416	151109	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15610	-180	5	-1.14	586898480	37797	124.50	15500	15680	15350	20500	11060	15790	15527.65	9.15	0	1498	16310	16050	15780	15520	15250	15915	15385	38	4710	500	11050	10	1	7500789	1171	70.63	3.36	12	0.50	221.00	4645.00	25900	20230420	-39.73	14670	20230925	6.41	19000	-17.84	20240104	15300	2.03	20240306	25900	-39.73	20230420	14670	6.41	20230925	2.67	N	361390	500	37 억		686008	N	N	0	N	00	N
84	20240416	141110	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15580	-210	5	-1.33	464330260	29922	98.56	15500	15680	15350	20500	11060	15790	15518.02	9.15	0	1908	16310	16050	15780	15520	15250	15915	15385	38	4710	500	11050	10	1	7500789	1169	70.50	3.35	12	0.40	221.00	4645.00	25900	20230420	-39.85	14670	20230925	6.20	19000	-18.00	20240104	15300	1.83	20240306	25900	-39.85	20230420	14670	6.20	20230925	2.67	N	361390	500	37 억		686008	N	N	0	N	00	N
85	20240416	131106	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15580	-210	5	-1.33	418086140	26954	88.79	15500	15680	15350	20500	11060	15790	15511.10	9.15	0	2258	16310	16050	15780	15520	15250	15915	15385	38	4710	500	11050	10	1	7500789	1169	70.50	3.35	12	0.36	221.00	4645.00	25900	20230420	-39.85	14670	20230925	6.20	19000	-18.00	20240104	15300	1.83	20240306	25900	-39.85	20230420	14670	6.20	20230925	2.67	N	361390	500	37 억		686008	N	N	0	N	00	N
86	20240416	121110	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15480	-310	5	-1.96	370795000	23917	78.78	15500	15680	15350	20500	11060	15790	15503.41	9.15	0	2017	16310	16050	15780	15520	15250	15915	15385	38	4710	500	11050	10	1	7500789	1161	70.05	3.33	12	0.32	221.00	4645.00	25900	20230420	-40.23	14670	20230925	5.52	19000	-18.53	20240104	15300	1.18	20240306	25900	-40.23	20230420	14670	5.52	20230925	2.67	N	361390	500	37 억		686008	N	N	0	N	00	N
87	20240416	111105	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15590	-200	5	-1.27	304351990	19645	64.71	15500	15680	15350	20500	11060	15790	15492.59	9.15	0	782	16310	16050	15780	15520	15250	15915	15385	38	4710	500	11050	10	1	7500789	1169	70.54	3.36	12	0.26	221.00	4645.00	25900	20230420	-39.81	14670	20230925	6.27	19000	-17.95	20240104	15300	1.90	20240306	25900	-39.81	20230420	14670	6.27	20230925	2.67	N	361390	500	37 억		686008	N	N	0	N	00	N
88	20240416	101057	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15480	-310	5	-1.96	160232260	10322	34.00	15500	15680	15480	20500	11060	15790	15523.37	9.15	0	1229	16310	16050	15780	15520	15250	15915	15385	38	4710	500	11050	10	1	7500789	1161	70.05	3.33	12	0.14	221.00	4645.00	25900	20230420	-40.23	14670	20230925	5.52	19000	-18.53	20240104	15300	1.18	20240306	25900	-40.23	20230420	14670	5.52	20230925	2.67	N	361390	500	37 억		686008	N	N	0	N	00	N
89	20240416	091057	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15590	-200	5	-1.27	23652520	1522	5.01	15500	15680	15500	20500	11060	15790	15540.42	9.15	0	266	16310	16050	15780	15520	15250	15915	15385	38	4710	500	11050	10	1	7500789	1169	70.54	3.36	12	0.02	221.00	4645.00	25900	20230420	-39.81	14670	20230925	6.27	19000	-17.95	20240104	15300	1.90	20240306	25900	-39.81	20230420	14670	6.27	20230925	2.67	N	361390	500	37 억		686008	N	N	0	N	00	N
90	20240415	161055	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15790	-240	5	-1.50	470815350	30029	131.80	16040	16040	15510	20800	11230	16030	15675.89	9.22	0	-4225	16383	16206	16023	15846	15663	16295	15935	38	4770	500	11220	10	1	7500789	1184	71.45	3.40	12	0.40	221.00	4645.00	25900	20230420	-39.03	14670	20230925	7.63	19000	-16.89	20240104	15300	3.20	20240306	25900	-39.03	20230420	14670	7.63	20230925	2.68	N	361390	500	37 억		691651	N	N	0	N	00	N
91	20240415	151101	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15740	-290	5	-1.81	452174270	28848	126.62	16040	16040	15510	20800	11230	16030	15671.89	9.22	0	-4251	16383	16206	16023	15846	15663	16295	15935	38	4770	500	11220	10	1	7500789	1181	71.22	3.39	12	0.38	221.00	4645.00	25900	20230420	-39.23	14670	20230925	7.29	19000	-17.16	20240104	15300	2.88	20240306	25900	-39.23	20230420	14670	7.29	20230925	2.68	N	361390	500	37 억		691651	N	N	0	N	00	N
92	20240415	141053	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15590	-440	5	-2.74	396630750	25299	111.04	16040	16040	15510	20800	11230	16030	15674.92	9.22	0	-4745	16383	16206	16023	15846	15663	16295	15935	38	4770	500	11220	10	1	7500789	1169	70.54	3.36	12	0.34	221.00	4645.00	25900	20230420	-39.81	14670	20230925	6.27	19000	-17.95	20240104	15300	1.90	20240306	25900	-39.81	20230420	14670	6.27	20230925	2.68	N	361390	500	37 억		691651	N	N	0	N	00	N
93	20240415	131040	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15610	-420	5	-2.62	282138630	17944	78.76	16040	16040	15610	20800	11230	16030	15719.83	9.22	0	-2919	16383	16206	16023	15846	15663	16295	15935	38	4770	500	11220	10	1	7500789	1171	70.63	3.36	12	0.24	221.00	4645.00	25900	20230420	-39.73	14670	20230925	6.41	19000	-17.84	20240104	15300	2.03	20240306	25900	-39.73	20230420	14670	6.41	20230925	2.68	N	361390	500	37 억		691651	N	N	0	N	00	N
