KissMeData/340360/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	161223	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2590	-80	5	-3.00	2854872200	1102508	48.25	2710	2725	2515	3470	1870	2670	2589.43	0.88	0	-132452	2940	2805	2705	2570	2470	2755	2520	43	800	100	1600	5	1	43388212	1124	-61.67	6.69	12	2.54	-42.00	387.00	4280	20240226	-39.49	780	20230425	232.05	4280	-39.49	20240226	1448	78.87	20240129	4280	-39.49	20240226	800	223.75	20230512	2.85	N	340360	100	43 억		381159	N	N	0	N	00	N
3	20240430	151233	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2560	-110	5	-4.12	2667902205	1030011	45.08	2710	2725	2515	3470	1870	2670	2590.17	0.88	0	-107983	2940	2805	2705	2570	2470	2755	2520	43	800	100	1600	5	1	43388212	1111	-60.95	6.61	12	2.37	-42.00	387.00	4280	20240226	-40.19	780	20230425	228.21	4280	-40.19	20240226	1448	76.80	20240129	4280	-40.19	20240226	800	220.00	20230512	2.85	N	340360	100	43 억		381159	N	N	0	N	00	N
4	20240430	141241	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2540	-130	5	-4.87	2336886940	900521	39.41	2710	2725	2535	3470	1870	2670	2595.04	0.88	0	-82440	2940	2805	2705	2570	2470	2755	2520	43	800	100	1600	5	1	43388212	1102	-60.48	6.56	12	2.08	-42.00	387.00	4280	20240226	-40.65	780	20230425	225.64	4280	-40.65	20240226	1448	75.41	20240129	4280	-40.65	20240226	800	217.50	20230512	2.85	N	340360	100	43 억		381159	N	N	0	N	00	N
5	20240430	131236	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2565	-105	5	-3.93	1885071485	724169	31.69	2710	2725	2555	3470	1870	2670	2603.08	0.88	0	-112266	2940	2805	2705	2570	2470	2755	2520	43	800	100	1600	5	1	43388212	1113	-61.07	6.63	12	1.67	-42.00	387.00	4280	20240226	-40.07	780	20230425	228.85	4280	-40.07	20240226	1448	77.14	20240129	4280	-40.07	20240226	800	220.62	20230512	2.85	N	340360	100	43 억		381159	N	N	0	N	00	N
6	20240430	121233	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2560	-110	5	-4.12	1788724490	686643	30.05	2710	2725	2555	3470	1870	2670	2605.03	0.88	0	-106806	2940	2805	2705	2570	2470	2755	2520	43	800	100	1600	5	1	43388212	1111	-60.95	6.61	12	1.58	-42.00	387.00	4280	20240226	-40.19	780	20230425	228.21	4280	-40.19	20240226	1448	76.80	20240129	4280	-40.19	20240226	800	220.00	20230512	2.85	N	340360	100	43 억		381159	N	N	0	N	00	N
7	20240430	111227	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2625	-45	5	-1.69	1589646420	609240	26.66	2710	2725	2555	3470	1870	2670	2609.23	0.88	0	-76928	2940	2805	2705	2570	2470	2755	2520	43	800	100	1600	5	1	43388212	1139	-62.50	6.78	12	1.40	-42.00	387.00	4280	20240226	-38.67	780	20230425	236.54	4280	-38.67	20240226	1448	81.28	20240129	4280	-38.67	20240226	800	228.12	20230512	2.85	N	340360	100	43 억		381159	N	N	0	N	00	N
8	20240430	101229	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2605	-65	5	-2.43	1374289110	526177	23.03	2710	2725	2555	3470	1870	2670	2611.84	0.88	0	-62553	2940	2805	2705	2570	2470	2755	2520	43	800	100	1600	5	1	43388212	1130	-62.02	6.73	12	1.21	-42.00	387.00	4280	20240226	-39.14	780	20230425	233.97	4280	-39.14	20240226	1448	79.90	20240129	4280	-39.14	20240226	800	225.62	20230512	2.85	N	340360	100	43 억		381159	N	N	0	N	00	N
9	20240430	091239	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2635	-35	5	-1.31	574191005	217981	9.54	2710	2725	2590	3470	1870	2670	2634.13	0.88	0	-43402	2940	2805	2705	2570	2470	2755	2520	43	800	100	1600	5	1	43388212	1143	-62.74	6.81	12	0.50	-42.00	387.00	4280	20240226	-38.43	780	20230425	237.82	4280	-38.43	20240226	1448	81.98	20240129	4280	-38.43	20240226	800	229.38	20230512	2.85	N	340360	100	43 억		381159	N	N	0	N	00	N
10	20240429	161218	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2670	-110	5	-3.96	6094116320	2249489	59.02	2755	2840	2605	3610	1950	2780	2708.63	0.98	0	-100686	3140	2960	2670	2490	2200	3050	2580	43	830	100	1660	5	1	43388212	1158	-63.57	6.90	12	5.18	-42.00	387.00	4280	20240226	-37.62	780	20230425	242.31	4280	-37.62	20240226	1448	84.39	20240129	4280	-37.62	20240226	800	233.75	20230512	2.91	N	340360	100	43 억		425939	N	N	0	N	00	N
11	20240429	151229	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2620	-160	5	-5.76	5693739315	2098470	55.06	2755	2840	2605	3610	1950	2780	2712.77	0.98	0	-81164	3140	2960	2670	2490	2200	3050	2580	43	830	100	1660	5	1	43388212	1137	-62.38	6.77	12	4.84	-42.00	387.00	4280	20240226	-38.79	780	20230425	235.90	4280	-38.79	20240226	1448	80.94	20240129	4280	-38.79	20240226	800	227.50	20230512	2.91	N	340360	100	43 억		425939	N	N	0	N	00	N
12	20240429	141143	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2680	-100	5	-3.60	4909780695	1801231	47.26	2755	2840	2625	3610	1950	2780	2725.31	0.98	0	-83024	3140	2960	2670	2490	2200	3050	2580	43	830	100	1660	5	1	43388212	1163	-63.81	6.93	12	4.15	-42.00	387.00	4280	20240226	-37.38	780	20230425	243.59	4280	-37.38	20240226	1448	85.08	20240129	4280	-37.38	20240226	800	235.00	20230512	2.91	N	340360	100	43 억		425939	N	N	0	N	00	N
13	20240429	131227	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2655	-125	5	-4.50	4628582050	1696138	44.50	2755	2840	2625	3610	1950	2780	2728.41	0.98	0	-71494	3140	2960	2670	2490	2200	3050	2580	43	830	100	1660	5	1	43388212	1152	-63.21	6.86	12	3.91	-42.00	387.00	4280	20240226	-37.97	780	20230425	240.38	4280	-37.97	20240226	1448	83.36	20240129	4280	-37.97	20240226	800	231.87	20230512	2.91	N	340360	100	43 억		425939	N	N	0	N	00	N
14	20240429	121226	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2690	-90	5	-3.24	3860997295	1408524	36.95	2755	2840	2625	3610	1950	2780	2740.72	0.98	0	-37897	3140	2960	2670	2490	2200	3050	2580	43	830	100	1660	5	1	43388212	1167	-64.05	6.95	12	3.25	-42.00	387.00	4280	20240226	-37.15	780	20230425	244.87	4280	-37.15	20240226	1448	85.77	20240129	4280	-37.15	20240226	800	236.25	20230512	2.91	N	340360	100	43 억		425939	N	N	0	N	00	N
15	20240429	111201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2735	-45	5	-1.62	3522920735	1284208	33.69	2755	2840	2625	3610	1950	2780	2742.80	0.98	0	-44364	3140	2960	2670	2490	2200	3050	2580	43	830	100	1660	5	1	43388212	1187	-65.12	7.07	12	2.96	-42.00	387.00	4280	20240226	-36.10	780	20230425	250.64	4280	-36.10	20240226	1448	88.88	20240129	4280	-36.10	20240226	800	241.88	20230512	2.91	N	340360	100	43 억		425939	N	N	0	N	00	N
16	20240429	101226	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2725	-55	5	-1.98	2433297480	881635	23.13	2755	2840	2700	3610	1950	2780	2759.61	0.98	0	40623	3140	2960	2670	2490	2200	3050	2580	43	830	100	1660	5	1	43388212	1182	-64.88	7.04	12	2.03	-42.00	387.00	4280	20240226	-36.33	780	20230425	249.36	4280	-36.33	20240226	1448	88.19	20240129	4280	-36.33	20240226	800	240.62	20230512	2.91	N	340360	100	43 억		425939	N	N	0	N	00	N
17	20240429	091227	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2730	-50	5	-1.80	1100325980	396750	10.41	2755	2840	2710	3610	1950	2780	2773.07	0.98	0	29922	3140	2960	2670	2490	2200	3050	2580	43	830	100	1660	5	1	43388212	1184	-65.00	7.05	12	0.91	-42.00	387.00	4280	20240226	-36.21	780	20230425	250.00	4280	-36.21	20240226	1448	88.54	20240129	4280	-36.21	20240226	800	241.25	20230512	2.91	N	340360	100	43 억		425939	N	N	0	N	00	N
18	20240426	161221	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2780	355	2	14.64	9899620220	3769119	176.30	2420	2850	2380	3150	1700	2425	2625.92	0.54	0	185893	2678	2551	2348	2221	2018	2615	2285	43	725	100	1450	5	1	43388212	1206	-66.19	7.18	12	8.69	-42.00	387.00	4280	20240226	-35.05	780	20230425	256.41	4280	-35.05	20240226	1448	91.99	20240129	4280	-35.05	20240226	792	251.01	20230426	2.86	N	340360	100	43 억		233643	N	N	0	N	00	N
19	20240426	151223	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2730	305	2	12.58	8739836305	3353434	156.86	2420	2770	2380	3150	1700	2425	2606.24	0.54	0	171873	2678	2551	2348	2221	2018	2615	2285	43	725	100	1450	5	1	43388212	1184	-65.00	7.05	12	7.73	-42.00	387.00	4280	20240226	-36.21	780	20230425	250.00	4280	-36.21	20240226	1448	88.54	20240129	4280	-36.21	20240226	792	244.70	20230426	2.86	N	340360	100	43 억		233643	N	N	0	N	00	N
20	20240426	141221	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2660	235	2	9.69	6071608165	2371956	110.95	2420	2665	2380	3150	1700	2425	2559.76	0.54	0	77339	2678	2551	2348	2221	2018	2615	2285	43	725	100	1450	5	1	43388212	1154	-63.33	6.87	12	5.47	-42.00	387.00	4280	20240226	-37.85	780	20230425	241.03	4280	-37.85	20240226	1448	83.70	20240129	4280	-37.85	20240226	792	235.86	20230426	2.86	N	340360	100	43 억		233643	N	N	0	N	00	N
