KissMeData/029480/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	160414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3330	-65	5	-1.91	2115009695	628370	56.03	3395	3450	3310	4410	2380	3395	3365.92	0.86	0	-14227	3685	3540	3295	3150	2905	3612	3222	240	1015	500	2370	5	1	47907203	1595	21.91	1.40	12	1.31	152.00	2380.00	5690	20230424	-41.48	1910	20231227	74.35	5560	-40.11	20240220	2030	64.04	20240102	5560	-40.11	20240220	1910	74.35	20231227	0.06	N	029480	500	239 억		413537	N	N	0	N	00	N
3	20240430	150414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3345	-50	5	-1.47	2081081940	618215	55.12	3395	3450	3310	4410	2380	3395	3366.27	0.86	0	-10951	3685	3540	3295	3150	2905	3612	3222	240	1015	500	2370	5	1	47907203	1602	22.01	1.41	12	1.29	152.00	2380.00	5690	20230424	-41.21	1910	20231227	75.13	5560	-39.84	20240220	2030	64.78	20240102	5560	-39.84	20240220	1910	75.13	20231227	0.06	N	029480	500	239 억		413537	N	N	0	N	00	N
4	20240430	140414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3345	-50	5	-1.47	1934787725	574425	51.22	3395	3450	3310	4410	2380	3395	3368.22	0.86	0	-13480	3685	3540	3295	3150	2905	3612	3222	240	1015	500	2370	5	1	47907203	1602	22.01	1.41	12	1.20	152.00	2380.00	5690	20230424	-41.21	1910	20231227	75.13	5560	-39.84	20240220	2030	64.78	20240102	5560	-39.84	20240220	1910	75.13	20231227	0.06	N	029480	500	239 억		413537	N	N	0	N	00	N
5	20240430	130412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3350	-45	5	-1.33	1783205345	529191	47.18	3395	3450	3310	4410	2380	3395	3369.68	0.86	0	-22213	3685	3540	3295	3150	2905	3612	3222	240	1015	500	2370	5	1	47907203	1605	22.04	1.41	12	1.10	152.00	2380.00	5690	20230424	-41.12	1910	20231227	75.39	5560	-39.75	20240220	2030	65.02	20240102	5560	-39.75	20240220	1910	75.39	20231227	0.06	N	029480	500	239 억		413537	N	N	0	N	00	N
6	20240430	120414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3365	-30	5	-0.88	1138623505	335876	29.95	3395	3450	3325	4410	2380	3395	3390.01	0.86	0	-50614	3685	3540	3295	3150	2905	3612	3222	240	1015	500	2370	5	1	47907203	1612	22.14	1.41	12	0.70	152.00	2380.00	5690	20230424	-40.86	1910	20231227	76.18	5560	-39.48	20240220	2030	65.76	20240102	5560	-39.48	20240220	1910	76.18	20231227	0.06	N	029480	500	239 억		413537	N	N	0	N	00	N
7	20240430	110412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3420	25	2	0.74	783721590	230527	20.55	3395	3450	3340	4410	2380	3395	3399.70	0.86	0	-50725	3685	3540	3295	3150	2905	3612	3222	240	1015	500	2370	5	1	47907203	1638	22.50	1.44	12	0.48	152.00	2380.00	5690	20230424	-39.89	1910	20231227	79.06	5560	-38.49	20240220	2030	68.47	20240102	5560	-38.49	20240220	1910	79.06	20231227	0.06	N	029480	500	239 억		413537	N	N	0	N	00	N
8	20240430	100411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3405	10	2	0.29	585557040	172663	15.40	3395	3450	3340	4410	2380	3395	3391.33	0.86	0	-56352	3685	3540	3295	3150	2905	3612	3222	240	1015	500	2370	5	1	47907203	1631	22.40	1.43	12	0.36	152.00	2380.00	5690	20230424	-40.16	1910	20231227	78.27	5560	-38.76	20240220	2030	67.73	20240102	5560	-38.76	20240220	1910	78.27	20231227	0.06	N	029480	500	239 억		413537	N	N	0	N	00	N
9	20240430	090419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3425	30	2	0.88	111147575	32635	2.91	3395	3450	3385	4410	2380	3395	3405.79	0.86	0	-9382	3685	3540	3295	3150	2905	3612	3222	240	1015	500	2370	5	1	47907203	1641	22.53	1.44	12	0.07	152.00	2380.00	5690	20230424	-39.81	1910	20231227	79.32	5560	-38.40	20240220	2030	68.72	20240102	5560	-38.40	20240220	1910	79.32	20231227	0.06	N	029480	500	239 억		413537	N	N	0	N	00	N
10	20240429	160404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3395	325	2	10.59	3658056265	1107443	229.23	3070	3440	3050	3990	2150	3070	3303.10	0.75	0	52264	3180	3125	3030	2975	2880	3152	3002	240	920	500	2140	5	1	47907203	1626	22.34	1.43	12	2.31	152.00	2380.00	5690	20230424	-40.33	1910	20231227	77.75	5560	-38.94	20240220	2030	67.24	20240102	5560	-38.94	20240220	1910	77.75	20231227	0.06	N	029480	500	239 억		361031	N	N	0	N	00	N
11	20240429	150411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3365	295	2	9.61	2983472455	908644	188.08	3070	3440	3050	3990	2150	3070	3283.43	0.75	0	61256	3180	3125	3030	2975	2880	3152	3002	240	920	500	2140	5	1	47907203	1612	22.14	1.41	12	1.90	152.00	2380.00	5690	20230424	-40.86	1910	20231227	76.18	5560	-39.48	20240220	2030	65.76	20240102	5560	-39.48	20240220	1910	76.18	20231227	0.06	N	029480	500	239 억		361031	N	N	0	N	00	N
12	20240429	140400	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3360	290	2	9.45	2792054065	851331	176.22	3070	3440	3050	3990	2150	3070	3279.63	0.75	0	58279	3180	3125	3030	2975	2880	3152	3002	240	920	500	2140	5	1	47907203	1610	22.11	1.41	12	1.78	152.00	2380.00	5690	20230424	-40.95	1910	20231227	75.92	5560	-39.57	20240220	2030	65.52	20240102	5560	-39.57	20240220	1910	75.92	20231227	0.06	N	029480	500	239 억		361031	N	N	0	N	00	N
13	20240429	130411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3290	220	2	7.17	1980455580	609993	126.26	3070	3350	3050	3990	2150	3070	3246.69	0.75	0	67170	3180	3125	3030	2975	2880	3152	3002	240	920	500	2140	5	1	47907203	1576	21.64	1.38	12	1.27	152.00	2380.00	5690	20230424	-42.18	1910	20231227	72.25	5560	-40.83	20240220	2030	62.07	20240102	5560	-40.83	20240220	1910	72.25	20231227	0.06	N	029480	500	239 억		361031	N	N	0	N	00	N
14	20240429	120411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3290	220	2	7.17	1747425045	539507	111.67	3070	3350	3050	3990	2150	3070	3238.93	0.75	0	63608	3180	3125	3030	2975	2880	3152	3002	240	920	500	2140	5	1	47907203	1576	21.64	1.38	12	1.13	152.00	2380.00	5690	20230424	-42.18	1910	20231227	72.25	5560	-40.83	20240220	2030	62.07	20240102	5560	-40.83	20240220	1910	72.25	20231227	0.06	N	029480	500	239 억		361031	N	N	0	N	00	N
15	20240429	110359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3285	215	2	7.00	1379304290	428530	88.70	3070	3310	3050	3990	2150	3070	3218.69	0.75	0	44101	3180	3125	3030	2975	2880	3152	3002	240	920	500	2140	5	1	47907203	1574	21.61	1.38	12	0.89	152.00	2380.00	5690	20230424	-42.27	1910	20231227	71.99	5560	-40.92	20240220	2030	61.82	20240102	5560	-40.92	20240220	1910	71.99	20231227	0.06	N	029480	500	239 억		361031	N	N	0	N	00	N
16	20240429	100412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3180	110	2	3.58	957015100	299403	61.97	3070	3300	3050	3990	2150	3070	3196.41	0.75	0	7143	3180	3125	3030	2975	2880	3152	3002	240	920	500	2140	5	1	47907203	1523	20.92	1.34	12	0.62	152.00	2380.00	5690	20230424	-44.11	1910	20231227	66.49	5560	-42.81	20240220	2030	56.65	20240102	5560	-42.81	20240220	1910	66.49	20231227	0.06	N	029480	500	239 억		361031	N	N	0	N	00	N
17	20240429	090412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3085	15	2	0.49	33381175	10869	2.25	3070	3095	3050	3990	2150	3070	3071.23	0.75	0	-3795	3180	3125	3030	2975	2880	3152	3002	240	920	500	2140	5	1	47907203	1478	20.30	1.30	12	0.02	152.00	2380.00	5690	20230424	-45.78	1910	20231227	61.52	5560	-44.51	20240220	2030	51.97	20240102	5560	-44.51	20240220	1910	61.52	20231227	0.06	N	029480	500	239 억		361031	N	N	0	N	00	N
18	20240426	160410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3070	35	2	1.15	1447088520	482518	198.89	3035	3085	2935	3945	2125	3035	2998.97	0.82	0	-32822	3108	3071	3038	3001	2968	3090	3020	240	910	500	2120	5	1	47907203	1471	20.20	1.29	12	1.01	152.00	2380.00	5990	20230420	-48.75	1910	20231227	60.73	5560	-44.78	20240220	2030	51.23	20240102	5560	-44.78	20240220	1910	60.73	20231227	0.06	N	029480	500	239 억		390789	N	N	0	N	00	N
19	20240426	150411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	40	2	1.32	1359731860	454070	187.16	3035	3075	2935	3945	2125	3035	2994.54	0.82	0	-45281	3108	3071	3038	3001	2968	3090	3020	240	910	500	2120	5	1	47907203	1473	20.23	1.29	12	0.95	152.00	2380.00	5990	20230420	-48.66	1910	20231227	60.99	5560	-44.69	20240220	2030	51.48	20240102	5560	-44.69	20240220	1910	60.99	20231227	0.06	N	029480	500	239 억		390789	N	N	0	N	00	N
20	20240426	140409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3000	-35	5	-1.15	1137349590	380973	157.03	3035	3060	2935	3945	2125	3035	2985.38	0.82	0	-94537	3108	3071	3038	3001	2968	3090	3020	240	910	500	2120	5	1	47907203	1437	19.74	1.26	12	0.80	152.00	2380.00	5990	20230420	-49.92	1910	20231227	57.07	5560	-46.04	20240220	2030	47.78	20240102	5560	-46.04	20240220	1910	57.07	20231227	0.06	N	029480	500	239 억		390789	N	N	0	N	00	N
21	20240426	130409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2990	-45	5	-1.48	1021141320	341763	140.87	3035	3060	2935	3945	2125	3035	2987.86	0.82	0	-97522	3108	3071	3038	3001	2968	3090	3020	240	910	500	2120	5	1	47907203	1432	19.67	1.26	12	0.71	152.00	2380.00	5990	20230420	-50.08	1910	20231227	56.54	5560	-46.22	20240220	2030	47.29	20240102	5560	-46.22	20240220	1910	56.54	20231227	0.06	N	029480	500	239 억		390789	N	N	0	N	00	N
22	20240426	120409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2975	-60	5	-1.98	806039380	268981	110.87	3035	3060	2960	3945	2125	3035	2996.64	0.82	0	-83199	3108	3071	3038	3001	2968	3090	3020	240	910	500	2120	5	1	47907203	1425	19.57	1.25	12	0.56	152.00	2380.00	5990	20230420	-50.33	1910	20231227	55.76	5560	-46.49	20240220	2030	46.55	20240102	5560	-46.49	20240220	1910	55.76	20231227	0.06	N	029480	500	239 억		390789	N	N	0	N	00	N