94	20240415	121058	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15790	-240	5	-1.50	182805660	11603	50.93	16040	16040	15640	20800	11230	16030	15750.21	9.22	0	-380	16383	16206	16023	15846	15663	16295	15935	38	4770	500	11220	10	1	7500789	1184	71.45	3.40	12	0.15	221.00	4645.00	25900	20230420	-39.03	14670	20230925	7.63	19000	-16.89	20240104	15300	3.20	20240306	25900	-39.03	20230420	14670	7.63	20230925	2.68	N	361390	500	37 억		691651	N	N	0	N	00	N
95	20240415	111056	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15750	-280	5	-1.75	175111090	11115	48.78	16040	16040	15640	20800	11230	16030	15749.44	9.22	0	-342	16383	16206	16023	15846	15663	16295	15935	38	4770	500	11220	10	1	7500789	1181	71.27	3.39	12	0.15	221.00	4645.00	25900	20230420	-39.19	14670	20230925	7.36	19000	-17.11	20240104	15300	2.94	20240306	25900	-39.19	20230420	14670	7.36	20230925	2.68	N	361390	500	37 억		691651	N	N	0	N	00	N
96	20240415	101049	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15840	-190	5	-1.19	103056370	6524	28.63	16040	16040	15650	20800	11230	16030	15789.12	9.22	0	-929	16383	16206	16023	15846	15663	16295	15935	38	4770	500	11220	10	1	7500789	1188	71.67	3.41	12	0.09	221.00	4645.00	25900	20230420	-38.84	14670	20230925	7.98	19000	-16.63	20240104	15300	3.53	20240306	25900	-38.84	20230420	14670	7.98	20230925	2.68	N	361390	500	37 억		691651	N	N	0	N	00	N
97	20240415	091058	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15750	-280	5	-1.75	42749860	2689	11.80	16040	16040	15660	20800	11230	16030	15887.45	9.22	0	-831	16383	16206	16023	15846	15663	16295	15935	38	4770	500	11220	10	1	7500789	1181	71.27	3.39	12	0.04	221.00	4645.00	25900	20230420	-39.19	14670	20230925	7.36	19000	-17.11	20240104	15300	2.94	20240306	25900	-39.19	20230420	14670	7.36	20230925	2.68	N	361390	500	37 억		691651	N	N	0	N	00	N
98	20240412	161048	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16030	190	2	1.20	364996720	22779	149.56	15850	16200	15840	20550	11090	15840	16023.39	9.26	0	-922	16313	16076	15763	15526	15213	15920	15370	38	4710	500	11080	10	1	7500789	1202	72.53	3.45	12	0.30	221.00	4645.00	25900	20230420	-38.11	14670	20230925	9.27	19000	-15.63	20240104	15300	4.77	20240306	25900	-38.11	20230420	14670	9.27	20230925	2.66	N	361390	500	37 억		694400	N	N	4	N	00	N
99	20240412	151053	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15970	130	2	0.82	346404860	21617	141.93	15850	16200	15840	20550	11090	15840	16024.65	9.26	0	-365	16313	16076	15763	15526	15213	15920	15370	38	4710	500	11080	10	1	7500789	1198	72.26	3.44	12	0.29	221.00	4645.00	25900	20230420	-38.34	14670	20230925	8.86	19000	-15.95	20240104	15300	4.38	20240306	25900	-38.34	20230420	14670	8.86	20230925	2.66	N	361390	500	37 억		694400	N	N	4	N	00	N
100	20240412	141049	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16050	210	2	1.33	292585750	18260	119.89	15850	16200	15840	20550	11090	15840	16023.32	9.26	0	228	16313	16076	15763	15526	15213	15920	15370	38	4710	500	11080	10	1	7500789	1204	72.62	3.46	12	0.24	221.00	4645.00	25900	20230420	-38.03	14670	20230925	9.41	19000	-15.53	20240104	15300	4.90	20240306	25900	-38.03	20230420	14670	9.41	20230925	2.66	N	361390	500	37 억		694400	N	N	4	N	00	N
101	20240412	131038	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16130	290	2	1.83	237213880	14812	97.25	15850	16200	15840	20550	11090	15840	16014.98	9.26	0	255	16313	16076	15763	15526	15213	15920	15370	38	4710	500	11080	10	1	7500789	1210	72.99	3.47	12	0.20	221.00	4645.00	25900	20230420	-37.72	14670	20230925	9.95	19000	-15.11	20240104	15300	5.42	20240306	25900	-37.72	20230420	14670	9.95	20230925	2.66	N	361390	500	37 억		694400	N	N	4	N	00	N
102	20240412	121043	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16140	300	2	1.89	204762740	12800	84.04	15850	16200	15840	20550	11090	15840	15997.09	9.26	0	397	16313	16076	15763	15526	15213	15920	15370	38	4710	500	11080	10	1	7500789	1211	73.03	3.47	12	0.17	221.00	4645.00	25900	20230420	-37.68	14670	20230925	10.02	19000	-15.05	20240104	15300	5.49	20240306	25900	-37.68	20230420	14670	10.02	20230925	2.66	N	361390	500	37 억		694400	N	N	4	N	00	N
103	20240412	111043	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16160	320	2	2.02	187357800	11723	76.97	15850	16200	15840	20550	11090	15840	15982.07	9.26	0	104	16313	16076	15763	15526	15213	15920	15370	38	4710	500	11080	10	1	7500789	1212	73.12	3.48	12	0.16	221.00	4645.00	25900	20230420	-37.61	14670	20230925	10.16	19000	-14.95	20240104	15300	5.62	20240306	25900	-37.61	20230420	14670	10.16	20230925	2.66	N	361390	500	37 억		694400	N	N	4	N	00	N
104	20240412	101045	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16010	170	2	1.07	102348360	6450	42.35	15850	16010	15840	20550	11090	15840	15867.96	9.26	0	-1163	16313	16076	15763	15526	15213	15920	15370	38	4710	500	11080	10	1	7500789	1201	72.44	3.45	12	0.09	221.00	4645.00	25900	20230420	-38.19	14670	20230925	9.13	19000	-15.74	20240104	15300	4.64	20240306	25900	-38.19	20230420	14670	9.13	20230925	2.66	N	361390	500	37 억		694400	N	N	4	N	00	N