21	20240426	131222	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2580	155	2	6.39	4162111080	1644496	76.92	2420	2610	2380	3150	1700	2425	2530.95	0.54	0	-39987	2678	2551	2348	2221	2018	2615	2285	43	725	100	1450	5	1	43388212	1119	-61.43	6.67	12	3.79	-42.00	387.00	4280	20240226	-39.72	780	20230425	230.77	4280	-39.72	20240226	1448	78.18	20240129	4280	-39.72	20240226	792	225.76	20230426	2.86	N	340360	100	43 억		233643	N	N	0	N	00	N
22	20240426	121219	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2555	130	2	5.36	3600677195	1424825	66.65	2420	2610	2380	3150	1700	2425	2527.11	0.54	0	-27734	2678	2551	2348	2221	2018	2615	2285	43	725	100	1450	5	1	43388212	1109	-60.83	6.60	12	3.28	-42.00	387.00	4280	20240226	-40.30	780	20230425	227.56	4280	-40.30	20240226	1448	76.45	20240129	4280	-40.30	20240226	792	222.60	20230426	2.86	N	340360	100	43 억		233643	N	N	0	N	00	N
23	20240426	111214	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2540	115	2	4.74	3047575860	1205506	56.39	2420	2610	2380	3150	1700	2425	2528.06	0.54	0	-68335	2678	2551	2348	2221	2018	2615	2285	43	725	100	1450	5	1	43388212	1102	-60.48	6.56	12	2.78	-42.00	387.00	4280	20240226	-40.65	780	20230425	225.64	4280	-40.65	20240226	1448	75.41	20240129	4280	-40.65	20240226	792	220.71	20230426	2.86	N	340360	100	43 억		233643	N	N	0	N	00	N
24	20240426	101218	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2515	90	2	3.71	2488665495	985615	46.10	2420	2610	2380	3150	1700	2425	2525.01	0.54	0	-107524	2678	2551	2348	2221	2018	2615	2285	43	725	100	1450	5	1	43388212	1091	-59.88	6.50	12	2.27	-42.00	387.00	4280	20240226	-41.24	780	20230425	222.44	4280	-41.24	20240226	1448	73.69	20240129	4280	-41.24	20240226	792	217.55	20230426	2.86	N	340360	100	43 억		233643	N	N	0	N	00	N
25	20240426	091223	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	60	2	2.47	576111490	234890	10.99	2420	2520	2380	3150	1700	2425	2452.71	0.54	0	-49900	2678	2551	2348	2221	2018	2615	2285	43	725	100	1450	5	1	43388212	1078	-59.17	6.42	12	0.54	-42.00	387.00	4280	20240226	-41.94	780	20230425	218.59	4280	-41.94	20240226	1448	71.62	20240129	4280	-41.94	20240226	792	213.76	20230426	2.86	N	340360	100	43 억		233643	N	N	0	N	00	N
26	20240425	161213	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2425	260	2	12.01	4959520280	2106295	545.66	2160	2475	2145	2810	1520	2165	2354.52	0.46	0	106613	2275	2220	2180	2125	2085	2200	2105	43	645	100	1290	5	1	43388212	1052	-57.74	6.27	12	4.85	-42.00	387.00	4280	20240226	-43.34	780	20230425	210.90	4280	-43.34	20240226	1448	67.47	20240129	4280	-43.34	20240226	780	210.90	20230425	2.85	N	340360	100	43 억		201079	N	N	0	N	00	N
27	20240425	151218	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2440	275	2	12.70	4458027730	1901058	492.49	2160	2450	2145	2810	1520	2165	2345.02	0.46	0	93297	2275	2220	2180	2125	2085	2200	2105	43	645	100	1290	5	1	43388212	1059	-58.10	6.30	12	4.38	-42.00	387.00	4280	20240226	-42.99	780	20230425	212.82	4280	-42.99	20240226	1448	68.51	20240129	4280	-42.99	20240226	780	212.82	20230425	2.85	N	340360	100	43 억		201079	N	N	0	N	00	N
28	20240425	141215	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	185	2	8.55	3508451910	1507133	390.44	2160	2410	2145	2810	1520	2165	2327.90	0.46	0	69221	2275	2220	2180	2125	2085	2200	2105	43	645	100	1290	5	1	43388212	1020	-55.95	6.07	12	3.47	-42.00	387.00	4280	20240226	-45.09	780	20230425	201.28	4280	-45.09	20240226	1448	62.29	20240129	4280	-45.09	20240226	780	201.28	20230425	2.85	N	340360	100	43 억		201079	N	N	0	N	00	N
29	20240425	131216	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2380	215	2	9.93	3175186725	1365071	353.64	2160	2410	2145	2810	1520	2165	2326.02	0.46	0	39506	2275	2220	2180	2125	2085	2200	2105	43	645	100	1290	5	1	43388212	1033	-56.67	6.15	12	3.15	-42.00	387.00	4280	20240226	-44.39	780	20230425	205.13	4280	-44.39	20240226	1448	64.36	20240129	4280	-44.39	20240226	780	205.13	20230425	2.85	N	340360	100	43 억		201079	N	N	0	N	00	N
30	20240425	121212	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	185	2	8.55	2608440765	1127089	291.99	2160	2400	2145	2810	1520	2165	2314.32	0.46	0	21410	2275	2220	2180	2125	2085	2200	2105	43	645	100	1290	5	1	43388212	1020	-55.95	6.07	12	2.60	-42.00	387.00	4280	20240226	-45.09	780	20230425	201.28	4280	-45.09	20240226	1448	62.29	20240129	4280	-45.09	20240226	780	201.28	20230425	2.85	N	340360	100	43 억		201079	N	N	0	N	00	N
31	20240425	111214	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2300	135	2	6.24	1855270325	808348	209.41	2160	2365	2145	2810	1520	2165	2295.14	0.46	0	-22718	2275	2220	2180	2125	2085	2200	2105	43	645	100	1290	5	1	43388212	998	-54.76	5.94	12	1.86	-42.00	387.00	4280	20240226	-46.26	780	20230425	194.87	4280	-46.26	20240226	1448	58.84	20240129	4280	-46.26	20240226	780	194.87	20230425	2.85	N	340360	100	43 억		201079	N	N	0	N	00	N
32	20240425	101213	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2290	125	2	5.77	1508578530	658226	170.52	2160	2365	2145	2810	1520	2165	2291.89	0.46	0	-36344	2275	2220	2180	2125	2085	2200	2105	43	645	100	1290	5	1	43388212	994	-54.52	5.92	12	1.52	-42.00	387.00	4280	20240226	-46.50	780	20230425	193.59	4280	-46.50	20240226	1448	58.15	20240129	4280	-46.50	20240226	780	193.59	20230425	2.85	N	340360	100	43 억		201079	N	N	0	N	00	N
33	20240425	091218	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2180	15	2	0.69	59699205	27663	7.17	2160	2180	2145	2810	1520	2165	2158.09	0.46	0	1194	2275	2220	2180	2125	2085	2200	2105	43	645	100	1290	5	1	43388212	946	-51.90	5.63	12	0.06	-42.00	387.00	4280	20240226	-49.07	780	20230425	179.49	4280	-49.07	20240226	1448	50.55	20240129	4280	-49.07	20240226	780	179.49	20230425	2.85	N	340360	100	43 억		201079	N	N	0	N	00	N
34	20240424	161155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2165	-15	5	-0.69	844164395	385289	57.98	2200	2235	2140	2830	1530	2180	2190.99	0.54	0	-39366	2280	2230	2135	2085	1990	2255	2110	43	650	100	1300	5	1	43388212	939	-51.55	5.59	12	0.89	-42.00	387.00	4280	20240226	-49.42	780	20230425	177.56	4280	-49.42	20240226	1448	49.52	20240129	4280	-49.42	20240226	780	177.56	20230425	2.92	N	340360	100	43 억		235163	N	N	0	N	00	N
35	20240424	151211	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2180	0	3	0.00	816520460	372535	56.06	2200	2235	2140	2830	1530	2180	2191.80	0.54	0	-31125	2280	2230	2135	2085	1990	2255	2110	43	650	100	1300	5	1	43388212	946	-51.90	5.63	12	0.86	-42.00	387.00	4280	20240226	-49.07	780	20230425	179.49	4280	-49.07	20240226	1448	50.55	20240129	4280	-49.07	20240226	780	179.49	20230425	2.92	N	340360	100	43 억		235163	N	N	0	N	00	N
36	20240424	141213	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2195	15	2	0.69	611150245	277579	41.77	2200	2235	2170	2830	1530	2180	2201.72	0.54	0	-11897	2280	2230	2135	2085	1990	2255	2110	43	650	100	1300	5	1	43388212	952	-52.26	5.67	12	0.64	-42.00	387.00	4280	20240226	-48.71	780	20230425	181.41	4280	-48.71	20240226	1448	51.59	20240129	4280	-48.71	20240226	780	181.41	20230425	2.92	N	340360	100	43 억		235163	N	N	0	N	00	N
37	20240424	131216	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2185	5	2	0.23	552280655	250658	37.72	2200	2235	2170	2830	1530	2180	2203.32	0.54	0	-5957	2280	2230	2135	2085	1990	2255	2110	43	650	100	1300	5	1	43388212	948	-52.02	5.65	12	0.58	-42.00	387.00	4280	20240226	-48.95	780	20230425	180.13	4280	-48.95	20240226	1448	50.90	20240129	4280	-48.95	20240226	780	180.13	20230425	2.92	N	340360	100	43 억		235163	N	N	0	N	00	N
38	20240424	121210	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2220	40	2	1.83	495027215	224560	33.79	2200	2235	2170	2830	1530	2180	2204.43	0.54	0	-8059	2280	2230	2135	2085	1990	2255	2110	43	650	100	1300	5	1	43388212	963	-52.86	5.74	12	0.52	-42.00	387.00	4280	20240226	-48.13	780	20230425	184.62	4280	-48.13	20240226	1448	53.31	20240129	4280	-48.13	20240226	780	184.62	20230425	2.92	N	340360	100	43 억		235163	N	N	0	N	00	N
39	20240424	111208	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2225	45	2	2.06	459583540	208601	31.39	2200	2235	2170	2830	1530	2180	2203.17	0.54	0	-4236	2280	2230	2135	2085	1990	2255	2110	43	650	100	1300	5	1	43388212	965	-52.98	5.75	12	0.48	-42.00	387.00	4280	20240226	-48.01	780	20230425	185.26	4280	-48.01	20240226	1448	53.66	20240129	4280	-48.01	20240226	780	185.26	20230425	2.92	N	340360	100	43 억		235163	N	N	0	N	00	N
40	20240424	101206	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2185	5	2	0.23	308894995	140490	21.14	2200	2235	2170	2830	1530	2180	2198.70	0.54	0	-6672	2280	2230	2135	2085	1990	2255	2110	43	650	100	1300	5	1	43388212	948	-52.02	5.65	12	0.32	-42.00	387.00	4280	20240226	-48.95	780	20230425	180.13	4280	-48.95	20240226	1448	50.90	20240129	4280	-48.95	20240226	780	180.13	20230425	2.92	N	340360	100	43 억		235163	N	N	0	N	00	N