23	20240426	110409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3005	-30	5	-0.99	501718175	166992	68.83	3035	3060	2980	3945	2125	3035	3004.44	0.82	0	-69252	3108	3071	3038	3001	2968	3090	3020	240	910	500	2120	5	1	47907203	1440	19.77	1.26	12	0.35	152.00	2380.00	5990	20230420	-49.83	1910	20231227	57.33	5560	-45.95	20240220	2030	48.03	20240102	5560	-45.95	20240220	1910	57.33	20231227	0.06	N	029480	500	239 억		390789	N	N	0	N	00	N
24	20240426	100409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3015	-20	5	-0.66	219303510	72779	30.00	3035	3060	3000	3945	2125	3035	3013.28	0.82	0	-25680	3108	3071	3038	3001	2968	3090	3020	240	910	500	2120	5	1	47907203	1444	19.84	1.27	12	0.15	152.00	2380.00	5990	20230420	-49.67	1910	20231227	57.85	5560	-45.77	20240220	2030	48.52	20240102	5560	-45.77	20240220	1910	57.85	20231227	0.06	N	029480	500	239 억		390789	N	N	0	N	00	N
25	20240426	090411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3045	10	2	0.33	22407580	7390	3.05	3035	3060	3025	3945	2125	3035	3032.15	0.82	0	3871	3108	3071	3038	3001	2968	3090	3020	240	910	500	2120	5	1	47907203	1459	20.03	1.28	12	0.02	152.00	2380.00	5990	20230420	-49.17	1910	20231227	59.42	5560	-45.23	20240220	2030	50.00	20240102	5560	-45.23	20240220	1910	59.42	20231227	0.06	N	029480	500	239 억		390789	N	N	0	N	00	N
26	20240425	160408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3035	10	2	0.33	732573040	241683	64.50	3010	3075	3005	3930	2120	3025	3031.13	0.91	0	-44221	3111	3067	3031	2987	2951	3050	2970	240	905	500	2110	5	1	47907203	1454	19.97	1.28	12	0.50	152.00	2380.00	6350	20230419	-52.20	1910	20231227	58.90	5560	-45.41	20240220	2030	49.51	20240102	5560	-45.41	20240220	1910	58.90	20231227	0.06	N	029480	500	239 억		435010	N	N	0	N	00	N
27	20240425	150410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3045	20	2	0.66	683357070	225551	60.20	3010	3075	3005	3930	2120	3025	3029.72	0.91	0	-44675	3111	3067	3031	2987	2951	3050	2970	240	905	500	2110	5	1	47907203	1459	20.03	1.28	12	0.47	152.00	2380.00	6350	20230419	-52.05	1910	20231227	59.42	5560	-45.23	20240220	2030	50.00	20240102	5560	-45.23	20240220	1910	59.42	20231227	0.06	N	029480	500	239 억		435010	N	N	0	N	00	N
28	20240425	140408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3020	-5	5	-0.17	554385165	182901	48.81	3010	3075	3005	3930	2120	3025	3031.07	0.91	0	-45630	3111	3067	3031	2987	2951	3050	2970	240	905	500	2110	5	1	47907203	1447	19.87	1.27	12	0.38	152.00	2380.00	6350	20230419	-52.44	1910	20231227	58.12	5560	-45.68	20240220	2030	48.77	20240102	5560	-45.68	20240220	1910	58.12	20231227	0.06	N	029480	500	239 억		435010	N	N	0	N	00	N
29	20240425	130409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3025	0	3	0.00	485547160	160072	42.72	3010	3075	3005	3930	2120	3025	3033.30	0.91	0	-29634	3111	3067	3031	2987	2951	3050	2970	240	905	500	2110	5	1	47907203	1449	19.90	1.27	12	0.33	152.00	2380.00	6350	20230419	-52.36	1910	20231227	58.38	5560	-45.59	20240220	2030	49.01	20240102	5560	-45.59	20240220	1910	58.38	20231227	0.06	N	029480	500	239 억		435010	N	N	0	N	00	N
30	20240425	120408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3035	10	2	0.33	435496915	143525	38.31	3010	3075	3005	3930	2120	3025	3034.29	0.91	0	-23715	3111	3067	3031	2987	2951	3050	2970	240	905	500	2110	5	1	47907203	1454	19.97	1.28	12	0.30	152.00	2380.00	6350	20230419	-52.20	1910	20231227	58.90	5560	-45.41	20240220	2030	49.51	20240102	5560	-45.41	20240220	1910	58.90	20231227	0.06	N	029480	500	239 억		435010	N	N	0	N	00	N
31	20240425	110408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3030	5	2	0.17	415134040	136793	36.51	3010	3075	3005	3930	2120	3025	3034.76	0.91	0	-23013	3111	3067	3031	2987	2951	3050	2970	240	905	500	2110	5	1	47907203	1452	19.93	1.27	12	0.29	152.00	2380.00	6350	20230419	-52.28	1910	20231227	58.64	5560	-45.50	20240220	2030	49.26	20240102	5560	-45.50	20240220	1910	58.64	20231227	0.06	N	029480	500	239 억		435010	N	N	0	N	00	N
32	20240425	100407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3050	25	2	0.83	320079065	105394	28.13	3010	3075	3005	3930	2120	3025	3036.98	0.91	0	-13977	3111	3067	3031	2987	2951	3050	2970	240	905	500	2110	5	1	47907203	1461	20.07	1.28	12	0.22	152.00	2380.00	6350	20230419	-51.97	1910	20231227	59.69	5560	-45.14	20240220	2030	50.25	20240102	5560	-45.14	20240220	1910	59.69	20231227	0.06	N	029480	500	239 억		435010	N	N	0	N	00	N
33	20240425	090408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3030	5	2	0.17	14180650	4694	1.25	3010	3050	3010	3930	2120	3025	3021.02	0.91	0	-1108	3111	3067	3031	2987	2951	3050	2970	240	905	500	2110	5	1	47907203	1452	19.93	1.27	12	0.01	152.00	2380.00	6350	20230419	-52.28	1910	20231227	58.64	5560	-45.50	20240220	2030	49.26	20240102	5560	-45.50	20240220	1910	58.64	20231227	0.06	N	029480	500	239 억		435010	N	N	0	N	00	N
34	20240424	160406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3025	30	2	1.00	1133581310	374080	78.88	3045	3075	2995	3890	2100	2995	3030.32	0.69	0	103072	3201	3097	3031	2927	2861	3065	2895	240	895	500	2090	5	1	47907203	1449	19.90	1.27	12	0.78	152.00	2380.00	6350	20230419	-52.36	1910	20231227	58.38	5560	-45.59	20240220	2030	49.01	20240102	5690	-46.84	20230424	1910	58.38	20231227	0.06	N	029480	500	239 억		330347	N	N	0	N	00	N
35	20240424	150406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3015	20	2	0.67	1061871055	350308	73.87	3045	3075	2995	3890	2100	2995	3031.25	0.69	0	102694	3201	3097	3031	2927	2861	3065	2895	240	895	500	2090	5	1	47907203	1444	19.84	1.27	12	0.73	152.00	2380.00	6350	20230419	-52.52	1910	20231227	57.85	5560	-45.77	20240220	2030	48.52	20240102	5690	-47.01	20230424	1910	57.85	20231227	0.06	N	029480	500	239 억		330347	N	N	0	N	00	N
36	20240424	140406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3050	55	2	1.84	990565650	326747	68.90	3045	3075	2995	3890	2100	2995	3031.60	0.69	0	95734	3201	3097	3031	2927	2861	3065	2895	240	895	500	2090	5	1	47907203	1461	20.07	1.28	12	0.68	152.00	2380.00	6350	20230419	-51.97	1910	20231227	59.69	5560	-45.14	20240220	2030	50.25	20240102	5690	-46.40	20230424	1910	59.69	20231227	0.06	N	029480	500	239 억		330347	N	N	0	N	00	N
37	20240424	130411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3070	75	2	2.50	932285075	307649	64.87	3045	3075	2995	3890	2100	2995	3030.35	0.69	0	94025	3201	3097	3031	2927	2861	3065	2895	240	895	500	2090	5	1	47907203	1471	20.20	1.29	12	0.64	152.00	2380.00	6350	20230419	-51.65	1910	20231227	60.73	5560	-44.78	20240220	2030	51.23	20240102	5690	-46.05	20230424	1910	60.73	20231227	0.06	N	029480	500	239 억		330347	N	N	0	N	00	N
38	20240424	120407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3070	75	2	2.50	815996260	269486	56.83	3045	3075	2995	3890	2100	2995	3027.97	0.69	0	81183	3201	3097	3031	2927	2861	3065	2895	240	895	500	2090	5	1	47907203	1471	20.20	1.29	12	0.56	152.00	2380.00	6350	20230419	-51.65	1910	20231227	60.73	5560	-44.78	20240220	2030	51.23	20240102	5690	-46.05	20230424	1910	60.73	20231227	0.06	N	029480	500	239 억		330347	N	N	0	N	00	N
39	20240424	110406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3015	20	2	0.67	652943455	215831	45.51	3045	3060	2995	3890	2100	2995	3025.25	0.69	0	47672	3201	3097	3031	2927	2861	3065	2895	240	895	500	2090	5	1	47907203	1444	19.84	1.27	12	0.45	152.00	2380.00	6350	20230419	-52.52	1910	20231227	57.85	5560	-45.77	20240220	2030	48.52	20240102	5690	-47.01	20230424	1910	57.85	20231227	0.06	N	029480	500	239 억		330347	N	N	0	N	00	N
40	20240424	100406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3045	50	2	1.67	426900330	140608	29.65	3045	3060	3005	3890	2100	2995	3036.10	0.69	0	30598	3201	3097	3031	2927	2861	3065	2895	240	895	500	2090	5	1	47907203	1459	20.03	1.28	12	0.29	152.00	2380.00	6350	20230419	-52.05	1910	20231227	59.42	5560	-45.23	20240220	2030	50.00	20240102	5690	-46.49	20230424	1910	59.42	20231227	0.06	N	029480	500	239 억		330347	N	N	0	N	00	N
41	20240424	090406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3040	45	2	1.50	12749740	4213	0.89	3045	3045	3015	3890	2100	2995	3026.29	0.69	0	-2431	3201	3097	3031	2927	2861	3065	2895	240	895	500	2090	5	1	47907203	1456	20.00	1.28	12	0.01	152.00	2380.00	6350	20230419	-52.13	1910	20231227	59.16	5560	-45.32	20240220	2030	49.75	20240102	5690	-46.57	20230424	1910	59.16	20231227	0.06	N	029480	500	239 억		330347	N	N	0	N	00	N
42	20240423	160357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2995	-35	5	-1.16	1438184725	472925	114.37	3100	3135	2965	3935	2125	3030	3041.05	0.92	0	-108066	3250	3140	3065	2955	2880	3195	3010	240	905	500	2120	5	1	47907203	1435	19.70	1.26	12	0.99	152.00	2380.00	6350	20230419	-52.83	1910	20231227	56.81	5560	-46.13	20240220	2030	47.54	20240102	5690	-47.36	20230424	1910	56.81	20231227	0.06	N	029480	500	239 억		441555	N	N	0	N	00	N
43	20240423	150405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2995	-35	5	-1.16	1411759845	464106	112.24	3100	3135	2965	3935	2125	3030	3041.89	0.92	0	-106605	3250	3140	3065	2955	2880	3195	3010	240	905	500	2120	5	1	47907203	1435	19.70	1.26	12	0.97	152.00	2380.00	6350	20230419	-52.83	1910	20231227	56.81	5560	-46.13	20240220	2030	47.54	20240102	5690	-47.36	20230424	1910	56.81	20231227	0.06	N	029480	500	239 억		441555	N	N	0	N	00	N