105	20240412	091046	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15980	140	2	0.88	2267370	143	0.94	15850	15980	15850	20550	11090	15840	15855.73	9.26	0	-7	16313	16076	15763	15526	15213	15920	15370	38	4710	500	11080	10	1	7500789	1199	72.31	3.44	12	0.00	221.00	4645.00	25900	20230420	-38.30	14670	20230925	8.93	19000	-15.89	20240104	15300	4.44	20240306	25900	-38.30	20230420	14670	8.93	20230925	2.66	N	361390	500	37 억		694400	N	N	4	N	00	N
106	20240411	161041	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15840	-150	5	-0.94	241137020	15231	104.34	15990	16000	15450	20750	11200	15990	15831.99	9.28	0	-1759	16436	16212	16066	15842	15696	16140	15770	38	4760	500	11190	10	1	7500789	1188	71.67	3.41	12	0.20	221.00	4645.00	25900	20230420	-38.84	14670	20230925	7.98	19000	-16.63	20240104	15300	3.53	20240306	25900	-38.84	20230420	14670	7.98	20230925	2.63	N	361390	500	37 억		696273	N	N	4	N	00	N
107	20240411	151044	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15840	-150	5	-0.94	232609680	14693	100.66	15990	16000	15450	20750	11200	15990	15831.33	9.28	0	-1767	16436	16212	16066	15842	15696	16140	15770	38	4760	500	11190	10	1	7500789	1188	71.67	3.41	12	0.20	221.00	4645.00	25900	20230420	-38.84	14670	20230925	7.98	19000	-16.63	20240104	15300	3.53	20240306	25900	-38.84	20230420	14670	7.98	20230925	2.63	N	361390	500	37 억		696273	N	N	0	N	00	N
108	20240411	141042	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15970	-20	5	-0.13	211229220	13351	91.46	15990	16000	15450	20750	11200	15990	15821.23	9.28	0	-1576	16436	16212	16066	15842	15696	16140	15770	38	4760	500	11190	10	1	7500789	1198	72.26	3.44	12	0.18	221.00	4645.00	25900	20230420	-38.34	14670	20230925	8.86	19000	-15.95	20240104	15300	4.38	20240306	25900	-38.34	20230420	14670	8.86	20230925	2.63	N	361390	500	37 억		696273	N	N	0	N	00	N
109	20240411	131028	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15890	-100	5	-0.63	189888370	12011	82.28	15990	15990	15450	20750	11200	15990	15809.54	9.28	0	-1319	16436	16212	16066	15842	15696	16140	15770	38	4760	500	11190	10	1	7500789	1192	71.90	3.42	12	0.16	221.00	4645.00	25900	20230420	-38.65	14670	20230925	8.32	19000	-16.37	20240104	15300	3.86	20240306	25900	-38.65	20230420	14670	8.32	20230925	2.63	N	361390	500	37 억		696273	N	N	0	N	00	N
110	20240411	121044	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15920	-70	5	-0.44	176113450	11140	76.32	15990	15990	15450	20750	11200	15990	15809.11	9.28	0	-1422	16436	16212	16066	15842	15696	16140	15770	38	4760	500	11190	10	1	7500789	1194	72.04	3.43	12	0.15	221.00	4645.00	25900	20230420	-38.53	14670	20230925	8.52	19000	-16.21	20240104	15300	4.05	20240306	25900	-38.53	20230420	14670	8.52	20230925	2.63	N	361390	500	37 억		696273	N	N	0	N	00	N
111	20240411	111033	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15980	-10	5	-0.06	127348140	8079	55.35	15990	15990	15450	20750	11200	15990	15762.86	9.28	0	-1217	16436	16212	16066	15842	15696	16140	15770	38	4760	500	11190	10	1	7500789	1199	72.31	3.44	12	0.11	221.00	4645.00	25900	20230420	-38.30	14670	20230925	8.93	19000	-15.89	20240104	15300	4.44	20240306	25900	-38.30	20230420	14670	8.93	20230925	2.63	N	361390	500	37 억		696273	N	N	0	N	00	N
112	20240411	101039	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15890	-100	5	-0.63	96522460	6144	42.09	15990	15990	15450	20750	11200	15990	15710.04	9.28	0	-1551	16436	16212	16066	15842	15696	16140	15770	38	4760	500	11190	10	1	7500789	1192	71.90	3.42	12	0.08	221.00	4645.00	25900	20230420	-38.65	14670	20230925	8.32	19000	-16.37	20240104	15300	3.86	20240306	25900	-38.65	20230420	14670	8.32	20230925	2.63	N	361390	500	37 억		696273	N	N	0	N	00	N
113	20240411	091040	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15680	-310	5	-1.94	29356350	1871	12.82	15990	15990	15450	20750	11200	15990	15690.19	9.28	0	-510	16436	16212	16066	15842	15696	16140	15770	38	4760	500	11190	10	1	7500789	1176	70.95	3.38	12	0.02	221.00	4645.00	25900	20230420	-39.46	14670	20230925	6.88	19000	-17.47	20240104	15300	2.48	20240306	25900	-39.46	20230420	14670	6.88	20230925	2.63	N	361390	500	37 억		696273	N	N	0	N	00	N
114	20240409	161022	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15990	-40	5	-0.25	232592970	14531	46.19	16000	16290	15920	20800	11230	16030	16006.95	9.32	0	-2526	16510	16270	16150	15910	15790	16210	15850	38	4770	500	11220	10	1	7500789	1199	72.35	3.44	12	0.19	221.00	4645.00	25900	20230420	-38.26	14670	20230925	9.00	19000	-15.84	20240104	15300	4.51	20240306	25900	-38.26	20230420	14670	9.00	20230925	2.65	N	361390	500	37 억		698849	N	N	0	N	00	N
115	20240409	151027	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15990	-40	5	-0.25	220743040	13790	43.83	16000	16290	15920	20800	11230	16030	16007.47	9.32	0	-2463	16510	16270	16150	15910	15790	16210	15850	38	4770	500	11220	10	1	7500789	1199	72.35	3.44	12	0.18	221.00	4645.00	25900	20230420	-38.26	14670	20230925	9.00	19000	-15.84	20240104	15300	4.51	20240306	25900	-38.26	20230420	14670	9.00	20230925	2.65	N	361390	500	37 억		698849	N	N	0	N	00	N