41	20240424	091210	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2200	20	2	0.92	174756840	79294	11.93	2200	2235	2180	2830	1530	2180	2203.91	0.54	0	5355	2280	2230	2135	2085	1990	2255	2110	43	650	100	1300	5	1	43388212	955	-52.38	5.68	12	0.18	-42.00	387.00	4280	20240226	-48.60	780	20230425	182.05	4280	-48.60	20240226	1448	51.93	20240129	4280	-48.60	20240226	780	182.05	20230425	2.92	N	340360	100	43 억		235163	N	N	0	N	00	N
42	20240423	161136	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2180	70	2	3.32	1381725680	655589	94.79	2045	2185	2040	2740	1480	2110	2107.07	0.51	0	24677	2293	2201	2123	2031	1953	2162	1992	43	630	100	1260	5	1	43388212	946	-51.90	5.63	12	1.51	-42.00	387.00	4280	20240226	-49.07	780	20230425	179.49	4280	-49.07	20240226	1448	50.55	20240129	4280	-49.07	20240226	780	179.49	20230425	2.86	N	340360	100	43 억		221827	N	N	0	N	00	N
43	20240423	151205	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2165	55	2	2.61	1299501450	617788	89.33	2045	2185	2040	2740	1480	2110	2103.47	0.51	0	32004	2293	2201	2123	2031	1953	2162	1992	43	630	100	1260	5	1	43388212	939	-51.55	5.59	12	1.42	-42.00	387.00	4280	20240226	-49.42	780	20230425	177.56	4280	-49.42	20240226	1448	49.52	20240129	4280	-49.42	20240226	780	177.56	20230425	2.86	N	340360	100	43 억		221827	N	N	0	N	00	N
44	20240423	141203	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2145	35	2	1.66	1051069705	502865	72.71	2045	2160	2040	2740	1480	2110	2090.16	0.51	0	1771	2293	2201	2123	2031	1953	2162	1992	43	630	100	1260	5	1	43388212	931	-51.07	5.54	12	1.16	-42.00	387.00	4280	20240226	-49.88	780	20230425	175.00	4280	-49.88	20240226	1448	48.14	20240129	4280	-49.88	20240226	780	175.00	20230425	2.86	N	340360	100	43 억		221827	N	N	0	N	00	N
45	20240423	131202	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2100	-10	5	-0.47	892940950	428494	61.96	2045	2160	2040	2740	1480	2110	2083.90	0.51	0	15091	2293	2201	2123	2031	1953	2162	1992	43	630	100	1260	5	1	43388212	911	-50.00	5.43	12	0.99	-42.00	387.00	4280	20240226	-50.93	780	20230425	169.23	4280	-50.93	20240226	1448	45.03	20240129	4280	-50.93	20240226	780	169.23	20230425	2.86	N	340360	100	43 억		221827	N	N	0	N	00	N
46	20240423	121201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2120	10	2	0.47	697865840	337163	48.75	2045	2125	2040	2740	1480	2110	2069.82	0.51	0	33754	2293	2201	2123	2031	1953	2162	1992	43	630	100	1260	5	1	43388212	920	-50.48	5.48	12	0.78	-42.00	387.00	4280	20240226	-50.47	780	20230425	171.79	4280	-50.47	20240226	1448	46.41	20240129	4280	-50.47	20240226	780	171.79	20230425	2.86	N	340360	100	43 억		221827	N	N	0	N	00	N
47	20240423	111202	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2055	-55	5	-2.61	492612735	239288	34.60	2045	2110	2040	2740	1480	2110	2058.66	0.51	0	31049	2293	2201	2123	2031	1953	2162	1992	43	630	100	1260	5	1	43388212	892	-48.93	5.31	12	0.55	-42.00	387.00	4280	20240226	-51.99	780	20230425	163.46	4280	-51.99	20240226	1448	41.92	20240129	4280	-51.99	20240226	780	163.46	20230425	2.86	N	340360	100	43 억		221827	N	N	0	N	00	N
48	20240423	101200	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2070	-40	5	-1.90	316512845	153493	22.19	2045	2110	2045	2740	1480	2110	2062.06	0.51	0	29886	2293	2201	2123	2031	1953	2162	1992	43	630	100	1260	5	1	43388212	898	-49.29	5.35	12	0.35	-42.00	387.00	4280	20240226	-51.64	780	20230425	165.38	4280	-51.64	20240226	1448	42.96	20240129	4280	-51.64	20240226	780	165.38	20230425	2.86	N	340360	100	43 억		221827	N	N	0	N	00	N
49	20240423	091203	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2070	-40	5	-1.90	145507890	70500	10.19	2045	2110	2045	2740	1480	2110	2063.93	0.51	0	20400	2293	2201	2123	2031	1953	2162	1992	43	630	100	1260	5	1	43388212	898	-49.29	5.35	12	0.16	-42.00	387.00	4280	20240226	-51.64	780	20230425	165.38	4280	-51.64	20240226	1448	42.96	20240129	4280	-51.64	20240226	780	165.38	20230425	2.86	N	340360	100	43 억		221827	N	N	0	N	00	N
50	20240422	161157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2110	-70	5	-3.21	1456831545	687978	124.52	2130	2215	2045	2830	1530	2180	2117.56	0.38	0	64602	2296	2237	2181	2122	2066	2210	2095	43	650	100	1300	5	1	43388212	915	-50.24	5.45	12	1.59	-42.00	387.00	4280	20240226	-50.70	780	20230425	170.51	4280	-50.70	20240226	1448	45.72	20240129	4280	-50.70	20240226	780	170.51	20230425	2.83	N	340360	100	43 억		163596	N	N	0	N	00	N
51	20240422	151155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2100	-80	5	-3.67	1427843515	674218	122.03	2130	2215	2045	2830	1530	2180	2117.78	0.38	0	66334	2296	2237	2181	2122	2066	2210	2095	43	650	100	1300	5	1	43388212	911	-50.00	5.43	12	1.55	-42.00	387.00	4280	20240226	-50.93	780	20230425	169.23	4280	-50.93	20240226	1448	45.03	20240129	4280	-50.93	20240226	780	169.23	20230425	2.83	N	340360	100	43 억		163596	N	N	0	N	00	N
52	20240422	141157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2095	-85	5	-3.90	1284361645	605864	109.66	2130	2215	2045	2830	1530	2180	2119.88	0.38	0	47157	2296	2237	2181	2122	2066	2210	2095	43	650	100	1300	5	1	43388212	909	-49.88	5.41	12	1.40	-42.00	387.00	4280	20240226	-51.05	780	20230425	168.59	4280	-51.05	20240226	1448	44.68	20240129	4280	-51.05	20240226	780	168.59	20230425	2.83	N	340360	100	43 억		163596	N	N	0	N	00	N
53	20240422	131153	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2070	-110	5	-5.05	1143430300	538147	97.40	2130	2215	2045	2830	1530	2180	2124.75	0.38	0	42158	2296	2237	2181	2122	2066	2210	2095	43	650	100	1300	5	1	43388212	898	-49.29	5.35	12	1.24	-42.00	387.00	4280	20240226	-51.64	780	20230425	165.38	4280	-51.64	20240226	1448	42.96	20240129	4280	-51.64	20240226	780	165.38	20230425	2.83	N	340360	100	43 억		163596	N	N	0	N	00	N
54	20240422	121153	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2075	-105	5	-4.82	1009603355	473593	85.72	2130	2215	2070	2830	1530	2180	2131.79	0.38	0	41426	2296	2237	2181	2122	2066	2210	2095	43	650	100	1300	5	1	43388212	900	-49.40	5.36	12	1.09	-42.00	387.00	4280	20240226	-51.52	780	20230425	166.03	4280	-51.52	20240226	1448	43.30	20240129	4280	-51.52	20240226	780	166.03	20230425	2.83	N	340360	100	43 억		163596	N	N	0	N	00	N
55	20240422	111155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2115	-65	5	-2.98	847216550	395674	71.62	2130	2215	2095	2830	1530	2180	2141.20	0.38	0	53121	2296	2237	2181	2122	2066	2210	2095	43	650	100	1300	5	1	43388212	918	-50.36	5.47	12	0.91	-42.00	387.00	4280	20240226	-50.58	780	20230425	171.15	4280	-50.58	20240226	1448	46.06	20240129	4280	-50.58	20240226	780	171.15	20230425	2.83	N	340360	100	43 억		163596	N	N	0	N	00	N
56	20240422	101155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2155	-25	5	-1.15	496673490	230294	41.68	2130	2215	2130	2830	1530	2180	2156.69	0.38	0	43167	2296	2237	2181	2122	2066	2210	2095	43	650	100	1300	5	1	43388212	935	-51.31	5.57	12	0.53	-42.00	387.00	4280	20240226	-49.65	780	20230425	176.28	4280	-49.65	20240226	1448	48.83	20240129	4280	-49.65	20240226	780	176.28	20230425	2.83	N	340360	100	43 억		163596	N	N	0	N	00	N
57	20240422	091156	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2175	-5	5	-0.23	75779460	34859	6.31	2130	2215	2130	2830	1530	2180	2173.88	0.38	0	-1561	2296	2237	2181	2122	2066	2210	2095	43	650	100	1300	5	1	43388212	944	-51.79	5.62	12	0.08	-42.00	387.00	4280	20240226	-49.18	780	20230425	178.85	4280	-49.18	20240226	1448	50.21	20240129	4280	-49.18	20240226	780	178.85	20230425	2.83	N	340360	100	43 억		163596	N	N	0	N	00	N
58	20240419	161100	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2180	-60	5	-2.68	1195285030	549807	135.62	2240	2240	2125	2910	1570	2240	2174.01	0.34	0	16232	2316	2277	2231	2192	2146	2297	2212	43	670	100	1340	5	1	43388212	946	-51.90	5.63	12	1.27	-42.00	387.00	4280	20240226	-49.07	780	20230425	179.49	4280	-49.07	20240226	1448	50.55	20240129	4280	-49.07	20240226	780	179.49	20230425	2.84	N	340360	100	43 억		147298	N	N	0	N	00	N
59	20240419	151109	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2155	-85	5	-3.79	1045493475	481150	118.68	2240	2240	2125	2910	1570	2240	2172.91	0.34	0	12572	2316	2277	2231	2192	2146	2297	2212	43	670	100	1340	5	1	43388212	935	-51.31	5.57	12	1.11	-42.00	387.00	4280	20240226	-49.65	780	20230425	176.28	4280	-49.65	20240226	1448	48.83	20240129	4280	-49.65	20240226	780	176.28	20230425	2.84	N	340360	100	43 억		147298	N	N	0	N	00	N
60	20240419	141059	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2170	-70	5	-3.12	955872325	439523	108.42	2240	2240	2125	2910	1570	2240	2174.79	0.34	0	8374	2316	2277	2231	2192	2146	2297	2212	43	670	100	1340	5	1	43388212	942	-51.67	5.61	12	1.01	-42.00	387.00	4280	20240226	-49.30	780	20230425	178.21	4280	-49.30	20240226	1448	49.86	20240129	4280	-49.30	20240226	780	178.21	20230425	2.84	N	340360	100	43 억		147298	N	N	0	N	00	N