44	20240423	140406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3010	-20	5	-0.66	1361885965	447459	108.21	3100	3135	2965	3935	2125	3030	3043.60	0.92	0	-106498	3250	3140	3065	2955	2880	3195	3010	240	905	500	2120	5	1	47907203	1442	19.80	1.26	12	0.93	152.00	2380.00	6350	20230419	-52.60	1910	20231227	57.59	5560	-45.86	20240220	2030	48.28	20240102	5690	-47.10	20230424	1910	57.59	20231227	0.06	N	029480	500	239 억		441555	N	N	0	N	00	N
45	20240423	130404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2975	-55	5	-1.82	1193844010	391111	94.59	3100	3135	2975	3935	2125	3030	3052.44	0.92	0	-82039	3250	3140	3065	2955	2880	3195	3010	240	905	500	2120	5	1	47907203	1425	19.57	1.25	12	0.82	152.00	2380.00	6350	20230419	-53.15	1910	20231227	55.76	5560	-46.49	20240220	2030	46.55	20240102	5690	-47.72	20230424	1910	55.76	20231227	0.06	N	029480	500	239 억		441555	N	N	0	N	00	N
46	20240423	120404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3010	-20	5	-0.66	852800140	277313	67.07	3100	3135	3005	3935	2125	3030	3075.23	0.92	0	-47746	3250	3140	3065	2955	2880	3195	3010	240	905	500	2120	5	1	47907203	1442	19.80	1.26	12	0.58	152.00	2380.00	6350	20230419	-52.60	1910	20231227	57.59	5560	-45.86	20240220	2030	48.28	20240102	5690	-47.10	20230424	1910	57.59	20231227	0.06	N	029480	500	239 억		441555	N	N	0	N	00	N
47	20240423	110403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3030	0	3	0.00	682342990	220700	53.37	3100	3135	3015	3935	2125	3030	3091.72	0.92	0	-13824	3250	3140	3065	2955	2880	3195	3010	240	905	500	2120	5	1	47907203	1452	19.93	1.27	12	0.46	152.00	2380.00	6350	20230419	-52.28	1910	20231227	58.64	5560	-45.50	20240220	2030	49.26	20240102	5690	-46.75	20230424	1910	58.64	20231227	0.06	N	029480	500	239 억		441555	N	N	0	N	00	N
48	20240423	100404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	45	2	1.49	576353245	185733	44.92	3100	3135	3020	3935	2125	3030	3103.13	0.92	0	-8750	3250	3140	3065	2955	2880	3195	3010	240	905	500	2120	5	1	47907203	1473	20.23	1.29	12	0.39	152.00	2380.00	6350	20230419	-51.57	1910	20231227	60.99	5560	-44.69	20240220	2030	51.48	20240102	5690	-45.96	20230424	1910	60.99	20231227	0.06	N	029480	500	239 억		441555	N	N	0	N	00	N
49	20240423	090405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3060	30	2	0.99	158851895	51302	12.41	3100	3115	3055	3935	2125	3030	3096.41	0.92	0	-2674	3250	3140	3065	2955	2880	3195	3010	240	905	500	2120	5	1	47907203	1466	20.13	1.29	12	0.11	152.00	2380.00	6350	20230419	-51.81	1910	20231227	60.21	5560	-44.96	20240220	2030	50.74	20240102	5690	-46.22	20230424	1910	60.21	20231227	0.06	N	029480	500	239 억		441555	N	N	0	N	00	N
50	20240422	160404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3030	-15	5	-0.49	1247368940	407520	149.92	3005	3175	2990	3955	2135	3045	3060.90	0.94	0	-6482	3185	3115	3050	2980	2915	3082	2947	240	910	500	2130	5	1	47907203	1452	19.93	1.27	12	0.85	152.00	2380.00	6350	20230419	-52.28	1910	20231227	58.64	5560	-45.50	20240220	2030	49.26	20240102	5690	-46.75	20230424	1910	58.64	20231227	0.06	N	029480	500	239 억		448037	N	N	0	N	00	N
51	20240422	150402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3015	-30	5	-0.99	1218261905	397912	146.38	3005	3175	2990	3955	2135	3045	3061.64	0.94	0	-3751	3185	3115	3050	2980	2915	3082	2947	240	910	500	2130	5	1	47907203	1444	19.84	1.27	12	0.83	152.00	2380.00	6350	20230419	-52.52	1910	20231227	57.85	5560	-45.77	20240220	2030	48.52	20240102	5690	-47.01	20230424	1910	57.85	20231227	0.06	N	029480	500	239 억		448037	N	N	0	N	00	N
52	20240422	140403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3035	-10	5	-0.33	864756910	280379	103.14	3005	3175	3005	3955	2135	3045	3084.24	0.94	0	-751	3185	3115	3050	2980	2915	3082	2947	240	910	500	2130	5	1	47907203	1454	19.97	1.28	12	0.59	152.00	2380.00	6350	20230419	-52.20	1910	20231227	58.90	5560	-45.41	20240220	2030	49.51	20240102	5690	-46.66	20230424	1910	58.90	20231227	0.06	N	029480	500	239 억		448037	N	N	0	N	00	N
53	20240422	130401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3050	5	2	0.16	787204270	254907	93.77	3005	3175	3005	3955	2135	3045	3088.20	0.94	0	-9269	3185	3115	3050	2980	2915	3082	2947	240	910	500	2130	5	1	47907203	1461	20.07	1.28	12	0.53	152.00	2380.00	6350	20230419	-51.97	1910	20231227	59.69	5560	-45.14	20240220	2030	50.25	20240102	5690	-46.40	20230424	1910	59.69	20231227	0.06	N	029480	500	239 억		448037	N	N	0	N	00	N
54	20240422	120402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3045	0	3	0.00	702688275	227082	83.54	3005	3175	3005	3955	2135	3045	3094.43	0.94	0	-4850	3185	3115	3050	2980	2915	3082	2947	240	910	500	2130	5	1	47907203	1459	20.03	1.28	12	0.47	152.00	2380.00	6350	20230419	-52.05	1910	20231227	59.42	5560	-45.23	20240220	2030	50.00	20240102	5690	-46.49	20230424	1910	59.42	20231227	0.06	N	029480	500	239 억		448037	N	N	0	N	00	N
55	20240422	110402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3040	-5	5	-0.16	668280210	215732	79.36	3005	3175	3005	3955	2135	3045	3097.73	0.94	0	-4445	3185	3115	3050	2980	2915	3082	2947	240	910	500	2130	5	1	47907203	1456	20.00	1.28	12	0.45	152.00	2380.00	6350	20230419	-52.13	1910	20231227	59.16	5560	-45.32	20240220	2030	49.75	20240102	5690	-46.57	20230424	1910	59.16	20231227	0.06	N	029480	500	239 억		448037	N	N	0	N	00	N
56	20240422	100403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	30	2	0.99	575746915	185338	68.18	3005	3175	3005	3955	2135	3045	3106.47	0.94	0	591	3185	3115	3050	2980	2915	3082	2947	240	910	500	2130	5	1	47907203	1473	20.23	1.29	12	0.39	152.00	2380.00	6350	20230419	-51.57	1910	20231227	60.99	5560	-44.69	20240220	2030	51.48	20240102	5690	-45.96	20230424	1910	60.99	20231227	0.06	N	029480	500	239 억		448037	N	N	0	N	00	N
57	20240422	090403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3070	25	2	0.82	16041430	5305	1.95	3005	3070	3005	3955	2135	3045	3023.83	0.94	0	1445	3185	3115	3050	2980	2915	3082	2947	240	910	500	2130	5	1	47907203	1471	20.20	1.29	12	0.01	152.00	2380.00	6350	20230419	-51.65	1910	20231227	60.73	5560	-44.78	20240220	2030	51.23	20240102	5690	-46.05	20230424	1910	60.73	20231227	0.06	N	029480	500	239 억		448037	N	N	0	N	00	N
58	20240419	160347	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3045	-45	5	-1.46	822463140	270995	69.27	3100	3120	2985	4015	2165	3090	3034.97	0.95	0	-9352	3190	3140	3085	3035	2980	3165	3060	240	925	500	2160	5	1	47907203	1459	20.03	1.28	12	0.57	152.00	2380.00	6350	20230419	-52.05	1910	20231227	59.42	5560	-45.23	20240220	2030	50.00	20240102	6350	-52.05	20230419	1910	59.42	20231227	0.06	N	029480	500	239 억		455195	N	N	0	N	00	N
59	20240419	150349	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3035	-55	5	-1.78	798374430	263059	67.24	3100	3120	2985	4015	2165	3090	3034.96	0.95	0	-10006	3190	3140	3085	3035	2980	3165	3060	240	925	500	2160	5	1	47907203	1454	19.97	1.28	12	0.55	152.00	2380.00	6350	20230419	-52.20	1910	20231227	58.90	5560	-45.41	20240220	2030	49.51	20240102	6350	-52.20	20230419	1910	58.90	20231227	0.06	N	029480	500	239 억		455195	N	N	0	N	00	N
60	20240419	140346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3040	-50	5	-1.62	754992115	248742	63.58	3100	3120	2985	4015	2165	3090	3035.23	0.95	0	-8715	3190	3140	3085	3035	2980	3165	3060	240	925	500	2160	5	1	47907203	1456	20.00	1.28	12	0.52	152.00	2380.00	6350	20230419	-52.13	1910	20231227	59.16	5560	-45.32	20240220	2030	49.75	20240102	6350	-52.13	20230419	1910	59.16	20231227	0.06	N	029480	500	239 억		455195	N	N	0	N	00	N
61	20240419	130349	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3020	-70	5	-2.27	712490900	234760	60.01	3100	3120	2985	4015	2165	3090	3034.97	0.95	0	-15665	3190	3140	3085	3035	2980	3165	3060	240	925	500	2160	5	1	47907203	1447	19.87	1.27	12	0.49	152.00	2380.00	6350	20230419	-52.44	1910	20231227	58.12	5560	-45.68	20240220	2030	48.77	20240102	6350	-52.44	20230419	1910	58.12	20231227	0.06	N	029480	500	239 억		455195	N	N	0	N	00	N
62	20240419	120347	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3010	-80	5	-2.59	651531335	214581	54.85	3100	3120	2985	4015	2165	3090	3036.29	0.95	0	-25874	3190	3140	3085	3035	2980	3165	3060	240	925	500	2160	5	1	47907203	1442	19.80	1.26	12	0.45	152.00	2380.00	6350	20230419	-52.60	1910	20231227	57.59	5560	-45.86	20240220	2030	48.28	20240102	6350	-52.60	20230419	1910	57.59	20231227	0.06	N	029480	500	239 억		455195	N	N	0	N	00	N
63	20240419	110350	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3015	-75	5	-2.43	455341120	149233	38.15	3100	3120	3005	4015	2165	3090	3051.20	0.95	0	-48578	3190	3140	3085	3035	2980	3165	3060	240	925	500	2160	5	1	47907203	1444	19.84	1.27	12	0.31	152.00	2380.00	6350	20230419	-52.52	1910	20231227	57.85	5560	-45.77	20240220	2030	48.52	20240102	6350	-52.52	20230419	1910	57.85	20231227	0.06	N	029480	500	239 억		455195	N	N	0	N	00	N
64	20240419	100348	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3060	-30	5	-0.97	298025490	97307	24.87	3100	3120	3035	4015	2165	3090	3062.72	0.95	0	-37058	3190	3140	3085	3035	2980	3165	3060	240	925	500	2160	5	1	47907203	1466	20.13	1.29	12	0.20	152.00	2380.00	6350	20230419	-51.81	1910	20231227	60.21	5560	-44.96	20240220	2030	50.74	20240102	6350	-51.81	20230419	1910	60.21	20231227	0.06	N	029480	500	239 억		455195	N	N	0	N	00	N