116	20240409	141032	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16000	-30	5	-0.19	198689560	12411	39.45	16000	16290	15920	20800	11230	16030	16009.15	9.32	0	-2171	16510	16270	16150	15910	15790	16210	15850	38	4770	500	11220	10	1	7500789	1200	72.40	3.44	12	0.17	221.00	4645.00	25900	20230420	-38.22	14670	20230925	9.07	19000	-15.79	20240104	15300	4.58	20240306	25900	-38.22	20230420	14670	9.07	20230925	2.65	N	361390	500	37 억		698849	N	N	0	N	00	N
117	20240409	131024	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15950	-80	5	-0.50	178473340	11145	35.43	16000	16290	15920	20800	11230	16030	16013.76	9.32	0	-1871	16510	16270	16150	15910	15790	16210	15850	38	4770	500	11220	10	1	7500789	1196	72.17	3.43	12	0.15	221.00	4645.00	25900	20230420	-38.42	14670	20230925	8.73	19000	-16.05	20240104	15300	4.25	20240306	25900	-38.42	20230420	14670	8.73	20230925	2.65	N	361390	500	37 억		698849	N	N	0	N	00	N
118	20240409	121029	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15940	-90	5	-0.56	154451930	9639	30.64	16000	16290	15920	20800	11230	16030	16023.65	9.32	0	-1687	16510	16270	16150	15910	15790	16210	15850	38	4770	500	11220	10	1	7500789	1196	72.13	3.43	12	0.13	221.00	4645.00	25900	20230420	-38.46	14670	20230925	8.66	19000	-16.11	20240104	15300	4.18	20240306	25900	-38.46	20230420	14670	8.66	20230925	2.65	N	361390	500	37 억		698849	N	N	0	N	00	N
119	20240409	111027	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15950	-80	5	-0.50	134502240	8388	26.66	16000	16290	15950	20800	11230	16030	16035.08	9.32	0	-1635	16510	16270	16150	15910	15790	16210	15850	38	4770	500	11220	10	1	7500789	1196	72.17	3.43	12	0.11	221.00	4645.00	25900	20230420	-38.42	14670	20230925	8.73	19000	-16.05	20240104	15300	4.25	20240306	25900	-38.42	20230420	14670	8.73	20230925	2.65	N	361390	500	37 억		698849	N	N	0	N	00	N
120	20240409	101020	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16090	60	2	0.37	71082040	4424	14.06	16000	16290	15990	20800	11230	16030	16067.37	9.32	0	-173	16510	16270	16150	15910	15790	16210	15850	38	4770	500	11220	10	1	7500789	1207	72.81	3.46	12	0.06	221.00	4645.00	25900	20230420	-37.88	14670	20230925	9.68	19000	-15.32	20240104	15300	5.16	20240306	25900	-37.88	20230420	14670	9.68	20230925	2.65	N	361390	500	37 억		698849	N	N	0	N	00	N
121	20240409	091041	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16060	30	2	0.19	25495870	1591	5.06	16000	16290	15990	20800	11230	16030	16025.06	9.32	0	461	16510	16270	16150	15910	15790	16210	15850	38	4770	500	11220	10	1	7500789	1205	72.67	3.46	12	0.02	221.00	4645.00	25900	20230420	-37.99	14670	20230925	9.48	19000	-15.47	20240104	15300	4.97	20240306	25900	-37.99	20230420	14670	9.48	20230925	2.65	N	361390	500	37 억		698849	N	N	0	N	00	N
122	20240408	161019	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16030	-440	5	-2.67	504967030	31289	138.12	16370	16390	16030	21400	11530	16470	16138.87	9.42	0	-8018	16890	16680	16540	16330	16190	16785	16435	38	4930	500	11520	10	1	7500789	1202	72.53	3.45	12	0.42	221.00	4645.00	25900	20230420	-38.11	14670	20230925	9.27	19000	-15.63	20240104	15300	4.77	20240306	25900	-38.11	20230420	14670	9.27	20230925	2.61	N	361390	500	37 억		706872	N	N	0	N	00	N
123	20240408	151028	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16040	-430	5	-2.61	476970950	29543	130.42	16370	16390	16040	21400	11530	16470	16144.97	9.42	0	-7944	16890	16680	16540	16330	16190	16785	16435	38	4930	500	11520	10	1	7500789	1203	72.58	3.45	12	0.39	221.00	4645.00	25900	20230420	-38.07	14670	20230925	9.34	19000	-15.58	20240104	15300	4.84	20240306	25900	-38.07	20230420	14670	9.34	20230925	2.61	N	361390	500	37 억		706872	N	N	0	N	00	N
124	20240408	141026	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16070	-400	5	-2.43	364240860	22521	99.42	16370	16390	16050	21400	11530	16470	16173.39	9.42	0	-5566	16890	16680	16540	16330	16190	16785	16435	38	4930	500	11520	10	1	7500789	1205	72.71	3.46	12	0.30	221.00	4645.00	25900	20230420	-37.95	14670	20230925	9.54	19000	-15.42	20240104	15300	5.03	20240306	25900	-37.95	20230420	14670	9.54	20230925	2.61	N	361390	500	37 억		706872	N	N	0	N	00	N
125	20240408	131020	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16130	-340	5	-2.06	282310290	17427	76.93	16370	16390	16100	21400	11530	16470	16199.59	9.42	0	-3237	16890	16680	16540	16330	16190	16785	16435	38	4930	500	11520	10	1	7500789	1210	72.99	3.47	12	0.23	221.00	4645.00	25900	20230420	-37.72	14670	20230925	9.95	19000	-15.11	20240104	15300	5.42	20240306	25900	-37.72	20230420	14670	9.95	20230925	2.61	N	361390	500	37 억		706872	N	N	0	N	00	N
126	20240408	121028	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16150	-320	5	-1.94	223156960	13762	60.75	16370	16390	16100	21400	11530	16470	16215.45	9.42	0	-2984	16890	16680	16540	16330	16190	16785	16435	38	4930	500	11520	10	1	7500789	1211	73.08	3.48	12	0.18	221.00	4645.00	25900	20230420	-37.64	14670	20230925	10.09	19000	-15.00	20240104	15300	5.56	20240306	25900	-37.64	20230420	14670	10.09	20230925	2.61	N	361390	500	37 억		706872	N	N	0	N	00	N