61	20240419	131059	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2170	-70	5	-3.12	879494010	404239	99.71	2240	2240	2125	2910	1570	2240	2175.68	0.34	0	13134	2316	2277	2231	2192	2146	2297	2212	43	670	100	1340	5	1	43388212	942	-51.67	5.61	12	0.93	-42.00	387.00	4280	20240226	-49.30	780	20230425	178.21	4280	-49.30	20240226	1448	49.86	20240129	4280	-49.30	20240226	780	178.21	20230425	2.84	N	340360	100	43 억		147298	N	N	0	N	00	N
62	20240419	121055	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2165	-75	5	-3.35	791847300	363687	89.71	2240	2240	2125	2910	1570	2240	2177.28	0.34	0	10711	2316	2277	2231	2192	2146	2297	2212	43	670	100	1340	5	1	43388212	939	-51.55	5.59	12	0.84	-42.00	387.00	4280	20240226	-49.42	780	20230425	177.56	4280	-49.42	20240226	1448	49.52	20240129	4280	-49.42	20240226	780	177.56	20230425	2.84	N	340360	100	43 억		147298	N	N	0	N	00	N
63	20240419	111111	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2190	-50	5	-2.23	514308475	234699	57.89	2240	2240	2160	2910	1570	2240	2191.35	0.34	0	-3057	2316	2277	2231	2192	2146	2297	2212	43	670	100	1340	5	1	43388212	950	-52.14	5.66	12	0.54	-42.00	387.00	4280	20240226	-48.83	780	20230425	180.77	4280	-48.83	20240226	1448	51.24	20240129	4280	-48.83	20240226	780	180.77	20230425	2.84	N	340360	100	43 억		147298	N	N	0	N	00	N
64	20240419	101105	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2215	-25	5	-1.12	212079260	96289	23.75	2240	2240	2180	2910	1570	2240	2202.53	0.34	0	-12528	2316	2277	2231	2192	2146	2297	2212	43	670	100	1340	5	1	43388212	961	-52.74	5.72	12	0.22	-42.00	387.00	4280	20240226	-48.25	780	20230425	183.97	4280	-48.25	20240226	1448	52.97	20240129	4280	-48.25	20240226	780	183.97	20230425	2.84	N	340360	100	43 억		147298	N	N	0	N	00	N
65	20240419	091055	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2210	-30	5	-1.34	70176425	31609	7.80	2240	2240	2210	2910	1570	2240	2220.14	0.34	0	2736	2316	2277	2231	2192	2146	2297	2212	43	670	100	1340	5	1	43388212	959	-52.62	5.71	12	0.07	-42.00	387.00	4280	20240226	-48.36	780	20230425	183.33	4280	-48.36	20240226	1448	52.62	20240129	4280	-48.36	20240226	780	183.33	20230425	2.84	N	340360	100	43 억		147298	N	N	0	N	00	N
66	20240418	161057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2240	5	2	0.22	897529525	403094	40.79	2235	2270	2185	2905	1565	2235	2226.59	0.22	0	53154	2431	2332	2231	2132	2031	2282	2082	43	670	100	1340	5	1	43388212	972	-53.33	5.79	12	0.93	-42.00	387.00	4280	20240226	-47.66	780	20230425	187.18	4280	-47.66	20240226	1448	54.70	20240129	4280	-47.66	20240226	780	187.18	20230425	2.79	N	340360	100	43 억		94482	N	N	0	N	00	N
67	20240418	151055	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2250	15	2	0.67	798023590	358683	36.30	2235	2270	2185	2905	1565	2235	2224.87	0.22	0	41314	2431	2332	2231	2132	2031	2282	2082	43	670	100	1340	5	1	43388212	976	-53.57	5.81	12	0.83	-42.00	387.00	4280	20240226	-47.43	780	20230425	188.46	4280	-47.43	20240226	1448	55.39	20240129	4280	-47.43	20240226	780	188.46	20230425	2.79	N	340360	100	43 억		94482	N	N	0	N	00	N
68	20240418	141103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2250	15	2	0.67	706871360	318193	32.20	2235	2260	2185	2905	1565	2235	2221.51	0.22	0	33801	2431	2332	2231	2132	2031	2282	2082	43	670	100	1340	5	1	43388212	976	-53.57	5.81	12	0.73	-42.00	387.00	4280	20240226	-47.43	780	20230425	188.46	4280	-47.43	20240226	1448	55.39	20240129	4280	-47.43	20240226	780	188.46	20230425	2.79	N	340360	100	43 억		94482	N	N	0	N	00	N
69	20240418	131052	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2220	-15	5	-0.67	538171330	242416	24.53	2235	2255	2185	2905	1565	2235	2220.02	0.22	0	31700	2431	2332	2231	2132	2031	2282	2082	43	670	100	1340	5	1	43388212	963	-52.86	5.74	12	0.56	-42.00	387.00	4280	20240226	-48.13	780	20230425	184.62	4280	-48.13	20240226	1448	53.31	20240129	4280	-48.13	20240226	780	184.62	20230425	2.79	N	340360	100	43 억		94482	N	N	0	N	00	N
70	20240418	121054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2240	5	2	0.22	472253180	212797	21.54	2235	2255	2185	2905	1565	2235	2219.25	0.22	0	27698	2431	2332	2231	2132	2031	2282	2082	43	670	100	1340	5	1	43388212	972	-53.33	5.79	12	0.49	-42.00	387.00	4280	20240226	-47.66	780	20230425	187.18	4280	-47.66	20240226	1448	54.70	20240129	4280	-47.66	20240226	780	187.18	20230425	2.79	N	340360	100	43 억		94482	N	N	0	N	00	N
71	20240418	111100	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2235	0	3	0.00	406389025	183260	18.55	2235	2255	2185	2905	1565	2235	2217.53	0.22	0	22334	2431	2332	2231	2132	2031	2282	2082	43	670	100	1340	5	1	43388212	970	-53.21	5.78	12	0.42	-42.00	387.00	4280	20240226	-47.78	780	20230425	186.54	4280	-47.78	20240226	1448	54.35	20240129	4280	-47.78	20240226	780	186.54	20230425	2.79	N	340360	100	43 억		94482	N	N	0	N	00	N
72	20240418	101056	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2245	10	2	0.45	329409400	148911	15.07	2235	2250	2185	2905	1565	2235	2212.09	0.22	0	20630	2431	2332	2231	2132	2031	2282	2082	43	670	100	1340	5	1	43388212	974	-53.45	5.80	12	0.34	-42.00	387.00	4280	20240226	-47.55	780	20230425	187.82	4280	-47.55	20240226	1448	55.04	20240129	4280	-47.55	20240226	780	187.82	20230425	2.79	N	340360	100	43 억		94482	N	N	0	N	00	N
73	20240418	091053	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2240	5	2	0.22	58842080	26403	2.67	2235	2245	2210	2905	1565	2235	2228.56	0.22	0	-5339	2431	2332	2231	2132	2031	2282	2082	43	670	100	1340	5	1	43388212	972	-53.33	5.79	12	0.06	-42.00	387.00	4280	20240226	-47.66	780	20230425	187.18	4280	-47.66	20240226	1448	54.70	20240129	4280	-47.66	20240226	780	187.18	20230425	2.79	N	340360	100	43 억		94482	N	N	0	N	00	N
74	20240417	161044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2235	-40	5	-1.76	2181952975	979823	168.00	2275	2330	2130	2955	1595	2275	2226.88	0.47	0	-113498	2421	2347	2296	2222	2171	2385	2260	43	680	100	1360	5	1	43388212	970	-53.21	5.78	12	2.26	-42.00	387.00	4280	20240226	-47.78	780	20230425	186.54	4280	-47.78	20240226	1448	54.35	20240129	4280	-47.78	20240226	780	186.54	20230425	2.78	N	340360	100	43 억		203308	N	N	0	N	00	N
75	20240417	151101	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2165	-110	5	-4.84	1959218345	879562	150.81	2275	2330	2130	2955	1595	2275	2227.49	0.47	0	-87534	2421	2347	2296	2222	2171	2385	2260	43	680	100	1360	5	1	43388212	939	-51.55	5.59	12	2.03	-42.00	387.00	4280	20240226	-49.42	780	20230425	177.56	4280	-49.42	20240226	1448	49.52	20240129	4280	-49.42	20240226	780	177.56	20230425	2.78	N	340360	100	43 억		203308	N	N	0	N	00	N
76	20240417	141058	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2185	-90	5	-3.96	1569616490	699072	119.86	2275	2330	2165	2955	1595	2275	2245.29	0.47	0	-38755	2421	2347	2296	2222	2171	2385	2260	43	680	100	1360	5	1	43388212	948	-52.02	5.65	12	1.61	-42.00	387.00	4280	20240226	-48.95	780	20230425	180.13	4280	-48.95	20240226	1448	50.90	20240129	4280	-48.95	20240226	780	180.13	20230425	2.78	N	340360	100	43 억		203308	N	N	0	N	00	N
77	20240417	131059	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2210	-65	5	-2.86	1256629480	556811	95.47	2275	2330	2165	2955	1595	2275	2256.83	0.47	0	-412	2421	2347	2296	2222	2171	2385	2260	43	680	100	1360	5	1	43388212	959	-52.62	5.71	12	1.28	-42.00	387.00	4280	20240226	-48.36	780	20230425	183.33	4280	-48.36	20240226	1448	52.62	20240129	4280	-48.36	20240226	780	183.33	20230425	2.78	N	340360	100	43 억		203308	N	N	0	N	00	N
78	20240417	121100	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2275	0	3	0.00	851040050	373593	64.06	2275	2330	2220	2955	1595	2275	2277.99	0.47	0	30116	2421	2347	2296	2222	2171	2385	2260	43	680	100	1360	5	1	43388212	987	-54.17	5.88	12	0.86	-42.00	387.00	4280	20240226	-46.85	780	20230425	191.67	4280	-46.85	20240226	1448	57.11	20240129	4280	-46.85	20240226	780	191.67	20230425	2.78	N	340360	100	43 억		203308	N	N	0	N	00	N
79	20240417	111104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2295	20	2	0.88	557109675	243067	41.68	2275	2330	2245	2955	1595	2275	2292.00	0.47	0	18739	2421	2347	2296	2222	2171	2385	2260	43	680	100	1360	5	1	43388212	996	-54.64	5.93	12	0.56	-42.00	387.00	4280	20240226	-46.38	780	20230425	194.23	4280	-46.38	20240226	1448	58.49	20240129	4280	-46.38	20240226	780	194.23	20230425	2.78	N	340360	100	43 억		203308	N	N	0	N	00	N