65	20240419	090345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3080	-10	5	-0.32	99644300	32191	8.23	3100	3120	3060	4015	2165	3090	3095.42	0.95	0	-14364	3190	3140	3085	3035	2980	3165	3060	240	925	500	2160	5	1	47907203	1476	20.26	1.29	12	0.07	152.00	2380.00	6350	20230419	-51.50	1910	20231227	61.26	5560	-44.60	20240220	2030	51.72	20240102	6350	-51.50	20230419	1910	61.26	20231227	0.06	N	029480	500	239 억		455195	N	N	0	N	00	N
66	20240418	160345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3090	40	2	1.31	1195806850	388065	45.11	3070	3135	3030	3965	2135	3050	3081.45	1.01	0	-32408	3343	3196	3078	2931	2813	3137	2872	240	915	500	2130	5	1	47907203	1480	20.33	1.30	12	0.81	152.00	2380.00	6350	20230419	-51.34	1910	20231227	61.78	5560	-44.42	20240220	2030	52.22	20240102	6350	-51.34	20230419	1910	61.78	20231227	0.06	N	029480	500	239 억		485888	N	N	0	N	00	N
67	20240418	150347	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	25	2	0.82	1163242925	377501	43.88	3070	3135	3030	3965	2135	3050	3081.43	1.01	0	-30008	3343	3196	3078	2931	2813	3137	2872	240	915	500	2130	5	1	47907203	1473	20.23	1.29	12	0.79	152.00	2380.00	6350	20230419	-51.57	1910	20231227	60.99	5560	-44.69	20240220	2030	51.48	20240102	6350	-51.57	20230419	1910	60.99	20231227	0.06	N	029480	500	239 억		485888	N	N	0	N	00	N
68	20240418	140347	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3090	40	2	1.31	1064254450	345442	40.15	3070	3135	3030	3965	2135	3050	3080.85	1.01	0	-26948	3343	3196	3078	2931	2813	3137	2872	240	915	500	2130	5	1	47907203	1480	20.33	1.30	12	0.72	152.00	2380.00	6350	20230419	-51.34	1910	20231227	61.78	5560	-44.42	20240220	2030	52.22	20240102	6350	-51.34	20230419	1910	61.78	20231227	0.06	N	029480	500	239 억		485888	N	N	0	N	00	N
69	20240418	130346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3110	60	2	1.97	1011596555	328472	38.18	3070	3135	3030	3965	2135	3050	3079.70	1.01	0	-27427	3343	3196	3078	2931	2813	3137	2872	240	915	500	2130	5	1	47907203	1490	20.46	1.31	12	0.69	152.00	2380.00	6350	20230419	-51.02	1910	20231227	62.83	5560	-44.06	20240220	2030	53.20	20240102	6350	-51.02	20230419	1910	62.83	20231227	0.06	N	029480	500	239 억		485888	N	N	0	N	00	N
70	20240418	120346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3085	35	2	1.15	806136530	262321	30.49	3070	3120	3030	3965	2135	3050	3073.09	1.01	0	-7734	3343	3196	3078	2931	2813	3137	2872	240	915	500	2130	5	1	47907203	1478	20.30	1.30	12	0.55	152.00	2380.00	6350	20230419	-51.42	1910	20231227	61.52	5560	-44.51	20240220	2030	51.97	20240102	6350	-51.42	20230419	1910	61.52	20231227	0.06	N	029480	500	239 억		485888	N	N	0	N	00	N
71	20240418	110346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3090	40	2	1.31	721204845	234694	27.28	3070	3120	3030	3965	2135	3050	3072.96	1.01	0	-10357	3343	3196	3078	2931	2813	3137	2872	240	915	500	2130	5	1	47907203	1480	20.33	1.30	12	0.49	152.00	2380.00	6350	20230419	-51.34	1910	20231227	61.78	5560	-44.42	20240220	2030	52.22	20240102	6350	-51.34	20230419	1910	61.78	20231227	0.06	N	029480	500	239 억		485888	N	N	0	N	00	N
72	20240418	100347	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3080	30	2	0.98	458525510	149016	17.32	3070	3120	3030	3965	2135	3050	3077.02	1.01	0	1879	3343	3196	3078	2931	2813	3137	2872	240	915	500	2130	5	1	47907203	1476	20.26	1.29	12	0.31	152.00	2380.00	6350	20230419	-51.50	1910	20231227	61.26	5560	-44.60	20240220	2030	51.72	20240102	6350	-51.50	20230419	1910	61.26	20231227	0.06	N	029480	500	239 억		485888	N	N	0	N	00	N
73	20240418	090346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3030	-20	5	-0.66	63773205	20860	2.42	3070	3070	3030	3965	2135	3050	3057.20	1.01	0	-2022	3343	3196	3078	2931	2813	3137	2872	240	915	500	2130	5	1	47907203	1452	19.93	1.27	12	0.04	152.00	2380.00	6350	20230419	-52.28	1910	20231227	58.64	5560	-45.50	20240220	2030	49.26	20240102	6350	-52.28	20230419	1910	58.64	20231227	0.06	N	029480	500	239 억		485888	N	N	0	N	00	N
74	20240417	160341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3050	-105	5	-3.33	2605076875	857074	114.10	3220	3225	2960	4100	2210	3155	3039.43	0.86	0	76264	3378	3266	3178	3066	2978	3222	3022	240	945	500	2200	5	1	47907203	1461	20.07	1.28	12	1.79	152.00	2380.00	6350	20230419	-51.97	1910	20231227	59.69	5560	-45.14	20240220	2030	50.25	20240102	6350	-51.97	20230419	1910	59.69	20231227	0.07	N	029480	500	239 억		411931	N	N	0	N	00	N
75	20240417	150349	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3065	-90	5	-2.85	2496248775	821317	109.34	3220	3225	2960	4100	2210	3155	3039.32	0.86	0	68761	3378	3266	3178	3066	2978	3222	3022	240	945	500	2200	5	1	47907203	1468	20.16	1.29	12	1.71	152.00	2380.00	6350	20230419	-51.73	1910	20231227	60.47	5560	-44.87	20240220	2030	50.99	20240102	6350	-51.73	20230419	1910	60.47	20231227	0.07	N	029480	500	239 억		411931	N	N	0	N	00	N
76	20240417	140345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3005	-150	5	-4.75	2142603565	705313	93.90	3220	3225	2960	4100	2210	3155	3037.81	0.86	0	90009	3378	3266	3178	3066	2978	3222	3022	240	945	500	2200	5	1	47907203	1440	19.77	1.26	12	1.47	152.00	2380.00	6350	20230419	-52.68	1910	20231227	57.33	5560	-45.95	20240220	2030	48.03	20240102	6350	-52.68	20230419	1910	57.33	20231227	0.07	N	029480	500	239 억		411931	N	N	0	N	00	N
77	20240417	130347	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3020	-135	5	-4.28	1768102040	579993	77.21	3220	3225	2960	4100	2210	3155	3048.49	0.86	0	51341	3378	3266	3178	3066	2978	3222	3022	240	945	500	2200	5	1	47907203	1447	19.87	1.27	12	1.21	152.00	2380.00	6350	20230419	-52.44	1910	20231227	58.12	5560	-45.68	20240220	2030	48.77	20240102	6350	-52.44	20230419	1910	58.12	20231227	0.07	N	029480	500	239 억		411931	N	N	0	N	00	N
78	20240417	120347	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3030	-125	5	-3.96	1467293810	480346	63.95	3220	3225	2960	4100	2210	3155	3054.66	0.86	0	25105	3378	3266	3178	3066	2978	3222	3022	240	945	500	2200	5	1	47907203	1452	19.93	1.27	12	1.00	152.00	2380.00	6350	20230419	-52.28	1910	20231227	58.64	5560	-45.50	20240220	2030	49.26	20240102	6350	-52.28	20230419	1910	58.64	20231227	0.07	N	029480	500	239 억		411931	N	N	0	N	00	N
79	20240417	110349	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3060	-95	5	-3.01	783516640	253553	33.76	3220	3225	3055	4100	2210	3155	3090.15	0.86	0	-13230	3378	3266	3178	3066	2978	3222	3022	240	945	500	2200	5	1	47907203	1466	20.13	1.29	12	0.53	152.00	2380.00	6350	20230419	-51.81	1910	20231227	60.21	5560	-44.96	20240220	2030	50.74	20240102	6350	-51.81	20230419	1910	60.21	20231227	0.07	N	029480	500	239 억		411931	N	N	0	N	00	N
80	20240417	100345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3110	-45	5	-1.43	441476915	141998	18.90	3220	3225	3075	4100	2210	3155	3109.04	0.86	0	-34830	3378	3266	3178	3066	2978	3222	3022	240	945	500	2200	5	1	47907203	1490	20.46	1.31	12	0.30	152.00	2380.00	6350	20230419	-51.02	1910	20231227	62.83	5560	-44.06	20240220	2030	53.20	20240102	6350	-51.02	20230419	1910	62.83	20231227	0.07	N	029480	500	239 억		411931	N	N	0	N	00	N
81	20240417	090345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3165	10	2	0.32	39373840	12386	1.65	3220	3225	3150	4100	2210	3155	3178.90	0.86	0	-10108	3378	3266	3178	3066	2978	3222	3022	240	945	500	2200	5	1	47907203	1516	20.82	1.33	12	0.03	152.00	2380.00	6350	20230419	-50.16	1910	20231227	65.71	5560	-43.08	20240220	2030	55.91	20240102	6350	-50.16	20230419	1910	65.71	20231227	0.07	N	029480	500	239 억		411931	N	N	0	N	00	N
82	20240416	160348	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3155	-95	5	-2.92	2385017205	749223	92.84	3240	3290	3090	4225	2275	3250	3183.33	0.42	0	210762	3513	3381	3283	3151	3053	3332	3102	240	975	500	2270	5	1	47907203	1511	20.76	1.33	12	1.56	152.00	2380.00	6350	20230419	-50.31	1910	20231227	65.18	5560	-43.26	20240220	2030	55.42	20240102	6350	-50.31	20230419	1910	65.18	20231227	0.06	N	029480	500	239 억		201679	N	N	0	N	00	N
83	20240416	150345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3160	-90	5	-2.77	2336594815	733862	90.94	3240	3290	3090	4225	2275	3250	3183.97	0.42	0	213936	3513	3381	3283	3151	3053	3332	3102	240	975	500	2270	5	1	47907203	1514	20.79	1.33	12	1.53	152.00	2380.00	6350	20230419	-50.24	1910	20231227	65.45	5560	-43.17	20240220	2030	55.67	20240102	6350	-50.24	20230419	1910	65.45	20231227	0.06	N	029480	500	239 억		201679	N	N	0	N	00	N
84	20240416	140344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3115	-135	5	-4.15	1928752885	603669	74.81	3240	3290	3090	4225	2275	3250	3195.05	0.42	0	143699	3513	3381	3283	3151	3053	3332	3102	240	975	500	2270	5	1	47907203	1492	20.49	1.31	12	1.26	152.00	2380.00	6350	20230419	-50.94	1910	20231227	63.09	5560	-43.97	20240220	2030	53.45	20240102	6350	-50.94	20230419	1910	63.09	20231227	0.06	N	029480	500	239 억		201679	N	N	0	N	00	N
85	20240416	130346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3135	-115	5	-3.54	1612439215	502209	62.23	3240	3290	3130	4225	2275	3250	3210.69	0.42	0	111287	3513	3381	3283	3151	3053	3332	3102	240	975	500	2270	5	1	47907203	1502	20.62	1.32	12	1.05	152.00	2380.00	6350	20230419	-50.63	1910	20231227	64.14	5560	-43.62	20240220	2030	54.43	20240102	6350	-50.63	20230419	1910	64.14	20231227	0.06	N	029480	500	239 억		201679	N	N	0	N	00	N