127	20240408	111029	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16200	-270	5	-1.64	202139820	12463	55.02	16370	16390	16100	21400	11530	16470	16219.19	9.42	0	-2928	16890	16680	16540	16330	16190	16785	16435	38	4930	500	11520	10	1	7500789	1215	73.30	3.49	12	0.17	221.00	4645.00	25900	20230420	-37.45	14670	20230925	10.43	19000	-14.74	20240104	15300	5.88	20240306	25900	-37.45	20230420	14670	10.43	20230925	2.61	N	361390	500	37 억		706872	N	N	0	N	00	N
128	20240408	101016	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16200	-270	5	-1.64	166229370	10244	45.22	16370	16390	16100	21400	11530	16470	16227.00	9.42	0	-1507	16890	16680	16540	16330	16190	16785	16435	38	4930	500	11520	10	1	7500789	1215	73.30	3.49	12	0.14	221.00	4645.00	25900	20230420	-37.45	14670	20230925	10.43	19000	-14.74	20240104	15300	5.88	20240306	25900	-37.45	20230420	14670	10.43	20230925	2.61	N	361390	500	37 억		706872	N	N	0	N	00	N
129	20240408	091029	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16280	-190	5	-1.15	29028980	1775	7.84	16370	16390	16280	21400	11530	16470	16354.35	9.42	0	139	16890	16680	16540	16330	16190	16785	16435	38	4930	500	11520	10	1	7500789	1221	73.67	3.50	12	0.02	221.00	4645.00	25900	20230420	-37.14	14670	20230925	10.97	19000	-14.32	20240104	15300	6.41	20240306	25900	-37.14	20230420	14670	10.97	20230925	2.61	N	361390	500	37 억		706872	N	N	0	N	00	N
130	20240405	161022	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16470	-190	5	-1.14	373904640	22646	87.38	16460	16750	16400	21650	11670	16660	16511.00	9.51	0	-6126	17086	16872	16726	16512	16366	16800	16440	38	4990	500	11660	10	1	7500789	1235	74.52	3.55	12	0.30	221.00	4645.00	25900	20230420	-36.41	14670	20230925	12.27	19000	-13.32	20240104	15300	7.65	20240306	25900	-36.41	20230420	14670	12.27	20230925	2.55	N	361390	500	37 억		713029	N	N	0	N	00	N
131	20240405	151020	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16490	-170	5	-1.02	368081660	22293	86.02	16460	16750	16400	21650	11670	16660	16511.09	9.51	0	-6150	17086	16872	16726	16512	16366	16800	16440	38	4990	500	11660	10	1	7500789	1237	74.62	3.55	12	0.30	221.00	4645.00	25900	20230420	-36.33	14670	20230925	12.41	19000	-13.21	20240104	15300	7.78	20240306	25900	-36.33	20230420	14670	12.41	20230925	2.55	N	361390	500	37 억		713029	N	N	0	N	00	N
132	20240405	141017	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16420	-240	5	-1.44	336171140	20352	78.53	16460	16750	16400	21650	11670	16660	16517.84	9.51	0	-6483	17086	16872	16726	16512	16366	16800	16440	38	4990	500	11660	10	1	7500789	1232	74.30	3.53	12	0.27	221.00	4645.00	25900	20230420	-36.60	14670	20230925	11.93	19000	-13.58	20240104	15300	7.32	20240306	25900	-36.60	20230420	14670	11.93	20230925	2.55	N	361390	500	37 억		713029	N	N	0	N	00	N
133	20240405	131014	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16480	-180	5	-1.08	273037290	16507	63.69	16460	16750	16400	21650	11670	16660	16540.70	9.51	0	-4112	17086	16872	16726	16512	16366	16800	16440	38	4990	500	11660	10	1	7500789	1236	74.57	3.55	12	0.22	221.00	4645.00	25900	20230420	-36.37	14670	20230925	12.34	19000	-13.26	20240104	15300	7.71	20240306	25900	-36.37	20230420	14670	12.34	20230925	2.55	N	361390	500	37 억		713029	N	N	0	N	00	N
134	20240405	121018	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16480	-180	5	-1.08	252046390	15232	58.77	16460	16750	16400	21650	11670	16660	16547.16	9.51	0	-3524	17086	16872	16726	16512	16366	16800	16440	38	4990	500	11660	10	1	7500789	1236	74.57	3.55	12	0.20	221.00	4645.00	25900	20230420	-36.37	14670	20230925	12.34	19000	-13.26	20240104	15300	7.71	20240306	25900	-36.37	20230420	14670	12.34	20230925	2.55	N	361390	500	37 억		713029	N	N	0	N	00	N
135	20240405	111026	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16450	-210	5	-1.26	219488440	13255	51.14	16460	16750	16400	21650	11670	16660	16558.92	9.51	0	-3146	17086	16872	16726	16512	16366	16800	16440	38	4990	500	11660	10	1	7500789	1234	74.43	3.54	12	0.18	221.00	4645.00	25900	20230420	-36.49	14670	20230925	12.13	19000	-13.42	20240104	15300	7.52	20240306	25900	-36.49	20230420	14670	12.13	20230925	2.55	N	361390	500	37 억		713029	N	N	0	N	00	N
136	20240405	100854	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16600	-60	5	-0.36	103273390	6213	23.97	16460	16750	16460	21650	11670	16660	16622.15	9.51	0	325	17086	16872	16726	16512	16366	16800	16440	38	4990	500	11660	10	1	7500789	1245	75.11	3.57	12	0.08	221.00	4645.00	25900	20230420	-35.91	14670	20230925	13.16	19000	-12.63	20240104	15300	8.50	20240306	25900	-35.91	20230420	14670	13.16	20230925	2.55	N	361390	500	37 억		713029	N	N	0	N	00	N