80	20240417	101053	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	45	2	1.98	250511845	108998	18.69	2275	2330	2245	2955	1595	2275	2298.32	0.47	0	11558	2421	2347	2296	2222	2171	2385	2260	43	680	100	1360	5	1	43388212	1007	-55.24	5.99	12	0.25	-42.00	387.00	4280	20240226	-45.79	780	20230425	197.44	4280	-45.79	20240226	1448	60.22	20240129	4280	-45.79	20240226	780	197.44	20230425	2.78	N	340360	100	43 억		203308	N	N	0	N	00	N
81	20240417	091049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2300	25	2	1.10	62236690	27374	4.69	2275	2320	2245	2955	1595	2275	2273.57	0.47	0	-6804	2421	2347	2296	2222	2171	2385	2260	43	680	100	1360	5	1	43388212	998	-54.76	5.94	12	0.06	-42.00	387.00	4280	20240226	-46.26	780	20230425	194.87	4280	-46.26	20240226	1448	58.84	20240129	4280	-46.26	20240226	780	194.87	20230425	2.78	N	340360	100	43 억		203308	N	N	0	N	00	N
82	20240416	161055	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2275	0	3	0.00	1316671920	572729	100.12	2260	2370	2245	2955	1595	2275	2298.95	0.47	0	-6847	2385	2330	2285	2230	2185	2307	2207	43	680	100	1360	5	1	43388212	987	-54.17	5.88	12	1.32	-42.00	387.00	4280	20240226	-46.85	780	20230425	191.67	4280	-46.85	20240226	1448	57.11	20240129	4280	-46.85	20240226	780	191.67	20230425	2.70	N	340360	100	43 억		205337	N	N	0	N	00	N
83	20240416	151053	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2275	0	3	0.00	1299257610	565082	98.78	2260	2370	2245	2955	1595	2275	2299.24	0.47	0	-5346	2385	2330	2285	2230	2185	2307	2207	43	680	100	1360	5	1	43388212	987	-54.17	5.88	12	1.30	-42.00	387.00	4280	20240226	-46.85	780	20230425	191.67	4280	-46.85	20240226	1448	57.11	20240129	4280	-46.85	20240226	780	191.67	20230425	2.70	N	340360	100	43 억		205337	N	N	0	N	00	N
84	20240416	141055	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2260	-15	5	-0.66	1205154735	523455	91.50	2260	2370	2245	2955	1595	2275	2302.31	0.47	0	2829	2385	2330	2285	2230	2185	2307	2207	43	680	100	1360	5	1	43388212	981	-53.81	5.84	12	1.21	-42.00	387.00	4280	20240226	-47.20	780	20230425	189.74	4280	-47.20	20240226	1448	56.08	20240129	4280	-47.20	20240226	780	189.74	20230425	2.70	N	340360	100	43 억		205337	N	N	0	N	00	N
85	20240416	131051	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2310	35	2	1.54	986746455	426885	74.62	2260	2370	2245	2955	1595	2275	2311.50	0.47	0	3465	2385	2330	2285	2230	2185	2307	2207	43	680	100	1360	5	1	43388212	1002	-55.00	5.97	12	0.98	-42.00	387.00	4280	20240226	-46.03	780	20230425	196.15	4280	-46.03	20240226	1448	59.53	20240129	4280	-46.03	20240226	780	196.15	20230425	2.70	N	340360	100	43 억		205337	N	N	0	N	00	N
86	20240416	121055	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2300	25	2	1.10	891958220	385629	67.41	2260	2370	2245	2955	1595	2275	2313.00	0.47	0	3276	2385	2330	2285	2230	2185	2307	2207	43	680	100	1360	5	1	43388212	998	-54.76	5.94	12	0.89	-42.00	387.00	4280	20240226	-46.26	780	20230425	194.87	4280	-46.26	20240226	1448	58.84	20240129	4280	-46.26	20240226	780	194.87	20230425	2.70	N	340360	100	43 억		205337	N	N	0	N	00	N
87	20240416	111049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2315	40	2	1.76	829477425	358365	62.64	2260	2370	2245	2955	1595	2275	2314.62	0.47	0	-2619	2385	2330	2285	2230	2185	2307	2207	43	680	100	1360	5	1	43388212	1004	-55.12	5.98	12	0.83	-42.00	387.00	4280	20240226	-45.91	780	20230425	196.79	4280	-45.91	20240226	1448	59.88	20240129	4280	-45.91	20240226	780	196.79	20230425	2.70	N	340360	100	43 억		205337	N	N	0	N	00	N
88	20240416	101041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2345	70	2	3.08	541837475	234255	40.95	2260	2370	2245	2955	1595	2275	2313.02	0.47	0	-570	2385	2330	2285	2230	2185	2307	2207	43	680	100	1360	5	1	43388212	1017	-55.83	6.06	12	0.54	-42.00	387.00	4280	20240226	-45.21	780	20230425	200.64	4280	-45.21	20240226	1448	61.95	20240129	4280	-45.21	20240226	780	200.64	20230425	2.70	N	340360	100	43 억		205337	N	N	0	N	00	N
89	20240416	091041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2295	20	2	0.88	94876395	41808	7.31	2260	2295	2245	2955	1595	2275	2269.34	0.47	0	14887	2385	2330	2285	2230	2185	2307	2207	43	680	100	1360	5	1	43388212	996	-54.64	5.93	12	0.10	-42.00	387.00	4280	20240226	-46.38	780	20230425	194.23	4280	-46.38	20240226	1448	58.49	20240129	4280	-46.38	20240226	780	194.23	20230425	2.70	N	340360	100	43 억		205337	N	N	0	N	00	N
90	20240415	161040	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2275	-85	5	-3.60	1289821145	565617	88.08	2300	2340	2240	3065	1655	2360	2280.42	0.66	0	-81445	2543	2451	2373	2281	2203	2412	2242	43	705	100	1410	5	1	43388212	987	-54.17	5.88	12	1.30	-42.00	387.00	4280	20240226	-46.85	780	20230425	191.67	4280	-46.85	20240226	1448	57.11	20240129	4280	-46.85	20240226	780	191.67	20230425	2.71	N	340360	100	43 억		285301	N	N	0	N	00	N
91	20240415	151045	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2290	-70	5	-2.97	1238641645	543198	84.59	2300	2340	2240	3065	1655	2360	2280.28	0.66	0	-79157	2543	2451	2373	2281	2203	2412	2242	43	705	100	1410	5	1	43388212	994	-54.52	5.92	12	1.25	-42.00	387.00	4280	20240226	-46.50	780	20230425	193.59	4280	-46.50	20240226	1448	58.15	20240129	4280	-46.50	20240226	780	193.59	20230425	2.71	N	340360	100	43 억		285301	N	N	0	N	00	N
92	20240415	141038	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2275	-85	5	-3.60	1079871090	473393	73.72	2300	2340	2240	3065	1655	2360	2281.13	0.66	0	-71768	2543	2451	2373	2281	2203	2412	2242	43	705	100	1410	5	1	43388212	987	-54.17	5.88	12	1.09	-42.00	387.00	4280	20240226	-46.85	780	20230425	191.67	4280	-46.85	20240226	1448	57.11	20240129	4280	-46.85	20240226	780	191.67	20230425	2.71	N	340360	100	43 억		285301	N	N	0	N	00	N
93	20240415	131025	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2310	-50	5	-2.12	985565995	432095	67.29	2300	2340	2240	3065	1655	2360	2280.90	0.66	0	-63103	2543	2451	2373	2281	2203	2412	2242	43	705	100	1410	5	1	43388212	1002	-55.00	5.97	12	1.00	-42.00	387.00	4280	20240226	-46.03	780	20230425	196.15	4280	-46.03	20240226	1448	59.53	20240129	4280	-46.03	20240226	780	196.15	20230425	2.71	N	340360	100	43 억		285301	N	N	0	N	00	N
94	20240415	121042	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2270	-90	5	-3.81	751742270	330778	51.51	2300	2335	2240	3065	1655	2360	2272.65	0.66	0	-45391	2543	2451	2373	2281	2203	2412	2242	43	705	100	1410	5	1	43388212	985	-54.05	5.87	12	0.76	-42.00	387.00	4280	20240226	-46.96	780	20230425	191.03	4280	-46.96	20240226	1448	56.77	20240129	4280	-46.96	20240226	780	191.03	20230425	2.71	N	340360	100	43 억		285301	N	N	0	N	00	N
95	20240415	111041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2280	-80	5	-3.39	582597570	255846	39.84	2300	2335	2255	3065	1655	2360	2277.14	0.66	0	-35048	2543	2451	2373	2281	2203	2412	2242	43	705	100	1410	5	1	43388212	989	-54.29	5.89	12	0.59	-42.00	387.00	4280	20240226	-46.73	780	20230425	192.31	4280	-46.73	20240226	1448	57.46	20240129	4280	-46.73	20240226	780	192.31	20230425	2.71	N	340360	100	43 억		285301	N	N	0	N	00	N
96	20240415	101034	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2280	-80	5	-3.39	345550025	151185	23.54	2300	2335	2255	3065	1655	2360	2285.61	0.66	0	-30246	2543	2451	2373	2281	2203	2412	2242	43	705	100	1410	5	1	43388212	989	-54.29	5.89	12	0.35	-42.00	387.00	4280	20240226	-46.73	780	20230425	192.31	4280	-46.73	20240226	1448	57.46	20240129	4280	-46.73	20240226	780	192.31	20230425	2.71	N	340360	100	43 억		285301	N	N	0	N	00	N
97	20240415	091043	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2305	-55	5	-2.33	75833060	32947	5.13	2300	2335	2280	3065	1655	2360	2301.67	0.66	0	-9646	2543	2451	2373	2281	2203	2412	2242	43	705	100	1410	5	1	43388212	1000	-54.88	5.96	12	0.08	-42.00	387.00	4280	20240226	-46.14	780	20230425	195.51	4280	-46.14	20240226	1448	59.19	20240129	4280	-46.14	20240226	780	195.51	20230425	2.71	N	340360	100	43 억		285301	N	N	0	N	00	N
98	20240412	161033	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	-40	5	-1.67	1488870345	626931	119.79	2430	2465	2295	3120	1680	2400	2374.88	0.89	0	-105571	2520	2460	2385	2325	2250	2490	2355	43	720	100	1440	5	1	43388212	1024	-56.19	6.10	12	1.44	-42.00	387.00	4280	20240226	-44.86	780	20230425	202.56	4280	-44.86	20240226	1448	62.98	20240129	4280	-44.86	20240226	780	202.56	20230425	2.75	N	340360	100	43 억		386742	N	N	0	N	00	N
99	20240412	151037	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2335	-65	5	-2.71	1264205280	532011	101.65	2430	2465	2295	3120	1680	2400	2376.28	0.89	0	-95342	2520	2460	2385	2325	2250	2490	2355	43	720	100	1440	5	1	43388212	1013	-55.60	6.03	12	1.23	-42.00	387.00	4280	20240226	-45.44	780	20230425	199.36	4280	-45.44	20240226	1448	61.26	20240129	4280	-45.44	20240226	780	199.36	20230425	2.75	N	340360	100	43 억		386742	N	N	0	N	00	N