86	20240416	120347	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3240	-10	5	-0.31	1215840745	377165	46.74	3240	3290	3155	4225	2275	3250	3223.63	0.42	0	80336	3513	3381	3283	3151	3053	3332	3102	240	975	500	2270	5	1	47907203	1552	21.32	1.36	12	0.79	152.00	2380.00	6350	20230419	-48.98	1910	20231227	69.63	5560	-41.73	20240220	2030	59.61	20240102	6350	-48.98	20230419	1910	69.63	20231227	0.06	N	029480	500	239 억		201679	N	N	0	N	00	N
87	20240416	110346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3225	-25	5	-0.77	978179525	303229	37.58	3240	3290	3155	4225	2275	3250	3225.88	0.42	0	43261	3513	3381	3283	3151	3053	3332	3102	240	975	500	2270	5	1	47907203	1545	21.22	1.36	12	0.63	152.00	2380.00	6350	20230419	-49.21	1910	20231227	68.85	5560	-42.00	20240220	2030	58.87	20240102	6350	-49.21	20230419	1910	68.85	20231227	0.06	N	029480	500	239 억		201679	N	N	0	N	00	N
88	20240416	100341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3255	5	2	0.15	629997555	194643	24.12	3240	3290	3210	4225	2275	3250	3236.68	0.42	0	22909	3513	3381	3283	3151	3053	3332	3102	240	975	500	2270	5	1	47907203	1559	21.41	1.37	12	0.41	152.00	2380.00	6350	20230419	-48.74	1910	20231227	70.42	5560	-41.46	20240220	2030	60.34	20240102	6350	-48.74	20230419	1910	70.42	20231227	0.06	N	029480	500	239 억		201679	N	N	0	N	00	N
89	20240416	090341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3285	35	2	1.08	131201120	40647	5.04	3240	3290	3210	4225	2275	3250	3227.82	0.42	0	14698	3513	3381	3283	3151	3053	3332	3102	240	975	500	2270	5	1	47907203	1574	21.61	1.38	12	0.08	152.00	2380.00	6350	20230419	-48.27	1910	20231227	71.99	5560	-40.92	20240220	2030	61.82	20240102	6350	-48.27	20230419	1910	71.99	20231227	0.06	N	029480	500	239 억		201679	N	N	0	N	00	N
90	20240415	160340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3250	-210	5	-6.07	2629758040	805025	144.22	3370	3415	3185	4495	2425	3460	3266.67	0.24	0	87343	3600	3530	3485	3415	3370	3507	3392	240	1035	500	2420	5	1	47907203	1557	21.38	1.37	12	1.68	152.00	2380.00	6350	20230419	-48.82	1910	20231227	70.16	5560	-41.55	20240220	2030	60.10	20240102	6350	-48.82	20230419	1910	70.16	20231227	0.06	N	029480	500	239 억		114003	N	N	0	N	00	N
91	20240415	150343	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3250	-210	5	-6.07	2487235660	761112	136.35	3370	3415	3185	4495	2425	3460	3267.87	0.24	0	75057	3600	3530	3485	3415	3370	3507	3392	240	1035	500	2420	5	1	47907203	1557	21.38	1.37	12	1.59	152.00	2380.00	6350	20230419	-48.82	1910	20231227	70.16	5560	-41.55	20240220	2030	60.10	20240102	6350	-48.82	20230419	1910	70.16	20231227	0.06	N	029480	500	239 억		114003	N	N	0	N	00	N
92	20240415	140340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3240	-220	5	-6.36	2117310000	647383	115.98	3370	3415	3185	4495	2425	3460	3270.54	0.24	0	35716	3600	3530	3485	3415	3370	3507	3392	240	1035	500	2420	5	1	47907203	1552	21.32	1.36	12	1.35	152.00	2380.00	6350	20230419	-48.98	1910	20231227	69.63	5560	-41.73	20240220	2030	59.61	20240102	6350	-48.98	20230419	1910	69.63	20231227	0.06	N	029480	500	239 억		114003	N	N	0	N	00	N
93	20240415	130338	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3255	-205	5	-5.92	2014569180	615663	110.29	3370	3415	3185	4495	2425	3460	3272.16	0.24	0	45336	3600	3530	3485	3415	3370	3507	3392	240	1035	500	2420	5	1	47907203	1559	21.41	1.37	12	1.29	152.00	2380.00	6350	20230419	-48.74	1910	20231227	70.42	5560	-41.46	20240220	2030	60.34	20240102	6350	-48.74	20230419	1910	70.42	20231227	0.06	N	029480	500	239 억		114003	N	N	0	N	00	N
94	20240415	120342	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3255	-205	5	-5.92	1871085190	571411	102.37	3370	3415	3185	4495	2425	3460	3274.46	0.24	0	25221	3600	3530	3485	3415	3370	3507	3392	240	1035	500	2420	5	1	47907203	1559	21.41	1.37	12	1.19	152.00	2380.00	6350	20230419	-48.74	1910	20231227	70.42	5560	-41.46	20240220	2030	60.34	20240102	6350	-48.74	20230419	1910	70.42	20231227	0.06	N	029480	500	239 억		114003	N	N	0	N	00	N
95	20240415	110342	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3230	-230	5	-6.65	1720374145	524971	94.05	3370	3415	3185	4495	2425	3460	3277.05	0.24	0	26387	3600	3530	3485	3415	3370	3507	3392	240	1035	500	2420	5	1	47907203	1547	21.25	1.36	12	1.10	152.00	2380.00	6350	20230419	-49.13	1910	20231227	69.11	5560	-41.91	20240220	2030	59.11	20240102	6350	-49.13	20230419	1910	69.11	20231227	0.06	N	029480	500	239 억		114003	N	N	0	N	00	N
96	20240415	100342	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3250	-210	5	-6.07	1183412950	358412	64.21	3370	3415	3245	4495	2425	3460	3301.77	0.24	0	20090	3600	3530	3485	3415	3370	3507	3392	240	1035	500	2420	5	1	47907203	1557	21.38	1.37	12	0.75	152.00	2380.00	6350	20230419	-48.82	1910	20231227	70.16	5560	-41.55	20240220	2030	60.10	20240102	6350	-48.82	20230419	1910	70.16	20231227	0.06	N	029480	500	239 억		114003	N	N	0	N	00	N
97	20240415	090343	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3340	-120	5	-3.47	205785950	61532	11.02	3370	3395	3300	4495	2425	3460	3344.17	0.24	0	9399	3600	3530	3485	3415	3370	3507	3392	240	1035	500	2420	5	1	47907203	1600	21.97	1.40	12	0.13	152.00	2380.00	6350	20230419	-47.40	1910	20231227	74.87	5560	-39.93	20240220	2030	64.53	20240102	6350	-47.40	20230419	1910	74.87	20231227	0.06	N	029480	500	239 억		114003	N	N	0	N	00	N
98	20240412	160340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3460	-75	5	-2.12	1928853335	551834	120.36	3540	3555	3440	4595	2475	3535	3495.38	0.23	0	1816	3691	3612	3561	3482	3431	3587	3457	240	1060	500	2470	5	1	47907203	1658	22.76	1.45	12	1.15	152.00	2380.00	6450	20230406	-46.36	1910	20231227	81.15	5560	-37.77	20240220	2030	70.44	20240102	6350	-45.51	20230419	1910	81.15	20231227	0.07	N	029480	500	239 억		111263	N	N	0	N	00	N
99	20240412	150340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3460	-75	5	-2.12	1825598185	521996	113.85	3540	3555	3440	4595	2475	3535	3497.34	0.23	0	5642	3691	3612	3561	3482	3431	3587	3457	240	1060	500	2470	5	1	47907203	1658	22.76	1.45	12	1.09	152.00	2380.00	6450	20230406	-46.36	1910	20231227	81.15	5560	-37.77	20240220	2030	70.44	20240102	6350	-45.51	20230419	1910	81.15	20231227	0.07	N	029480	500	239 억		111263	N	N	0	N	00	N
100	20240412	140340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3470	-65	5	-1.84	1532452815	437034	95.32	3540	3555	3440	4595	2475	3535	3506.48	0.23	0	15609	3691	3612	3561	3482	3431	3587	3457	240	1060	500	2470	5	1	47907203	1662	22.83	1.46	12	0.91	152.00	2380.00	6450	20230406	-46.20	1910	20231227	81.68	5560	-37.59	20240220	2030	70.94	20240102	6350	-45.35	20230419	1910	81.68	20231227	0.07	N	029480	500	239 억		111263	N	N	0	N	00	N
101	20240412	130337	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3515	-20	5	-0.57	1207984020	343700	74.97	3540	3555	3440	4595	2475	3535	3514.65	0.23	0	24981	3691	3612	3561	3482	3431	3587	3457	240	1060	500	2470	5	1	47907203	1684	23.12	1.48	12	0.72	152.00	2380.00	6450	20230406	-45.50	1910	20231227	84.03	5560	-36.78	20240220	2030	73.15	20240102	6350	-44.65	20230419	1910	84.03	20231227	0.07	N	029480	500	239 억		111263	N	N	0	N	00	N
102	20240412	120340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3540	5	2	0.14	953449570	271439	59.20	3540	3555	3440	4595	2475	3535	3512.57	0.23	0	18337	3691	3612	3561	3482	3431	3587	3457	240	1060	500	2470	5	1	47907203	1696	23.29	1.49	12	0.57	152.00	2380.00	6450	20230406	-45.12	1910	20231227	85.34	5560	-36.33	20240220	2030	74.38	20240102	6350	-44.25	20230419	1910	85.34	20231227	0.07	N	029480	500	239 억		111263	N	N	0	N	00	N
103	20240412	110337	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3525	-10	5	-0.28	649755545	185588	40.48	3540	3555	3440	4595	2475	3535	3501.06	0.23	0	15142	3691	3612	3561	3482	3431	3587	3457	240	1060	500	2470	5	1	47907203	1689	23.19	1.48	12	0.39	152.00	2380.00	6450	20230406	-45.35	1910	20231227	84.55	5560	-36.60	20240220	2030	73.65	20240102	6350	-44.49	20230419	1910	84.55	20231227	0.07	N	029480	500	239 억		111263	N	N	0	N	00	N
104	20240412	100339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3525	-10	5	-0.28	410790110	117409	25.61	3540	3555	3440	4595	2475	3535	3498.80	0.23	0	6807	3691	3612	3561	3482	3431	3587	3457	240	1060	500	2470	5	1	47907203	1689	23.19	1.48	12	0.25	152.00	2380.00	6450	20230406	-45.35	1910	20231227	84.55	5560	-36.60	20240220	2030	73.65	20240102	6350	-44.49	20230419	1910	84.55	20231227	0.07	N	029480	500	239 억		111263	N	N	0	N	00	N
105	20240412	090339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3540	5	2	0.14	16329920	4625	1.01	3540	3555	3520	4595	2475	3535	3530.79	0.23	0	-2671	3691	3612	3561	3482	3431	3587	3457	240	1060	500	2470	5	1	47907203	1696	23.29	1.49	12	0.01	152.00	2380.00	6450	20230406	-45.12	1910	20231227	85.34	5560	-36.33	20240220	2030	74.38	20240102	6350	-44.25	20230419	1910	85.34	20231227	0.07	N	029480	500	239 억		111263	N	N	0	N	00	N
106	20240411	160336	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3535	-120	5	-3.28	1602333715	450969	69.76	3625	3640	3510	4750	2560	3655	3553.15	0.25	0	-1350	3825	3740	3630	3545	3435	3782	3587	240	1095	500	2550	5	1	47907203	1694	23.26	1.49	12	0.94	152.00	2380.00	6640	20230405	-46.76	1910	20231227	85.08	5560	-36.42	20240220	2030	74.14	20240102	6350	-44.33	20230419	1910	85.08	20231227	0.06	N	029480	500	239 억		120800	N	N	0	N	00	N