137	20240405	091006	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16660	0	3	0.00	26783520	1619	6.25	16460	16660	16460	21650	11670	16660	16543.25	9.51	0	235	17086	16872	16726	16512	16366	16800	16440	38	4990	500	11660	10	1	7500789	1250	75.38	3.59	12	0.02	221.00	4645.00	25900	20230420	-35.68	14670	20230925	13.57	19000	-12.32	20240104	15300	8.89	20240306	25900	-35.68	20230420	14670	13.57	20230925	2.55	N	361390	500	37 억		713029	N	N	0	N	00	N
138	20240404	161002	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16660	-10	5	-0.06	432028720	25916	58.40	16940	16940	16580	21650	11670	16670	16670.35	9.63	0	-9110	17350	17010	16800	16460	16250	16905	16355	38	4980	500	11660	10	1	7500789	1250	75.38	3.59	12	0.35	221.00	4645.00	25900	20230420	-35.68	14670	20230925	13.57	19000	-12.32	20240104	15300	8.89	20240306	25900	-35.68	20230420	14670	13.57	20230925	2.61	N	361390	500	37 억		722139	N	N	0	N	00	N
139	20240404	151001	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16630	-40	5	-0.24	402032310	24110	54.33	16940	16940	16590	21650	11670	16670	16674.92	9.63	0	-8910	17350	17010	16800	16460	16250	16905	16355	38	4980	500	11660	10	1	7500789	1247	75.25	3.58	12	0.32	221.00	4645.00	25900	20230420	-35.79	14670	20230925	13.36	19000	-12.47	20240104	15300	8.69	20240306	25900	-35.79	20230420	14670	13.36	20230925	2.61	N	361390	500	37 억		722139	N	N	0	N	00	N
140	20240404	141009	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16630	-40	5	-0.24	353888750	21212	47.80	16940	16940	16590	21650	11670	16670	16683.42	9.63	0	-8880	17350	17010	16800	16460	16250	16905	16355	38	4980	500	11660	10	1	7500789	1247	75.25	3.58	12	0.28	221.00	4645.00	25900	20230420	-35.79	14670	20230925	13.36	19000	-12.47	20240104	15300	8.69	20240306	25900	-35.79	20230420	14670	13.36	20230925	2.61	N	361390	500	37 억		722139	N	N	0	N	00	N
141	20240404	130956	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16640	-30	5	-0.18	289916030	17361	39.12	16940	16940	16600	21650	11670	16670	16699.27	9.63	0	-6763	17350	17010	16800	16460	16250	16905	16355	38	4980	500	11660	10	1	7500789	1248	75.29	3.58	12	0.23	221.00	4645.00	25900	20230420	-35.75	14670	20230925	13.43	19000	-12.42	20240104	15300	8.76	20240306	25900	-35.75	20230420	14670	13.43	20230925	2.61	N	361390	500	37 억		722139	N	N	0	N	00	N
142	20240404	121002	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16690	20	2	0.12	237467820	14218	32.04	16940	16940	16600	21650	11670	16670	16701.91	9.63	0	-5602	17350	17010	16800	16460	16250	16905	16355	38	4980	500	11660	10	1	7500789	1252	75.52	3.59	12	0.19	221.00	4645.00	25900	20230420	-35.56	14670	20230925	13.77	19000	-12.16	20240104	15300	9.08	20240306	25900	-35.56	20230420	14670	13.77	20230925	2.61	N	361390	500	37 억		722139	N	N	0	N	00	N
143	20240404	111004	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16730	60	2	0.36	209610830	12548	28.27	16940	16940	16600	21650	11670	16670	16704.72	9.63	0	-5274	17350	17010	16800	16460	16250	16905	16355	38	4980	500	11660	10	1	7500789	1255	75.70	3.60	12	0.17	221.00	4645.00	25900	20230420	-35.41	14670	20230925	14.04	19000	-11.95	20240104	15300	9.35	20240306	25900	-35.41	20230420	14670	14.04	20230925	2.61	N	361390	500	37 억		722139	N	N	0	N	00	N
144	20240404	101001	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16630	-40	5	-0.24	150281210	8983	20.24	16940	16940	16630	21650	11670	16670	16729.51	9.63	0	-4328	17350	17010	16800	16460	16250	16905	16355	38	4980	500	11660	10	1	7500789	1247	75.25	3.58	12	0.12	221.00	4645.00	25900	20230420	-35.79	14670	20230925	13.36	19000	-12.47	20240104	15300	8.69	20240306	25900	-35.79	20230420	14670	13.36	20230925	2.61	N	361390	500	37 억		722139	N	N	0	N	00	N
145	20240404	091005	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16720	50	2	0.30	29801130	1767	3.98	16940	16940	16710	21650	11670	16670	16865.38	9.63	0	-280	17350	17010	16800	16460	16250	16905	16355	38	4980	500	11660	10	1	7500789	1254	75.66	3.60	12	0.02	221.00	4645.00	25900	20230420	-35.44	14670	20230925	13.97	19000	-12.00	20240104	15300	9.28	20240306	25900	-35.44	20230420	14670	13.97	20230925	2.61	N	361390	500	37 억		722139	N	N	0	N	00	N
146	20240403	161000	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16670	-470	5	-2.74	741009360	44353	46.27	16950	17140	16590	22250	12000	17140	16707.41	9.74	0	-8386	17773	17456	17183	16866	16593	17320	16730	38	5110	500	11990	10	1	7500789	1250	75.43	3.59	12	0.59	221.00	4645.00	25900	20230420	-35.64	14670	20230925	13.63	19000	-12.26	20240104	15300	8.95	20240306	25900	-35.64	20230420	14670	13.63	20230925	2.75	N	361390	500	37 억		730525	N	N	88	N	00	N
147	20240403	151001	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16630	-510	5	-2.98	709508580	42462	44.29	16950	17140	16590	22250	12000	17140	16709.26	9.74	0	-7905	17773	17456	17183	16866	16593	17320	16730	38	5110	500	11990	10	1	7500789	1247	75.25	3.58	12	0.57	221.00	4645.00	25900	20230420	-35.79	14670	20230925	13.36	19000	-12.47	20240104	15300	8.69	20240306	25900	-35.79	20230420	14670	13.36	20230925	2.75	N	361390	500	37 억		730525	N	N	88	N	00	N