100	20240412	141034	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2365	-35	5	-1.46	925721940	386933	73.93	2430	2465	2345	3120	1680	2400	2392.46	0.89	0	-46223	2520	2460	2385	2325	2250	2490	2355	43	720	100	1440	5	1	43388212	1026	-56.31	6.11	12	0.89	-42.00	387.00	4280	20240226	-44.74	780	20230425	203.21	4280	-44.74	20240226	1448	63.33	20240129	4280	-44.74	20240226	780	203.21	20230425	2.75	N	340360	100	43 억		386742	N	N	0	N	00	N
101	20240412	131022	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2375	-25	5	-1.04	808863260	337445	64.47	2430	2465	2345	3120	1680	2400	2397.02	0.89	0	-39802	2520	2460	2385	2325	2250	2490	2355	43	720	100	1440	5	1	43388212	1030	-56.55	6.14	12	0.78	-42.00	387.00	4280	20240226	-44.51	780	20230425	204.49	4280	-44.51	20240226	1448	64.02	20240129	4280	-44.51	20240226	780	204.49	20230425	2.75	N	340360	100	43 억		386742	N	N	0	N	00	N
102	20240412	121028	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	-40	5	-1.67	675450370	280887	53.67	2430	2465	2355	3120	1680	2400	2404.70	0.89	0	-35429	2520	2460	2385	2325	2250	2490	2355	43	720	100	1440	5	1	43388212	1024	-56.19	6.10	12	0.65	-42.00	387.00	4280	20240226	-44.86	780	20230425	202.56	4280	-44.86	20240226	1448	62.98	20240129	4280	-44.86	20240226	780	202.56	20230425	2.75	N	340360	100	43 억		386742	N	N	0	N	00	N
103	20240412	111028	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2400	0	3	0.00	479594420	198577	37.94	2430	2465	2390	3120	1680	2400	2415.16	0.89	0	-31802	2520	2460	2385	2325	2250	2490	2355	43	720	100	1440	5	1	43388212	1041	-57.14	6.20	12	0.46	-42.00	387.00	4280	20240226	-43.93	780	20230425	207.69	4280	-43.93	20240226	1448	65.75	20240129	4280	-43.93	20240226	780	207.69	20230425	2.75	N	340360	100	43 억		386742	N	N	0	N	00	N
104	20240412	101029	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	10	2	0.42	360845885	149306	28.53	2430	2465	2390	3120	1680	2400	2416.82	0.89	0	-36006	2520	2460	2385	2325	2250	2490	2355	43	720	100	1440	5	1	43388212	1046	-57.38	6.23	12	0.34	-42.00	387.00	4280	20240226	-43.69	780	20230425	208.97	4280	-43.69	20240226	1448	66.44	20240129	4280	-43.69	20240226	780	208.97	20230425	2.75	N	340360	100	43 억		386742	N	N	0	N	00	N
105	20240412	091031	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2400	0	3	0.00	176892285	73232	13.99	2430	2465	2390	3120	1680	2400	2415.51	0.89	0	-41246	2520	2460	2385	2325	2250	2490	2355	43	720	100	1440	5	1	43388212	1041	-57.14	6.20	12	0.17	-42.00	387.00	4280	20240226	-43.93	780	20230425	207.69	4280	-43.93	20240226	1448	65.75	20240129	4280	-43.93	20240226	780	207.69	20230425	2.75	N	340360	100	43 억		386742	N	N	0	N	00	N
106	20240411	161026	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2400	55	2	2.35	1244398420	520163	51.43	2370	2445	2310	3045	1645	2345	2392.30	0.76	0	54871	2471	2407	2306	2242	2141	2427	2262	43	700	100	1400	5	1	43388212	1041	-57.14	6.20	12	1.20	-42.00	387.00	4280	20240226	-43.93	780	20230425	207.69	4280	-43.93	20240226	1448	65.75	20240129	4280	-43.93	20240226	780	207.69	20230425	2.71	N	340360	100	43 억		331204	N	N	0	N	00	N
107	20240411	151030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	70	2	2.99	1148313000	480225	47.48	2370	2445	2310	3045	1645	2345	2391.20	0.76	0	53017	2471	2407	2306	2242	2141	2427	2262	43	700	100	1400	5	1	43388212	1048	-57.50	6.24	12	1.11	-42.00	387.00	4280	20240226	-43.57	780	20230425	209.62	4280	-43.57	20240226	1448	66.78	20240129	4280	-43.57	20240226	780	209.62	20230425	2.71	N	340360	100	43 억		331204	N	N	0	N	00	N
108	20240411	141027	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2390	45	2	1.92	957761345	400734	39.62	2370	2445	2310	3045	1645	2345	2390.02	0.76	0	27507	2471	2407	2306	2242	2141	2427	2262	43	700	100	1400	5	1	43388212	1037	-56.90	6.18	12	0.92	-42.00	387.00	4280	20240226	-44.16	780	20230425	206.41	4280	-44.16	20240226	1448	65.06	20240129	4280	-44.16	20240226	780	206.41	20230425	2.71	N	340360	100	43 억		331204	N	N	0	N	00	N
109	20240411	131014	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	25	2	1.07	742040600	311247	30.77	2370	2445	2310	3045	1645	2345	2384.09	0.76	0	10581	2471	2407	2306	2242	2141	2427	2262	43	700	100	1400	5	1	43388212	1028	-56.43	6.12	12	0.72	-42.00	387.00	4280	20240226	-44.63	780	20230425	203.85	4280	-44.63	20240226	1448	63.67	20240129	4280	-44.63	20240226	780	203.85	20230425	2.71	N	340360	100	43 억		331204	N	N	0	N	00	N
110	20240411	121029	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2365	20	2	0.85	704220415	295301	29.20	2370	2445	2310	3045	1645	2345	2384.75	0.76	0	12596	2471	2407	2306	2242	2141	2427	2262	43	700	100	1400	5	1	43388212	1026	-56.31	6.11	12	0.68	-42.00	387.00	4280	20240226	-44.74	780	20230425	203.21	4280	-44.74	20240226	1448	63.33	20240129	4280	-44.74	20240226	780	203.21	20230425	2.71	N	340360	100	43 억		331204	N	N	0	N	00	N
111	20240411	111019	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	15	2	0.64	649383185	272032	26.89	2370	2445	2310	3045	1645	2345	2387.16	0.76	0	11453	2471	2407	2306	2242	2141	2427	2262	43	700	100	1400	5	1	43388212	1024	-56.19	6.10	12	0.63	-42.00	387.00	4280	20240226	-44.86	780	20230425	202.56	4280	-44.86	20240226	1448	62.98	20240129	4280	-44.86	20240226	780	202.56	20230425	2.71	N	340360	100	43 억		331204	N	N	0	N	00	N
112	20240411	101024	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	65	2	2.77	523631925	219469	21.70	2370	2445	2310	3045	1645	2345	2385.90	0.76	0	4551	2471	2407	2306	2242	2141	2427	2262	43	700	100	1400	5	1	43388212	1046	-57.38	6.23	12	0.51	-42.00	387.00	4280	20240226	-43.69	780	20230425	208.97	4280	-43.69	20240226	1448	66.44	20240129	4280	-43.69	20240226	780	208.97	20230425	2.71	N	340360	100	43 억		331204	N	N	0	N	00	N
113	20240411	091025	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2340	-5	5	-0.21	77028030	32911	3.25	2370	2370	2310	3045	1645	2345	2340.49	0.76	0	-9745	2471	2407	2306	2242	2141	2427	2262	43	700	100	1400	5	1	43388212	1015	-55.71	6.05	12	0.08	-42.00	387.00	4280	20240226	-45.33	780	20230425	200.00	4280	-45.33	20240226	1448	61.60	20240129	4280	-45.33	20240226	780	200.00	20230425	2.71	N	340360	100	43 억		331204	N	N	0	N	00	N
114	20240409	161008	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2345	0	3	0.00	2311963165	1007560	114.22	2345	2370	2205	3045	1645	2345	2294.28	1.19	0	-186417	2478	2411	2358	2291	2238	2385	2265	43	700	100	1400	5	1	43388212	1017	-55.83	6.06	12	2.32	-42.00	387.00	4280	20240226	-45.21	780	20230425	200.64	4280	-45.21	20240226	1448	61.95	20240129	4280	-45.21	20240226	780	200.64	20230425	2.78	N	340360	100	43 억		517444	N	N	0	N	00	N
115	20240409	151012	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2335	-10	5	-0.43	2141112535	934398	105.93	2345	2370	2205	3045	1645	2345	2291.24	1.19	0	-178409	2478	2411	2358	2291	2238	2385	2265	43	700	100	1400	5	1	43388212	1013	-55.60	6.03	12	2.15	-42.00	387.00	4280	20240226	-45.44	780	20230425	199.36	4280	-45.44	20240226	1448	61.26	20240129	4280	-45.44	20240226	780	199.36	20230425	2.78	N	340360	100	43 억		517444	N	N	0	N	00	N
116	20240409	141017	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2280	-65	5	-2.77	1621780095	712048	80.72	2345	2370	2205	3045	1645	2345	2277.30	1.19	0	-171723	2478	2411	2358	2291	2238	2385	2265	43	700	100	1400	5	1	43388212	989	-54.29	5.89	12	1.64	-42.00	387.00	4280	20240226	-46.73	780	20230425	192.31	4280	-46.73	20240226	1448	57.46	20240129	4280	-46.73	20240226	780	192.31	20230425	2.78	N	340360	100	43 억		517444	N	N	0	N	00	N
117	20240409	131010	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2235	-110	5	-4.69	1490562725	653966	74.14	2345	2370	2205	3045	1645	2345	2278.92	1.19	0	-166711	2478	2411	2358	2291	2238	2385	2265	43	700	100	1400	5	1	43388212	970	-53.21	5.78	12	1.51	-42.00	387.00	4280	20240226	-47.78	780	20230425	186.54	4280	-47.78	20240226	1448	54.35	20240129	4280	-47.78	20240226	780	186.54	20230425	2.78	N	340360	100	43 억		517444	N	N	0	N	00	N
118	20240409	121015	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2270	-75	5	-3.20	986705720	428311	48.56	2345	2370	2245	3045	1645	2345	2303.38	1.19	0	-79904	2478	2411	2358	2291	2238	2385	2265	43	700	100	1400	5	1	43388212	985	-54.05	5.87	12	0.99	-42.00	387.00	4280	20240226	-46.96	780	20230425	191.03	4280	-46.96	20240226	1448	56.77	20240129	4280	-46.96	20240226	780	191.03	20230425	2.78	N	340360	100	43 억		517444	N	N	0	N	00	N