107	20240411	150342	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3565	-90	5	-2.46	1508024620	424341	65.64	3625	3640	3510	4750	2560	3655	3553.80	0.25	0	3612	3825	3740	3630	3545	3435	3782	3587	240	1095	500	2550	5	1	47907203	1708	23.45	1.50	12	0.89	152.00	2380.00	6640	20230405	-46.31	1910	20231227	86.65	5560	-35.88	20240220	2030	75.62	20240102	6350	-43.86	20230419	1910	86.65	20231227	0.06	N	029480	500	239 억		120800	N	N	0	N	00	N
108	20240411	140341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3580	-75	5	-2.05	1315915335	370360	57.29	3625	3640	3510	4750	2560	3655	3553.07	0.25	0	5773	3825	3740	3630	3545	3435	3782	3587	240	1095	500	2550	5	1	47907203	1715	23.55	1.50	12	0.77	152.00	2380.00	6640	20230405	-46.08	1910	20231227	87.43	5560	-35.61	20240220	2030	76.35	20240102	6350	-43.62	20230419	1910	87.43	20231227	0.06	N	029480	500	239 억		120800	N	N	0	N	00	N
109	20240411	130333	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3565	-90	5	-2.46	1265491175	356265	55.11	3625	3640	3510	4750	2560	3655	3552.11	0.25	0	4032	3825	3740	3630	3545	3435	3782	3587	240	1095	500	2550	5	1	47907203	1708	23.45	1.50	12	0.74	152.00	2380.00	6640	20230405	-46.31	1910	20231227	86.65	5560	-35.88	20240220	2030	75.62	20240102	6350	-43.86	20230419	1910	86.65	20231227	0.06	N	029480	500	239 억		120800	N	N	0	N	00	N
110	20240411	120338	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3530	-125	5	-3.42	1199010645	337503	52.21	3625	3640	3510	4750	2560	3655	3552.59	0.25	0	386	3825	3740	3630	3545	3435	3782	3587	240	1095	500	2550	5	1	47907203	1691	23.22	1.48	12	0.70	152.00	2380.00	6640	20230405	-46.84	1910	20231227	84.82	5560	-36.51	20240220	2030	73.89	20240102	6350	-44.41	20230419	1910	84.82	20231227	0.06	N	029480	500	239 억		120800	N	N	0	N	00	N
111	20240411	110335	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3560	-95	5	-2.60	884730015	248378	38.42	3625	3640	3510	4750	2560	3655	3562.03	0.25	0	12118	3825	3740	3630	3545	3435	3782	3587	240	1095	500	2550	5	1	47907203	1705	23.42	1.50	12	0.52	152.00	2380.00	6640	20230405	-46.39	1910	20231227	86.39	5560	-35.97	20240220	2030	75.37	20240102	6350	-43.94	20230419	1910	86.39	20231227	0.06	N	029480	500	239 억		120800	N	N	0	N	00	N
112	20240411	100339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3585	-70	5	-1.92	523533395	147359	22.79	3625	3640	3510	4750	2560	3655	3552.77	0.25	0	15863	3825	3740	3630	3545	3435	3782	3587	240	1095	500	2550	5	1	47907203	1717	23.59	1.51	12	0.31	152.00	2380.00	6640	20230405	-46.01	1910	20231227	87.70	5560	-35.52	20240220	2030	76.60	20240102	6350	-43.54	20230419	1910	87.70	20231227	0.06	N	029480	500	239 억		120800	N	N	0	N	00	N
113	20240411	090337	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3575	-80	5	-2.19	32715360	9103	1.41	3625	3640	3550	4750	2560	3655	3593.90	0.25	0	-5425	3825	3740	3630	3545	3435	3782	3587	240	1095	500	2550	5	1	47907203	1713	23.52	1.50	12	0.02	152.00	2380.00	6640	20230405	-46.16	1910	20231227	87.17	5560	-35.70	20240220	2030	76.11	20240102	6350	-43.70	20230419	1910	87.17	20231227	0.06	N	029480	500	239 억		120800	N	N	0	N	00	N
114	20240409	160333	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3655	60	2	1.67	2342160290	642878	63.60	3520	3715	3520	4670	2520	3595	3643.24	0.15	0	55178	4165	3880	3715	3430	3265	3797	3347	240	1075	500	2510	5	1	47907203	1751	24.05	1.54	12	1.34	152.00	2380.00	7380	20230404	-50.47	1910	20231227	91.36	5560	-34.26	20240220	2030	80.05	20240102	6350	-42.44	20230419	1910	91.36	20231227	0.08	N	029480	500	239 억		73800	N	N	0	N	00	N
115	20240409	150334	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3670	75	2	2.09	2301932165	631842	62.50	3520	3715	3520	4670	2520	3595	3643.21	0.15	0	57244	4165	3880	3715	3430	3265	3797	3347	240	1075	500	2510	5	1	47907203	1758	24.14	1.54	12	1.32	152.00	2380.00	7380	20230404	-50.27	1910	20231227	92.15	5560	-33.99	20240220	2030	80.79	20240102	6350	-42.20	20230419	1910	92.15	20231227	0.08	N	029480	500	239 억		73800	N	N	0	N	00	N
116	20240409	140337	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3650	55	2	1.53	1991210250	546243	54.04	3520	3715	3520	4670	2520	3595	3645.28	0.15	0	45955	4165	3880	3715	3430	3265	3797	3347	240	1075	500	2510	5	1	47907203	1749	24.01	1.53	12	1.14	152.00	2380.00	7380	20230404	-50.54	1910	20231227	91.10	5560	-34.35	20240220	2030	79.80	20240102	6350	-42.52	20230419	1910	91.10	20231227	0.08	N	029480	500	239 억		73800	N	N	0	N	00	N
117	20240409	130332	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3620	25	2	0.70	1880249060	515830	51.03	3520	3715	3520	4670	2520	3595	3645.09	0.15	0	37938	4165	3880	3715	3430	3265	3797	3347	240	1075	500	2510	5	1	47907203	1734	23.82	1.52	12	1.08	152.00	2380.00	7380	20230404	-50.95	1910	20231227	89.53	5560	-34.89	20240220	2030	78.33	20240102	6350	-42.99	20230419	1910	89.53	20231227	0.08	N	029480	500	239 억		73800	N	N	0	N	00	N
118	20240409	120336	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3650	55	2	1.53	1654906175	453448	44.86	3520	3715	3520	4670	2520	3595	3649.61	0.15	0	69187	4165	3880	3715	3430	3265	3797	3347	240	1075	500	2510	5	1	47907203	1749	24.01	1.53	12	0.95	152.00	2380.00	7380	20230404	-50.54	1910	20231227	91.10	5560	-34.35	20240220	2030	79.80	20240102	6350	-42.52	20230419	1910	91.10	20231227	0.08	N	029480	500	239 억		73800	N	N	0	N	00	N
119	20240409	110334	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3640	45	2	1.25	1129255245	309486	30.62	3520	3715	3520	4670	2520	3595	3648.81	0.15	0	39943	4165	3880	3715	3430	3265	3797	3347	240	1075	500	2510	5	1	47907203	1744	23.95	1.53	12	0.65	152.00	2380.00	7380	20230404	-50.68	1910	20231227	90.58	5560	-34.53	20240220	2030	79.31	20240102	6350	-42.68	20230419	1910	90.58	20231227	0.08	N	029480	500	239 억		73800	N	N	0	N	00	N
120	20240409	100332	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3675	80	2	2.23	675550360	185908	18.39	3520	3715	3520	4670	2520	3595	3633.79	0.15	0	21894	4165	3880	3715	3430	3265	3797	3347	240	1075	500	2510	5	1	47907203	1761	24.18	1.54	12	0.39	152.00	2380.00	7380	20230404	-50.20	1910	20231227	92.41	5560	-33.90	20240220	2030	81.03	20240102	6350	-42.13	20230419	1910	92.41	20231227	0.08	N	029480	500	239 억		73800	N	N	0	N	00	N
121	20240409	090337	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3585	-10	5	-0.28	72351205	20302	2.01	3520	3640	3520	4670	2520	3595	3563.75	0.15	0	567	4165	3880	3715	3430	3265	3797	3347	240	1075	500	2510	5	1	47907203	1717	23.59	1.51	12	0.04	152.00	2380.00	7380	20230404	-51.42	1910	20231227	87.70	5560	-35.52	20240220	2030	76.60	20240102	6350	-43.54	20230419	1910	87.70	20231227	0.08	N	029480	500	239 억		73800	N	N	0	N	00	N
122	20240408	160333	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3595	-190	5	-5.02	3767632260	1006395	176.64	3785	4000	3550	4920	2650	3785	3743.70	0.40	0	-123843	3911	3847	3731	3667	3551	3880	3700	240	1135	500	2640	5	1	47907203	1722	23.65	1.51	12	2.10	152.00	2380.00	7380	20230404	-51.29	1910	20231227	88.22	5560	-35.34	20240220	2030	77.09	20240102	6350	-43.39	20230419	1910	88.22	20231227	0.11	N	029480	500	239 억		192802	N	N	0	N	00	N
123	20240408	150333	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3590	-195	5	-5.15	3594151405	958093	168.17	3785	4000	3550	4920	2650	3785	3751.35	0.40	0	-117064	3911	3847	3731	3667	3551	3880	3700	240	1135	500	2640	5	1	47907203	1720	23.62	1.51	12	2.00	152.00	2380.00	7380	20230404	-51.36	1910	20231227	87.96	5560	-35.43	20240220	2030	76.85	20240102	6350	-43.46	20230419	1910	87.96	20231227	0.11	N	029480	500	239 억		192802	N	N	0	N	00	N
124	20240408	140335	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3670	-115	5	-3.04	2916615900	769786	135.11	3785	4000	3615	4920	2650	3785	3788.87	0.40	0	-98832	3911	3847	3731	3667	3551	3880	3700	240	1135	500	2640	5	1	47907203	1758	24.14	1.54	12	1.61	152.00	2380.00	7380	20230404	-50.27	1910	20231227	92.15	5560	-33.99	20240220	2030	80.79	20240102	6350	-42.20	20230419	1910	92.15	20231227	0.11	N	029480	500	239 억		192802	N	N	0	N	00	N
125	20240408	130333	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3725	-60	5	-1.59	2494706055	654914	114.95	3785	4000	3700	4920	2650	3785	3809.22	0.40	0	-71132	3911	3847	3731	3667	3551	3880	3700	240	1135	500	2640	5	1	47907203	1785	24.51	1.57	12	1.37	152.00	2380.00	7380	20230404	-49.53	1910	20231227	95.03	5560	-33.00	20240220	2030	83.50	20240102	6350	-41.34	20230419	1910	95.03	20231227	0.11	N	029480	500	239 억		192802	N	N	0	N	00	N
126	20240408	120334	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3725	-60	5	-1.59	2308262040	604902	106.17	3785	4000	3700	4920	2650	3785	3815.93	0.40	0	-60236	3911	3847	3731	3667	3551	3880	3700	240	1135	500	2640	5	1	47907203	1785	24.51	1.57	12	1.26	152.00	2380.00	7380	20230404	-49.53	1910	20231227	95.03	5560	-33.00	20240220	2030	83.50	20240102	6350	-41.34	20230419	1910	95.03	20231227	0.11	N	029480	500	239 억		192802	N	N	0	N	00	N
127	20240408	110335	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3735	-50	5	-1.32	1991716915	519919	91.26	3785	4000	3725	4920	2650	3785	3830.83	0.40	0	-47236	3911	3847	3731	3667	3551	3880	3700	240	1135	500	2640	5	1	47907203	1789	24.57	1.57	12	1.09	152.00	2380.00	7380	20230404	-49.39	1910	20231227	95.55	5560	-32.82	20240220	2030	83.99	20240102	6350	-41.18	20230419	1910	95.55	20231227	0.11	N	029480	500	239 억		192802	N	N	0	N	00	N