148	20240403	140949	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16630	-510	5	-2.98	638193440	38178	39.82	16950	17140	16590	22250	12000	17140	16716.26	9.74	0	-8325	17773	17456	17183	16866	16593	17320	16730	38	5110	500	11990	10	1	7500789	1247	75.25	3.58	12	0.51	221.00	4645.00	25900	20230420	-35.79	14670	20230925	13.36	19000	-12.47	20240104	15300	8.69	20240306	25900	-35.79	20230420	14670	13.36	20230925	2.75	N	361390	500	37 억		730525	N	N	88	N	00	N
149	20240403	130956	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16630	-510	5	-2.98	571544540	34170	35.64	16950	17140	16590	22250	12000	17140	16726.50	9.74	0	-8680	17773	17456	17183	16866	16593	17320	16730	38	5110	500	11990	10	1	7500789	1247	75.25	3.58	12	0.46	221.00	4645.00	25900	20230420	-35.79	14670	20230925	13.36	19000	-12.47	20240104	15300	8.69	20240306	25900	-35.79	20230420	14670	13.36	20230925	2.75	N	361390	500	37 억		730525	N	N	88	N	00	N
150	20240403	120949	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16640	-500	5	-2.92	540348620	32294	33.69	16950	17140	16590	22250	12000	17140	16732.17	9.74	0	-8517	17773	17456	17183	16866	16593	17320	16730	38	5110	500	11990	10	1	7500789	1248	75.29	3.58	12	0.43	221.00	4645.00	25900	20230420	-35.75	14670	20230925	13.43	19000	-12.42	20240104	15300	8.76	20240306	25900	-35.75	20230420	14670	13.43	20230925	2.75	N	361390	500	37 억		730525	N	N	88	N	00	N
151	20240403	110956	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16610	-530	5	-3.09	499860200	29859	31.15	16950	17140	16590	22250	12000	17140	16740.69	9.74	0	-8079	17773	17456	17183	16866	16593	17320	16730	38	5110	500	11990	10	1	7500789	1246	75.16	3.58	12	0.40	221.00	4645.00	25900	20230420	-35.87	14670	20230925	13.22	19000	-12.58	20240104	15300	8.56	20240306	25900	-35.87	20230420	14670	13.22	20230925	2.75	N	361390	500	37 억		730525	N	N	88	N	00	N
152	20240403	100955	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16710	-430	5	-2.51	316219150	18843	19.66	16950	17140	16640	22250	12000	17140	16781.78	9.74	0	-1024	17773	17456	17183	16866	16593	17320	16730	38	5110	500	11990	10	1	7500789	1253	75.61	3.60	12	0.25	221.00	4645.00	25900	20230420	-35.48	14670	20230925	13.91	19000	-12.05	20240104	15300	9.22	20240306	25900	-35.48	20230420	14670	13.91	20230925	2.75	N	361390	500	37 억		730525	N	N	88	N	00	N
153	20240403	090957	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16760	-380	5	-2.22	114686630	6801	7.09	16950	17140	16700	22250	12000	17140	16863.20	9.74	0	236	17773	17456	17183	16866	16593	17320	16730	38	5110	500	11990	10	1	7500789	1257	75.84	3.61	12	0.09	221.00	4645.00	25900	20230420	-35.29	14670	20230925	14.25	19000	-11.79	20240104	15300	9.54	20240306	25900	-35.29	20230420	14670	14.25	20230925	2.75	N	361390	500	37 억		730525	N	N	88	N	00	N
154	20240402	160942	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17140	440	2	2.63	1642075010	95681	275.74	17500	17500	16910	21700	11690	16700	17161.98	9.64	0	1089	17053	16876	16603	16426	16153	16965	16515	38	5000	500	11690	10	1	7500789	1286	77.56	3.69	12	1.28	221.00	4645.00	25900	20230420	-33.82	14670	20230925	16.84	19000	-9.79	20240104	15300	12.03	20240306	25900	-33.82	20230420	14670	16.84	20230925	2.71	N	361390	500	37 억		723091	N	N	88	N	00	N
155	20240402	150950	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17150	450	2	2.69	1586080470	92414	266.32	17500	17500	16910	21700	11690	16700	17162.77	9.64	0	-222	17053	16876	16603	16426	16153	16965	16515	38	5000	500	11690	10	1	7500789	1286	77.60	3.69	12	1.23	221.00	4645.00	25900	20230420	-33.78	14670	20230925	16.91	19000	-9.74	20240104	15300	12.09	20240306	25900	-33.78	20230420	14670	16.91	20230925	2.71	N	361390	500	37 억		723091	N	N	4	N	00	N
156	20240402	140953	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17090	390	2	2.34	1465186810	85343	245.95	17500	17500	16910	21700	11690	16700	17168.21	9.64	0	-291	17053	16876	16603	16426	16153	16965	16515	38	5000	500	11690	10	1	7500789	1282	77.33	3.68	12	1.14	221.00	4645.00	25900	20230420	-34.02	14670	20230925	16.50	19000	-10.05	20240104	15300	11.70	20240306	25900	-34.02	20230420	14670	16.50	20230925	2.71	N	361390	500	37 억		723091	N	N	4	N	00	N
157	20240402	130938	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17260	560	2	3.35	1361002020	79280	228.47	17500	17500	16910	21700	11690	16700	17167.03	9.64	0	321	17053	16876	16603	16426	16153	16965	16515	38	5000	500	11690	10	1	7500789	1295	78.10	3.72	12	1.06	221.00	4645.00	25900	20230420	-33.36	14670	20230925	17.66	19000	-9.16	20240104	15300	12.81	20240306	25900	-33.36	20230420	14670	17.66	20230925	2.71	N	361390	500	37 억		723091	N	N	4	N	00	N
158	20240402	120937	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17030	330	2	1.98	1067054690	62243	179.37	17500	17500	16910	21700	11690	16700	17143.37	9.64	0	-6944	17053	16876	16603	16426	16153	16965	16515	38	5000	500	11690	10	1	7500789	1277	77.06	3.67	12	0.83	221.00	4645.00	25900	20230420	-34.25	14670	20230925	16.09	19000	-10.37	20240104	15300	11.31	20240306	25900	-34.25	20230420	14670	16.09	20230925	2.71	N	361390	500	37 억		723091	N	N	4	N	00	N