119	20240409	111012	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2285	-60	5	-2.56	680236115	292958	33.21	2345	2370	2260	3045	1645	2345	2321.68	1.19	0	-43502	2478	2411	2358	2291	2238	2385	2265	43	700	100	1400	5	1	43388212	991	-54.40	5.90	12	0.68	-42.00	387.00	4280	20240226	-46.61	780	20230425	192.95	4280	-46.61	20240226	1448	57.80	20240129	4280	-46.61	20240226	780	192.95	20230425	2.78	N	340360	100	43 억		517444	N	N	0	N	00	N
120	20240409	101006	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2330	-15	5	-0.64	514033310	220870	25.04	2345	2370	2260	3045	1645	2345	2327.03	1.19	0	-21529	2478	2411	2358	2291	2238	2385	2265	43	700	100	1400	5	1	43388212	1011	-55.48	6.02	12	0.51	-42.00	387.00	4280	20240226	-45.56	780	20230425	198.72	4280	-45.56	20240226	1448	60.91	20240129	4280	-45.56	20240226	780	198.72	20230425	2.78	N	340360	100	43 억		517444	N	N	0	N	00	N
121	20240409	091025	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2340	-5	5	-0.21	254446870	110068	12.48	2345	2345	2260	3045	1645	2345	2310.64	1.19	0	-5894	2478	2411	2358	2291	2238	2385	2265	43	700	100	1400	5	1	43388212	1015	-55.71	6.05	12	0.25	-42.00	387.00	4280	20240226	-45.33	780	20230425	200.00	4280	-45.33	20240226	1448	61.60	20240129	4280	-45.33	20240226	780	200.00	20230425	2.78	N	340360	100	43 억		517444	N	N	0	N	00	N
122	20240408	161006	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2345	-65	5	-2.70	2028717900	860493	43.02	2385	2425	2305	3130	1690	2410	2357.62	1.50	0	-139414	2653	2531	2388	2266	2123	2592	2327	43	720	100	1440	5	1	43388212	1017	-55.83	6.06	12	1.98	-42.00	387.00	4280	20240226	-45.21	780	20230425	200.64	4280	-45.21	20240226	1448	61.95	20240129	4280	-45.21	20240226	780	200.64	20230425	2.52	N	340360	100	43 억		650941	N	N	0	N	00	N
123	20240408	151013	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	-40	5	-1.66	1904333560	807744	40.38	2385	2425	2305	3130	1690	2410	2357.60	1.50	0	-133963	2653	2531	2388	2266	2123	2592	2327	43	720	100	1440	5	1	43388212	1028	-56.43	6.12	12	1.86	-42.00	387.00	4280	20240226	-44.63	780	20230425	203.85	4280	-44.63	20240226	1448	63.67	20240129	4280	-44.63	20240226	780	203.85	20230425	2.52	N	340360	100	43 억		650941	N	N	0	N	00	N
124	20240408	141012	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	-60	5	-2.49	1341435065	567389	28.37	2385	2425	2305	3130	1690	2410	2364.22	1.50	0	-82843	2653	2531	2388	2266	2123	2592	2327	43	720	100	1440	5	1	43388212	1020	-55.95	6.07	12	1.31	-42.00	387.00	4280	20240226	-45.09	780	20230425	201.28	4280	-45.09	20240226	1448	62.29	20240129	4280	-45.09	20240226	780	201.28	20230425	2.52	N	340360	100	43 억		650941	N	N	0	N	00	N
125	20240408	131006	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2375	-35	5	-1.45	943310145	400253	20.01	2385	2425	2305	3130	1690	2410	2356.78	1.50	0	-59714	2653	2531	2388	2266	2123	2592	2327	43	720	100	1440	5	1	43388212	1030	-56.55	6.14	12	0.92	-42.00	387.00	4280	20240226	-44.51	780	20230425	204.49	4280	-44.51	20240226	1448	64.02	20240129	4280	-44.51	20240226	780	204.49	20230425	2.52	N	340360	100	43 억		650941	N	N	0	N	00	N
126	20240408	121014	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2355	-55	5	-2.28	789959945	335317	16.76	2385	2425	2305	3130	1690	2410	2355.86	1.50	0	-43709	2653	2531	2388	2266	2123	2592	2327	43	720	100	1440	5	1	43388212	1022	-56.07	6.09	12	0.77	-42.00	387.00	4280	20240226	-44.98	780	20230425	201.92	4280	-44.98	20240226	1448	62.64	20240129	4280	-44.98	20240226	780	201.92	20230425	2.52	N	340360	100	43 억		650941	N	N	0	N	00	N
127	20240408	111016	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	-40	5	-1.66	704842700	299181	14.96	2385	2425	2305	3130	1690	2410	2355.91	1.50	0	-38864	2653	2531	2388	2266	2123	2592	2327	43	720	100	1440	5	1	43388212	1028	-56.43	6.12	12	0.69	-42.00	387.00	4280	20240226	-44.63	780	20230425	203.85	4280	-44.63	20240226	1448	63.67	20240129	4280	-44.63	20240226	780	203.85	20230425	2.52	N	340360	100	43 억		650941	N	N	0	N	00	N
128	20240408	101002	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	-50	5	-2.07	590811040	251228	12.56	2385	2425	2305	3130	1690	2410	2351.69	1.50	0	-36138	2653	2531	2388	2266	2123	2592	2327	43	720	100	1440	5	1	43388212	1024	-56.19	6.10	12	0.58	-42.00	387.00	4280	20240226	-44.86	780	20230425	202.56	4280	-44.86	20240226	1448	62.98	20240129	4280	-44.86	20240226	780	202.56	20230425	2.52	N	340360	100	43 억		650941	N	N	0	N	00	N
129	20240408	091014	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2365	-45	5	-1.87	142089315	59464	2.97	2385	2425	2340	3130	1690	2410	2389.50	1.50	0	-25650	2653	2531	2388	2266	2123	2592	2327	43	720	100	1440	5	1	43388212	1026	-56.31	6.11	12	0.14	-42.00	387.00	4280	20240226	-44.74	780	20230425	203.21	4280	-44.74	20240226	1448	63.33	20240129	4280	-44.74	20240226	780	203.21	20230425	2.52	N	340360	100	43 억		650941	N	N	0	N	00	N
130	20240405	161008	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	100	2	4.33	4682930435	1988955	175.68	2300	2510	2245	3000	1620	2310	2354.44	0.85	0	300242	2543	2426	2358	2241	2173	2392	2207	43	690	100	1380	5	1	43388212	1046	-57.38	6.23	12	4.58	-42.00	387.00	4280	20240226	-43.69	780	20230425	208.97	4280	-43.69	20240226	1448	66.44	20240129	4280	-43.69	20240226	780	208.97	20230425	2.34	N	340360	100	43 억		367604	N	N	0	N	00	N
131	20240405	151006	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2385	75	2	3.25	4534920200	1927154	170.22	2300	2510	2245	3000	1620	2310	2353.17	0.85	0	278874	2543	2426	2358	2241	2173	2392	2207	43	690	100	1380	5	1	43388212	1035	-56.79	6.16	12	4.44	-42.00	387.00	4280	20240226	-44.28	780	20230425	205.77	4280	-44.28	20240226	1448	64.71	20240129	4280	-44.28	20240226	780	205.77	20230425	2.34	N	340360	100	43 억		367604	N	N	0	N	00	N
132	20240405	141003	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	10	2	0.43	4109340435	1745495	154.18	2300	2510	2245	3000	1620	2310	2354.26	0.85	0	219399	2543	2426	2358	2241	2173	2392	2207	43	690	100	1380	5	1	43388212	1007	-55.24	5.99	12	4.02	-42.00	387.00	4280	20240226	-45.79	780	20230425	197.44	4280	-45.79	20240226	1448	60.22	20240129	4280	-45.79	20240226	780	197.44	20230425	2.34	N	340360	100	43 억		367604	N	N	0	N	00	N
133	20240405	131000	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	105	2	4.55	3505252425	1490738	131.67	2300	2510	2245	3000	1620	2310	2351.36	0.85	0	201361	2543	2426	2358	2241	2173	2392	2207	43	690	100	1380	5	1	43388212	1048	-57.50	6.24	12	3.44	-42.00	387.00	4280	20240226	-43.57	780	20230425	209.62	4280	-43.57	20240226	1448	66.78	20240129	4280	-43.57	20240226	780	209.62	20230425	2.34	N	340360	100	43 억		367604	N	N	0	N	00	N
134	20240405	121004	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	40	2	1.73	1873048745	819021	72.34	2300	2365	2245	3000	1620	2310	2286.93	0.85	0	189851	2543	2426	2358	2241	2173	2392	2207	43	690	100	1380	5	1	43388212	1020	-55.95	6.07	12	1.89	-42.00	387.00	4280	20240226	-45.09	780	20230425	201.28	4280	-45.09	20240226	1448	62.29	20240129	4280	-45.09	20240226	780	201.28	20230425	2.34	N	340360	100	43 억		367604	N	N	0	N	00	N
135	20240405	111011	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2280	-30	5	-1.30	1699039430	744112	65.73	2300	2345	2245	3000	1620	2310	2283.31	0.85	0	182340	2543	2426	2358	2241	2173	2392	2207	43	690	100	1380	5	1	43388212	989	-54.29	5.89	12	1.72	-42.00	387.00	4280	20240226	-46.73	780	20230425	192.31	4280	-46.73	20240226	1448	57.46	20240129	4280	-46.73	20240226	780	192.31	20230425	2.34	N	340360	100	43 억		367604	N	N	0	N	00	N
136	20240405	100842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2310	0	3	0.00	1293755095	565492	49.95	2300	2345	2245	3000	1620	2310	2287.83	0.85	0	220757	2543	2426	2358	2241	2173	2392	2207	43	690	100	1380	5	1	43388212	1002	-55.00	5.97	12	1.30	-42.00	387.00	4280	20240226	-46.03	780	20230425	196.15	4280	-46.03	20240226	1448	59.53	20240129	4280	-46.03	20240226	780	196.15	20230425	2.34	N	340360	100	43 억		367604	N	N	0	N	00	N
137	20240405	090952	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2310	0	3	0.00	801293710	350085	30.92	2300	2345	2265	3000	1620	2310	2288.84	0.85	0	258389	2543	2426	2358	2241	2173	2392	2207	43	690	100	1380	5	1	43388212	1002	-55.00	5.97	12	0.81	-42.00	387.00	4280	20240226	-46.03	780	20230425	196.15	4280	-46.03	20240226	1448	59.53	20240129	4280	-46.03	20240226	780	196.15	20230425	2.34	N	340360	100	43 억		367604	N	N	0	N	00	N
138	20240404	160949	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2310	-165	5	-6.67	2661960495	1128443	141.82	2475	2475	2290	3215	1735	2475	2358.97	1.85	0	-432711	2568	2521	2443	2396	2318	2545	2420	43	740	100	1480	5	1	43388212	1002	-55.00	5.97	12	2.60	-42.00	387.00	4280	20240226	-46.03	780	20230425	196.15	4280	-46.03	20240226	1448	59.53	20240129	4280	-46.03	20240226	780	196.15	20230425	2.27	N	340360	100	43 억		802529	N	N	0	N	00	N