128	20240408	100331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3765	-20	5	-0.53	1594798280	414337	72.73	3785	4000	3725	4920	2650	3785	3849.06	0.40	0	-49489	3911	3847	3731	3667	3551	3880	3700	240	1135	500	2640	5	1	47907203	1804	24.77	1.58	12	0.86	152.00	2380.00	7380	20230404	-48.98	1910	20231227	97.12	5560	-32.28	20240220	2030	85.47	20240102	6350	-40.71	20230419	1910	97.12	20231227	0.11	N	029480	500	239 억		192802	N	N	0	N	00	N
129	20240408	090335	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3895	110	2	2.91	273509535	69893	12.27	3785	4000	3785	4920	2650	3785	3913.51	0.40	0	-20723	3911	3847	3731	3667	3551	3880	3700	240	1135	500	2640	5	1	47907203	1866	25.62	1.64	12	0.15	152.00	2380.00	7380	20230404	-47.22	1910	20231227	103.93	5560	-29.95	20240220	2030	91.87	20240102	6350	-38.66	20230419	1910	103.93	20231227	0.11	N	029480	500	239 억		192802	N	N	0	N	00	N
130	20240405	160335	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3785	-30	5	-0.79	2074377560	563251	67.86	3735	3795	3615	4955	2675	3815	3682.83	0.39	0	10540	3995	3905	3845	3755	3695	3875	3725	240	1140	500	2670	5	1	47907203	1813	24.90	1.59	12	1.18	152.00	2380.00	7380	20230404	-48.71	1910	20231227	98.17	5560	-31.92	20240220	2030	86.45	20240102	6640	-43.00	20230405	1910	98.17	20231227	0.07	N	029480	500	239 억		184536	N	N	0	N	00	N
131	20240405	150332	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3755	-60	5	-1.57	1982477755	538839	64.92	3735	3795	3615	4955	2675	3815	3679.17	0.39	0	14288	3995	3905	3845	3755	3695	3875	3725	240	1140	500	2670	5	1	47907203	1799	24.70	1.58	12	1.12	152.00	2380.00	7380	20230404	-49.12	1910	20231227	96.60	5560	-32.46	20240220	2030	84.98	20240102	6640	-43.45	20230405	1910	96.60	20231227	0.07	N	029480	500	239 억		184536	N	N	0	N	00	N
132	20240405	140331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3720	-95	5	-2.49	1735516565	473150	57.01	3735	3795	3615	4955	2675	3815	3668.00	0.39	0	17302	3995	3905	3845	3755	3695	3875	3725	240	1140	500	2670	5	1	47907203	1782	24.47	1.56	12	0.99	152.00	2380.00	7380	20230404	-49.59	1910	20231227	94.76	5560	-33.09	20240220	2030	83.25	20240102	6640	-43.98	20230405	1910	94.76	20231227	0.07	N	029480	500	239 억		184536	N	N	0	N	00	N
133	20240405	130331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3650	-165	5	-4.33	1569326990	428076	51.57	3735	3795	3615	4955	2675	3815	3666.00	0.39	0	14039	3995	3905	3845	3755	3695	3875	3725	240	1140	500	2670	5	1	47907203	1749	24.01	1.53	12	0.89	152.00	2380.00	7380	20230404	-50.54	1910	20231227	91.10	5560	-34.35	20240220	2030	79.80	20240102	6640	-45.03	20230405	1910	91.10	20231227	0.07	N	029480	500	239 억		184536	N	N	0	N	00	N
134	20240405	120331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3630	-185	5	-4.85	1503269615	409882	49.38	3735	3795	3615	4955	2675	3815	3667.57	0.39	0	16190	3995	3905	3845	3755	3695	3875	3725	240	1140	500	2670	5	1	47907203	1739	23.88	1.53	12	0.86	152.00	2380.00	7380	20230404	-50.81	1910	20231227	90.05	5560	-34.71	20240220	2030	78.82	20240102	6640	-45.33	20230405	1910	90.05	20231227	0.07	N	029480	500	239 억		184536	N	N	0	N	00	N
135	20240405	110334	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3640	-175	5	-4.59	1284423615	349659	42.13	3735	3795	3625	4955	2675	3815	3673.36	0.39	0	8836	3995	3905	3845	3755	3695	3875	3725	240	1140	500	2670	5	1	47907203	1744	23.95	1.53	12	0.73	152.00	2380.00	7380	20230404	-50.68	1910	20231227	90.58	5560	-34.53	20240220	2030	79.31	20240102	6640	-45.18	20230405	1910	90.58	20231227	0.07	N	029480	500	239 억		184536	N	N	0	N	00	N
136	20240405	100310	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3680	-135	5	-3.54	848012540	229786	27.68	3735	3795	3630	4955	2675	3815	3690.44	0.39	0	476	3995	3905	3845	3755	3695	3875	3725	240	1140	500	2670	5	1	47907203	1763	24.21	1.55	12	0.48	152.00	2380.00	7380	20230404	-50.14	1910	20231227	92.67	5560	-33.81	20240220	2030	81.28	20240102	6640	-44.58	20230405	1910	92.67	20231227	0.07	N	029480	500	239 억		184536	N	N	0	N	00	N
137	20240405	090330	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3730	-85	5	-2.23	77120690	20649	2.49	3735	3795	3720	4955	2675	3815	3734.84	0.39	0	4892	3995	3905	3845	3755	3695	3875	3725	240	1140	500	2670	5	1	47907203	1787	24.54	1.57	12	0.04	152.00	2380.00	7380	20230404	-49.46	1910	20231227	95.29	5560	-32.91	20240220	2030	83.74	20240102	6640	-43.83	20230405	1910	95.29	20231227	0.07	N	029480	500	239 억		184536	N	N	0	N	00	N
138	20240404	160328	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3815	-85	5	-2.18	3167418100	823807	42.40	3895	3935	3785	5070	2730	3900	3844.86	0.44	0	-40009	4273	4086	3848	3661	3423	4180	3755	240	1170	500	2730	5	1	47907203	1828	25.10	1.60	12	1.72	152.00	2380.00	7380	20230404	-48.31	1910	20231227	99.74	5560	-31.38	20240220	2030	87.93	20240102	7380	-48.31	20230404	1910	99.74	20231227	0.07	N	029480	500	239 억		211502	N	N	0	N	00	N
139	20240404	150328	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3825	-75	5	-1.92	3029426060	787636	40.54	3895	3935	3785	5070	2730	3900	3846.21	0.44	0	-37161	4273	4086	3848	3661	3423	4180	3755	240	1170	500	2730	5	1	47907203	1832	25.16	1.61	12	1.64	152.00	2380.00	7380	20230404	-48.17	1910	20231227	100.26	5560	-31.21	20240220	2030	88.42	20240102	7380	-48.17	20230404	1910	100.26	20231227	0.07	N	029480	500	239 억		211502	N	N	0	N	00	N
140	20240404	140328	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3825	-75	5	-1.92	2828888645	735081	37.84	3895	3935	3785	5070	2730	3900	3848.39	0.44	0	-26220	4273	4086	3848	3661	3423	4180	3755	240	1170	500	2730	5	1	47907203	1832	25.16	1.61	12	1.53	152.00	2380.00	7380	20230404	-48.17	1910	20231227	100.26	5560	-31.21	20240220	2030	88.42	20240102	7380	-48.17	20230404	1910	100.26	20231227	0.07	N	029480	500	239 억		211502	N	N	0	N	00	N
141	20240404	130327	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3830	-70	5	-1.79	2651604510	688642	35.45	3895	3935	3785	5070	2730	3900	3850.47	0.44	0	-30376	4273	4086	3848	3661	3423	4180	3755	240	1170	500	2730	5	1	47907203	1835	25.20	1.61	12	1.44	152.00	2380.00	7380	20230404	-48.10	1910	20231227	100.52	5560	-31.12	20240220	2030	88.67	20240102	7380	-48.10	20230404	1910	100.52	20231227	0.07	N	029480	500	239 억		211502	N	N	0	N	00	N
142	20240404	120327	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3835	-65	5	-1.67	2347029695	609369	31.37	3895	3935	3785	5070	2730	3900	3851.56	0.44	0	-23695	4273	4086	3848	3661	3423	4180	3755	240	1170	500	2730	5	1	47907203	1837	25.23	1.61	12	1.27	152.00	2380.00	7380	20230404	-48.04	1910	20231227	100.79	5560	-31.03	20240220	2030	88.92	20240102	7380	-48.04	20230404	1910	100.79	20231227	0.07	N	029480	500	239 억		211502	N	N	0	N	00	N
143	20240404	110327	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3830	-70	5	-1.79	2163032210	561339	28.89	3895	3935	3785	5070	2730	3900	3853.33	0.44	0	-17249	4273	4086	3848	3661	3423	4180	3755	240	1170	500	2730	5	1	47907203	1835	25.20	1.61	12	1.17	152.00	2380.00	7380	20230404	-48.10	1910	20231227	100.52	5560	-31.12	20240220	2030	88.67	20240102	7380	-48.10	20230404	1910	100.52	20231227	0.07	N	029480	500	239 억		211502	N	N	0	N	00	N
144	20240404	100327	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3835	-65	5	-1.67	1637500500	423741	21.81	3895	3935	3790	5070	2730	3900	3864.37	0.44	0	-37682	4273	4086	3848	3661	3423	4180	3755	240	1170	500	2730	5	1	47907203	1837	25.23	1.61	12	0.88	152.00	2380.00	7380	20230404	-48.04	1910	20231227	100.79	5560	-31.03	20240220	2030	88.92	20240102	7380	-48.04	20230404	1910	100.79	20231227	0.07	N	029480	500	239 억		211502	N	N	0	N	00	N
145	20240404	090328	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3900	0	3	0.00	172821575	44698	2.30	3895	3900	3820	5070	2730	3900	3866.26	0.44	0	-5091	4273	4086	3848	3661	3423	4180	3755	240	1170	500	2730	5	1	47907203	1868	25.66	1.64	12	0.09	152.00	2380.00	7380	20230404	-47.15	1910	20231227	104.19	5560	-29.86	20240220	2030	92.12	20240102	7380	-47.15	20230404	1910	104.19	20231227	0.07	N	029480	500	239 억		211502	N	N	0	N	00	N
146	20240403	160328	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3900	210	2	5.69	7544450195	1930042	352.39	3610	4035	3610	4795	2585	3690	3908.97	0.16	0	131888	3886	3787	3721	3622	3556	3755	3590	240	1105	500	2580	5	1	47907203	1868	25.66	1.64	12	4.03	152.00	2380.00	7380	20230404	-47.15	1910	20231227	104.19	5560	-29.86	20240220	2030	92.12	20240102	7380	-47.15	20230404	1910	104.19	20231227	0.10	N	029480	500	239 억		75854	N	N	0	N	00	N
147	20240403	150326	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3890	200	2	5.42	7227392840	1848052	337.42	3610	4035	3610	4795	2585	3690	3910.83	0.16	0	123499	3886	3787	3721	3622	3556	3755	3590	240	1105	500	2580	5	1	47907203	1864	25.59	1.63	12	3.86	152.00	2380.00	7380	20230404	-47.29	1910	20231227	103.66	5560	-30.04	20240220	2030	91.63	20240102	7380	-47.29	20230404	1910	103.66	20231227	0.10	N	029480	500	239 억		75854	N	N	0	N	00	N
148	20240403	140326	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3870	180	2	4.88	6548482420	1673413	305.54	3610	4035	3610	4795	2585	3690	3913.26	0.16	0	87432	3886	3787	3721	3622	3556	3755	3590	240	1105	500	2580	5	1	47907203	1854	25.46	1.63	12	3.49	152.00	2380.00	7380	20230404	-47.56	1910	20231227	102.62	5560	-30.40	20240220	2030	90.64	20240102	7380	-47.56	20230404	1910	102.62	20231227	0.10	N	029480	500	239 억		75854	N	N	0	N	00	N