159	20240402	110939	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17010	310	2	1.86	933478340	54377	156.71	17500	17500	16910	21700	11690	16700	17166.79	9.64	0	-8690	17053	16876	16603	16426	16153	16965	16515	38	5000	500	11690	10	1	7500789	1276	76.97	3.66	12	0.72	221.00	4645.00	25900	20230420	-34.32	14670	20230925	15.95	19000	-10.47	20240104	15300	11.18	20240306	25900	-34.32	20230420	14670	15.95	20230925	2.71	N	361390	500	37 억		723091	N	N	4	N	00	N
160	20240402	100942	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17220	520	2	3.11	761612110	44306	127.68	17500	17500	16910	21700	11690	16700	17189.82	9.64	0	-6695	17053	16876	16603	16426	16153	16965	16515	38	5000	500	11690	10	1	7500789	1292	77.92	3.71	12	0.59	221.00	4645.00	25900	20230420	-33.51	14670	20230925	17.38	19000	-9.37	20240104	15300	12.55	20240306	25900	-33.51	20230420	14670	17.38	20230925	2.71	N	361390	500	37 억		723091	N	N	4	N	00	N
161	20240402	090939	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17110	410	2	2.46	374964310	21666	62.44	17500	17500	17050	21700	11690	16700	17306.58	9.64	0	-8214	17053	16876	16603	16426	16153	16965	16515	38	5000	500	11690	10	1	7500789	1283	77.42	3.68	12	0.29	221.00	4645.00	25900	20230420	-33.94	14670	20230925	16.63	19000	-9.95	20240104	15300	11.83	20240306	25900	-33.94	20230420	14670	16.63	20230925	2.71	N	361390	500	37 억		723091	N	N	4	N	00	N
162	20240401	160938	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16700	300	2	1.83	570758770	34270	128.74	16340	16780	16330	21300	11480	16400	16654.76	9.46	0	13228	16826	16612	16416	16202	16006	16515	16105	38	4900	500	11480	10	1	7500789	1253	75.57	3.60	12	0.46	221.00	4645.00	25900	20230420	-35.52	14670	20230925	13.84	19000	-12.11	20240104	15300	9.15	20240306	25900	-35.52	20230420	14670	13.84	20230925	2.69	N	361390	500	37 억		709863	N	N	4	N	00	N
163	20240401	150940	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16610	210	2	1.28	542050440	32543	122.25	16340	16780	16330	21300	11480	16400	16656.44	9.46	0	12958	16826	16612	16416	16202	16006	16515	16105	38	4900	500	11480	10	1	7500789	1246	75.16	3.58	12	0.43	221.00	4645.00	25900	20230420	-35.87	14670	20230925	13.22	19000	-12.58	20240104	15300	8.56	20240306	25900	-35.87	20230420	14670	13.22	20230925	2.69	N	361390	500	37 억		709863	N	N	0	N	00	N
164	20240401	140935	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16720	320	2	1.95	396083590	23757	89.25	16340	16780	16330	21300	11480	16400	16672.29	9.46	0	8399	16826	16612	16416	16202	16006	16515	16105	38	4900	500	11480	10	1	7500789	1254	75.66	3.60	12	0.32	221.00	4645.00	25900	20230420	-35.44	14670	20230925	13.97	19000	-12.00	20240104	15300	9.28	20240306	25900	-35.44	20230420	14670	13.97	20230925	2.69	N	361390	500	37 억		709863	N	N	0	N	00	N
165	20240401	130932	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16750	350	2	2.13	354515890	21274	79.92	16340	16780	16330	21300	11480	16400	16664.28	9.46	0	7984	16826	16612	16416	16202	16006	16515	16105	38	4900	500	11480	10	1	7500789	1256	75.79	3.61	12	0.28	221.00	4645.00	25900	20230420	-35.33	14670	20230925	14.18	19000	-11.84	20240104	15300	9.48	20240306	25900	-35.33	20230420	14670	14.18	20230925	2.69	N	361390	500	37 억		709863	N	N	0	N	00	N
166	20240401	120939	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16640	240	2	1.46	236882630	14244	53.51	16340	16780	16330	21300	11480	16400	16630.34	9.46	0	5458	16826	16612	16416	16202	16006	16515	16105	38	4900	500	11480	10	1	7500789	1248	75.29	3.58	12	0.19	221.00	4645.00	25900	20230420	-35.75	14670	20230925	13.43	19000	-12.42	20240104	15300	8.76	20240306	25900	-35.75	20230420	14670	13.43	20230925	2.69	N	361390	500	37 억		709863	N	N	0	N	00	N
167	20240401	110937	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16610	210	2	1.28	217893710	13103	49.22	16340	16780	16330	21300	11480	16400	16629.30	9.46	0	4823	16826	16612	16416	16202	16006	16515	16105	38	4900	500	11480	10	1	7500789	1246	75.16	3.58	12	0.17	221.00	4645.00	25900	20230420	-35.87	14670	20230925	13.22	19000	-12.58	20240104	15300	8.56	20240306	25900	-35.87	20230420	14670	13.22	20230925	2.69	N	361390	500	37 억		709863	N	N	0	N	00	N
168	20240401	100934	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16740	340	2	2.07	154663550	9301	34.94	16340	16780	16330	21300	11480	16400	16628.70	9.46	0	4266	16826	16612	16416	16202	16006	16515	16105	38	4900	500	11480	10	1	7500789	1256	75.75	3.60	12	0.12	221.00	4645.00	25900	20230420	-35.37	14670	20230925	14.11	19000	-11.89	20240104	15300	9.41	20240306	25900	-35.37	20230420	14670	14.11	20230925	2.69	N	361390	500	37 억		709863	N	N	0	N	00	N
169	20240401	090933	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16350	-50	5	-0.30	15513910	949	3.57	16340	16360	16330	21300	11480	16400	16347.64	9.46	0	436	16826	16612	16416	16202	16006	16515	16105	38	4900	500	11480	10	1	7500789	1226	73.98	3.52	12	0.01	221.00	4645.00	25900	20230420	-36.87	14670	20230925	11.45	19000	-13.95	20240104	15300	6.86	20240306	25900	-36.87	20230420	14670	11.45	20230925	2.69	N	361390	500	37 억		709863	N	N	0	N	00	N