149	20240403	130324	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3930	240	2	6.50	5791897600	1480528	270.32	3610	4035	3610	4795	2585	3690	3912.06	0.16	0	88306	3886	3787	3721	3622	3556	3755	3590	240	1105	500	2580	5	1	47907203	1883	25.86	1.65	12	3.09	152.00	2380.00	7380	20230404	-46.75	1910	20231227	105.76	5560	-29.32	20240220	2030	93.60	20240102	7380	-46.75	20230404	1910	105.76	20231227	0.10	N	029480	500	239 억		75854	N	N	0	N	00	N
150	20240403	120327	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3875	185	2	5.01	5038318110	1287838	235.14	3610	4035	3610	4795	2585	3690	3912.25	0.16	0	54985	3886	3787	3721	3622	3556	3755	3590	240	1105	500	2580	5	1	47907203	1856	25.49	1.63	12	2.69	152.00	2380.00	7380	20230404	-47.49	1910	20231227	102.88	5560	-30.31	20240220	2030	90.89	20240102	7380	-47.49	20230404	1910	102.88	20231227	0.10	N	029480	500	239 억		75854	N	N	0	N	00	N
151	20240403	110326	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3870	180	2	4.88	4778052945	1221032	222.94	3610	4035	3610	4795	2585	3690	3913.14	0.16	0	41336	3886	3787	3721	3622	3556	3755	3590	240	1105	500	2580	5	1	47907203	1854	25.46	1.63	12	2.55	152.00	2380.00	7380	20230404	-47.56	1910	20231227	102.62	5560	-30.40	20240220	2030	90.64	20240102	7380	-47.56	20230404	1910	102.62	20231227	0.10	N	029480	500	239 억		75854	N	N	0	N	00	N
152	20240403	100326	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3885	195	2	5.28	3934254695	1003908	183.30	3610	4035	3610	4795	2585	3690	3918.96	0.16	0	21982	3886	3787	3721	3622	3556	3755	3590	240	1105	500	2580	5	1	47907203	1861	25.56	1.63	12	2.10	152.00	2380.00	7380	20230404	-47.36	1910	20231227	103.40	5560	-30.13	20240220	2030	91.38	20240102	7380	-47.36	20230404	1910	103.40	20231227	0.10	N	029480	500	239 억		75854	N	N	0	N	00	N
153	20240403	090328	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3755	65	2	1.76	109866465	29926	5.46	3610	3755	3610	4795	2585	3690	3671.21	0.16	0	8253	3886	3787	3721	3622	3556	3755	3590	240	1105	500	2580	5	1	47907203	1799	24.70	1.58	12	0.06	152.00	2380.00	7380	20230404	-49.12	1910	20231227	96.60	5560	-32.46	20240220	2030	84.98	20240102	7380	-49.12	20230404	1910	96.60	20231227	0.10	N	029480	500	239 억		75854	N	N	0	N	00	N
154	20240402	160319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3690	0	3	0.00	2014351650	541623	63.77	3700	3820	3655	4795	2585	3690	3719.12	0.31	0	-74543	3830	3760	3655	3585	3480	3795	3620	240	1105	500	2580	5	1	47907203	1768	24.28	1.55	12	1.13	152.00	2380.00	7380	20230404	-50.00	1910	20231227	93.19	5560	-33.63	20240220	2030	81.77	20240102	7380	-50.00	20230404	1910	93.19	20231227	0.08	N	029480	500	239 억		147191	N	N	0	N	00	N
155	20240402	150325	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3695	5	2	0.14	1961656115	527348	62.09	3700	3820	3655	4795	2585	3690	3719.85	0.31	0	-73448	3830	3760	3655	3585	3480	3795	3620	240	1105	500	2580	5	1	47907203	1770	24.31	1.55	12	1.10	152.00	2380.00	7380	20230404	-49.93	1910	20231227	93.46	5560	-33.54	20240220	2030	82.02	20240102	7380	-49.93	20230404	1910	93.46	20231227	0.08	N	029480	500	239 억		147191	N	N	0	N	00	N
156	20240402	140326	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3695	5	2	0.14	1769083525	474927	55.91	3700	3820	3655	4795	2585	3690	3724.96	0.31	0	-70700	3830	3760	3655	3585	3480	3795	3620	240	1105	500	2580	5	1	47907203	1770	24.31	1.55	12	0.99	152.00	2380.00	7380	20230404	-49.93	1910	20231227	93.46	5560	-33.54	20240220	2030	82.02	20240102	7380	-49.93	20230404	1910	93.46	20231227	0.08	N	029480	500	239 억		147191	N	N	0	N	00	N
157	20240402	130322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3720	30	2	0.81	1618989100	434317	51.13	3700	3820	3655	4795	2585	3690	3727.67	0.31	0	-56564	3830	3760	3655	3585	3480	3795	3620	240	1105	500	2580	5	1	47907203	1782	24.47	1.56	12	0.91	152.00	2380.00	7380	20230404	-49.59	1910	20231227	94.76	5560	-33.09	20240220	2030	83.25	20240102	7380	-49.59	20230404	1910	94.76	20231227	0.08	N	029480	500	239 억		147191	N	N	0	N	00	N
158	20240402	120321	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3720	30	2	0.81	1421932205	381461	44.91	3700	3820	3655	4795	2585	3690	3727.60	0.31	0	-49924	3830	3760	3655	3585	3480	3795	3620	240	1105	500	2580	5	1	47907203	1782	24.47	1.56	12	0.80	152.00	2380.00	7380	20230404	-49.59	1910	20231227	94.76	5560	-33.09	20240220	2030	83.25	20240102	7380	-49.59	20230404	1910	94.76	20231227	0.08	N	029480	500	239 억		147191	N	N	0	N	00	N
159	20240402	110323	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3770	80	2	2.17	1178483730	316643	37.28	3700	3820	3655	4795	2585	3690	3721.81	0.31	0	-22761	3830	3760	3655	3585	3480	3795	3620	240	1105	500	2580	5	1	47907203	1806	24.80	1.58	12	0.66	152.00	2380.00	7380	20230404	-48.92	1910	20231227	97.38	5560	-32.19	20240220	2030	85.71	20240102	7380	-48.92	20230404	1910	97.38	20231227	0.08	N	029480	500	239 억		147191	N	N	0	N	00	N
160	20240402	100322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3700	10	2	0.27	612243600	165450	19.48	3700	3760	3655	4795	2585	3690	3700.48	0.31	0	-45570	3830	3760	3655	3585	3480	3795	3620	240	1105	500	2580	5	1	47907203	1773	24.34	1.55	12	0.35	152.00	2380.00	7380	20230404	-49.86	1910	20231227	93.72	5560	-33.45	20240220	2030	82.27	20240102	7380	-49.86	20230404	1910	93.72	20231227	0.08	N	029480	500	239 억		147191	N	N	0	N	00	N
161	20240402	090321	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3680	-10	5	-0.27	56919550	15404	1.81	3700	3725	3670	4795	2585	3690	3695.11	0.31	0	-10487	3830	3760	3655	3585	3480	3795	3620	240	1105	500	2580	5	1	47907203	1763	24.21	1.55	12	0.03	152.00	2380.00	7380	20230404	-50.14	1910	20231227	92.67	5560	-33.81	20240220	2030	81.28	20240102	7380	-50.14	20230404	1910	92.67	20231227	0.08	N	029480	500	239 억		147191	N	N	0	N	00	N
162	20240401	160320	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3690	-5	5	-0.14	3084316160	846356	62.19	3555	3725	3550	4800	2590	3695	3644.22	0.15	0	67389	4038	3866	3708	3536	3378	3787	3457	240	1105	500	2580	5	1	47907203	1768	24.28	1.55	12	1.77	152.00	2380.00	7380	20230404	-50.00	1910	20231227	93.19	5560	-33.63	20240220	2030	81.77	20240102	7380	-50.00	20230404	1910	93.19	20231227	0.08	N	029480	500	239 억		72270	N	N	0	N	00	N
163	20240401	150321	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3660	-35	5	-0.95	2927401510	803678	59.06	3555	3725	3550	4800	2590	3695	3642.51	0.15	0	79043	4038	3866	3708	3536	3378	3787	3457	240	1105	500	2580	5	1	47907203	1753	24.08	1.54	12	1.68	152.00	2380.00	7380	20230404	-50.41	1910	20231227	91.62	5560	-34.17	20240220	2030	80.30	20240102	7380	-50.41	20230404	1910	91.62	20231227	0.08	N	029480	500	239 억		72270	N	N	0	N	00	N
164	20240401	140320	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3655	-40	5	-1.08	2653156280	728574	53.54	3555	3725	3550	4800	2590	3695	3641.57	0.15	0	50170	4038	3866	3708	3536	3378	3787	3457	240	1105	500	2580	5	1	47907203	1751	24.05	1.54	12	1.52	152.00	2380.00	7380	20230404	-50.47	1910	20231227	91.36	5560	-34.26	20240220	2030	80.05	20240102	7380	-50.47	20230404	1910	91.36	20231227	0.08	N	029480	500	239 억		72270	N	N	0	N	00	N
165	20240401	130320	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3640	-55	5	-1.49	2437599705	669663	49.21	3555	3725	3550	4800	2590	3695	3640.04	0.15	0	42324	4038	3866	3708	3536	3378	3787	3457	240	1105	500	2580	5	1	47907203	1744	23.95	1.53	12	1.40	152.00	2380.00	7380	20230404	-50.68	1910	20231227	90.58	5560	-34.53	20240220	2030	79.31	20240102	7380	-50.68	20230404	1910	90.58	20231227	0.08	N	029480	500	239 억		72270	N	N	0	N	00	N
166	20240401	120322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3690	-5	5	-0.14	2065198275	567397	41.69	3555	3725	3550	4800	2590	3695	3639.78	0.15	0	35156	4038	3866	3708	3536	3378	3787	3457	240	1105	500	2580	5	1	47907203	1768	24.28	1.55	12	1.18	152.00	2380.00	7380	20230404	-50.00	1910	20231227	93.19	5560	-33.63	20240220	2030	81.77	20240102	7380	-50.00	20230404	1910	93.19	20231227	0.08	N	029480	500	239 억		72270	N	N	0	N	00	N
167	20240401	110321	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3690	-5	5	-0.14	1915938675	526886	38.72	3555	3725	3550	4800	2590	3695	3636.34	0.15	0	32513	4038	3866	3708	3536	3378	3787	3457	240	1105	500	2580	5	1	47907203	1768	24.28	1.55	12	1.10	152.00	2380.00	7380	20230404	-50.00	1910	20231227	93.19	5560	-33.63	20240220	2030	81.77	20240102	7380	-50.00	20230404	1910	93.19	20231227	0.08	N	029480	500	239 억		72270	N	N	0	N	00	N
168	20240401	100319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3660	-35	5	-0.95	1635190500	450934	33.14	3555	3725	3550	4800	2590	3695	3626.23	0.15	0	37077	4038	3866	3708	3536	3378	3787	3457	240	1105	500	2580	5	1	47907203	1753	24.08	1.54	12	0.94	152.00	2380.00	7380	20230404	-50.41	1910	20231227	91.62	5560	-34.17	20240220	2030	80.30	20240102	7380	-50.41	20230404	1910	91.62	20231227	0.08	N	029480	500	239 억		72270	N	N	0	N	00	N
169	20240401	090319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3680	-15	5	-0.41	351061330	97682	7.18	3555	3700	3550	4800	2590	3695	3593.92	0.15	0	53386	4038	3866	3708	3536	3378	3787	3457	240	1105	500	2580	5	1	47907203	1763	24.21	1.55	12	0.20	152.00	2380.00	7380	20230404	-50.14	1910	20231227	92.67	5560	-33.81	20240220	2030	81.28	20240102	7380	-50.14	20230404	1910	92.67	20231227	0.08	N	029480	500	239 억		72270	N	N	0	N	00	N