139	20240404	150947	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2325	-150	5	-6.06	2547921230	1079299	135.64	2475	2475	2290	3215	1735	2475	2360.72	1.85	0	-403848	2568	2521	2443	2396	2318	2545	2420	43	740	100	1480	5	1	43388212	1009	-55.36	6.01	12	2.49	-42.00	387.00	4280	20240226	-45.68	780	20230425	198.08	4280	-45.68	20240226	1448	60.57	20240129	4280	-45.68	20240226	780	198.08	20230425	2.27	N	340360	100	43 억		802529	N	N	0	N	00	N
140	20240404	140955	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2385	-90	5	-3.64	2301734180	973869	122.39	2475	2475	2290	3215	1735	2475	2363.49	1.85	0	-365722	2568	2521	2443	2396	2318	2545	2420	43	740	100	1480	5	1	43388212	1035	-56.79	6.16	12	2.24	-42.00	387.00	4280	20240226	-44.28	780	20230425	205.77	4280	-44.28	20240226	1448	64.71	20240129	4280	-44.28	20240226	780	205.77	20230425	2.27	N	340360	100	43 억		802529	N	N	0	N	00	N
141	20240404	130942	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	-155	5	-6.26	2029125770	857374	107.75	2475	2475	2290	3215	1735	2475	2366.68	1.85	0	-315025	2568	2521	2443	2396	2318	2545	2420	43	740	100	1480	5	1	43388212	1007	-55.24	5.99	12	1.98	-42.00	387.00	4280	20240226	-45.79	780	20230425	197.44	4280	-45.79	20240226	1448	60.22	20240129	4280	-45.79	20240226	780	197.44	20230425	2.27	N	340360	100	43 억		802529	N	N	0	N	00	N
142	20240404	120949	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2310	-165	5	-6.67	1829779485	771430	96.95	2475	2475	2290	3215	1735	2475	2371.93	1.85	0	-271223	2568	2521	2443	2396	2318	2545	2420	43	740	100	1480	5	1	43388212	1002	-55.00	5.97	12	1.78	-42.00	387.00	4280	20240226	-46.03	780	20230425	196.15	4280	-46.03	20240226	1448	59.53	20240129	4280	-46.03	20240226	780	196.15	20230425	2.27	N	340360	100	43 억		802529	N	N	0	N	00	N
143	20240404	110951	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2355	-120	5	-4.85	1248123305	522099	65.62	2475	2475	2330	3215	1735	2475	2390.59	1.85	0	-186908	2568	2521	2443	2396	2318	2545	2420	43	740	100	1480	5	1	43388212	1022	-56.07	6.09	12	1.20	-42.00	387.00	4280	20240226	-44.98	780	20230425	201.92	4280	-44.98	20240226	1448	62.64	20240129	4280	-44.98	20240226	780	201.92	20230425	2.27	N	340360	100	43 억		802529	N	N	0	N	00	N
144	20240404	100948	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2390	-85	5	-3.43	725229835	300953	37.82	2475	2475	2380	3215	1735	2475	2409.78	1.85	0	-88750	2568	2521	2443	2396	2318	2545	2420	43	740	100	1480	5	1	43388212	1037	-56.90	6.18	12	0.69	-42.00	387.00	4280	20240226	-44.16	780	20230425	206.41	4280	-44.16	20240226	1448	65.06	20240129	4280	-44.16	20240226	780	206.41	20230425	2.27	N	340360	100	43 억		802529	N	N	0	N	00	N
145	20240404	090951	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2445	-30	5	-1.21	102009845	41754	5.25	2475	2475	2385	3215	1735	2475	2443.12	1.85	0	-7377	2568	2521	2443	2396	2318	2545	2420	43	740	100	1480	5	1	43388212	1061	-58.21	6.32	12	0.10	-42.00	387.00	4280	20240226	-42.87	780	20230425	213.46	4280	-42.87	20240226	1448	68.85	20240129	4280	-42.87	20240226	780	213.46	20230425	2.27	N	340360	100	43 억		802529	N	N	0	N	00	N
146	20240403	160946	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2475	35	2	1.43	1884154425	775080	82.72	2440	2490	2365	3170	1710	2440	2430.66	1.72	0	58065	2563	2501	2418	2356	2273	2532	2387	43	730	100	1460	5	1	43388212	1074	-58.93	6.40	12	1.79	-42.00	387.00	4280	20240226	-42.17	780	20230425	217.31	4280	-42.17	20240226	1448	70.93	20240129	4280	-42.17	20240226	780	217.31	20230425	2.17	N	340360	100	43 억		744205	N	N	0	N	00	N
147	20240403	150947	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2460	20	2	0.82	1730121030	712831	76.08	2440	2475	2365	3170	1710	2440	2427.08	1.72	0	29961	2563	2501	2418	2356	2273	2532	2387	43	730	100	1460	5	1	43388212	1067	-58.57	6.36	12	1.64	-42.00	387.00	4280	20240226	-42.52	780	20230425	215.38	4280	-42.52	20240226	1448	69.89	20240129	4280	-42.52	20240226	780	215.38	20230425	2.17	N	340360	100	43 억		744205	N	N	0	N	00	N
148	20240403	140935	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2405	-35	5	-1.43	1303052310	536706	57.28	2440	2475	2365	3170	1710	2440	2427.82	1.72	0	50505	2563	2501	2418	2356	2273	2532	2387	43	730	100	1460	5	1	43388212	1043	-57.26	6.21	12	1.24	-42.00	387.00	4280	20240226	-43.81	780	20230425	208.33	4280	-43.81	20240226	1448	66.09	20240129	4280	-43.81	20240226	780	208.33	20230425	2.17	N	340360	100	43 억		744205	N	N	0	N	00	N
149	20240403	130942	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2445	5	2	0.20	1105616910	455333	48.59	2440	2475	2365	3170	1710	2440	2428.10	1.72	0	80372	2563	2501	2418	2356	2273	2532	2387	43	730	100	1460	5	1	43388212	1061	-58.21	6.32	12	1.05	-42.00	387.00	4280	20240226	-42.87	780	20230425	213.46	4280	-42.87	20240226	1448	68.85	20240129	4280	-42.87	20240226	780	213.46	20230425	2.17	N	340360	100	43 억		744205	N	N	0	N	00	N
150	20240403	120936	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2450	10	2	0.41	963412485	397424	42.41	2440	2470	2365	3170	1710	2440	2424.06	1.72	0	64273	2563	2501	2418	2356	2273	2532	2387	43	730	100	1460	5	1	43388212	1063	-58.33	6.33	12	0.92	-42.00	387.00	4280	20240226	-42.76	780	20230425	214.10	4280	-42.76	20240226	1448	69.20	20240129	4280	-42.76	20240226	780	214.10	20230425	2.17	N	340360	100	43 억		744205	N	N	0	N	00	N
151	20240403	110942	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2430	-10	5	-0.41	734617485	303642	32.41	2440	2470	2365	3170	1710	2440	2419.22	1.72	0	22924	2563	2501	2418	2356	2273	2532	2387	43	730	100	1460	5	1	43388212	1054	-57.86	6.28	12	0.70	-42.00	387.00	4280	20240226	-43.22	780	20230425	211.54	4280	-43.22	20240226	1448	67.82	20240129	4280	-43.22	20240226	780	211.54	20230425	2.17	N	340360	100	43 억		744205	N	N	0	N	00	N
152	20240403	100942	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	-30	5	-1.23	566631820	234368	25.01	2440	2470	2365	3170	1710	2440	2417.51	1.72	0	3013	2563	2501	2418	2356	2273	2532	2387	43	730	100	1460	5	1	43388212	1046	-57.38	6.23	12	0.54	-42.00	387.00	4280	20240226	-43.69	780	20230425	208.97	4280	-43.69	20240226	1448	66.44	20240129	4280	-43.69	20240226	780	208.97	20230425	2.17	N	340360	100	43 억		744205	N	N	0	N	00	N
153	20240403	090944	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2425	-15	5	-0.61	172314975	70758	7.55	2440	2470	2365	3170	1710	2440	2435.13	1.72	0	-8756	2563	2501	2418	2356	2273	2532	2387	43	730	100	1460	5	1	43388212	1052	-57.74	6.27	12	0.16	-42.00	387.00	4280	20240226	-43.34	780	20230425	210.90	4280	-43.34	20240226	1448	67.47	20240129	4280	-43.34	20240226	780	210.90	20230425	2.17	N	340360	100	43 억		744205	N	N	0	N	00	N
154	20240402	160928	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2440	40	2	1.67	2247064430	932390	106.13	2375	2480	2335	3120	1680	2400	2409.67	1.67	0	18351	2490	2445	2400	2355	2310	2467	2377	43	720	100	1440	5	1	43388212	1059	-58.10	6.30	12	2.15	-42.00	387.00	4280	20240226	-42.99	780	20230425	212.82	4280	-42.99	20240226	1448	68.51	20240129	4280	-42.99	20240226	780	212.82	20230425	1.97	N	340360	100	43 억		726041	N	N	0	N	00	N
155	20240402	150936	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	15	2	0.62	1955062375	813112	92.56	2375	2445	2335	3120	1680	2400	2404.42	1.67	0	-1914	2490	2445	2400	2355	2310	2467	2377	43	720	100	1440	5	1	43388212	1048	-57.50	6.24	12	1.87	-42.00	387.00	4280	20240226	-43.57	780	20230425	209.62	4280	-43.57	20240226	1448	66.78	20240129	4280	-43.57	20240226	780	209.62	20230425	1.97	N	340360	100	43 억		726041	N	N	0	N	00	N
156	20240402	140939	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2395	-5	5	-0.21	1624670870	676578	77.01	2375	2445	2335	3120	1680	2400	2401.31	1.67	0	-45621	2490	2445	2400	2355	2310	2467	2377	43	720	100	1440	5	1	43388212	1039	-57.02	6.19	12	1.56	-42.00	387.00	4280	20240226	-44.04	780	20230425	207.05	4280	-44.04	20240226	1448	65.40	20240129	4280	-44.04	20240226	780	207.05	20230425	1.97	N	340360	100	43 억		726041	N	N	0	N	00	N
157	20240402	130925	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2390	-10	5	-0.42	1366473565	568127	64.67	2375	2445	2335	3120	1680	2400	2405.23	1.67	0	-22307	2490	2445	2400	2355	2310	2467	2377	43	720	100	1440	5	1	43388212	1037	-56.90	6.18	12	1.31	-42.00	387.00	4280	20240226	-44.16	780	20230425	206.41	4280	-44.16	20240226	1448	65.06	20240129	4280	-44.16	20240226	780	206.41	20230425	1.97	N	340360	100	43 억		726041	N	N	0	N	00	N
158	20240402	120923	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2420	20	2	0.83	1139258270	473948	53.95	2375	2445	2335	3120	1680	2400	2403.76	1.67	0	-16183	2490	2445	2400	2355	2310	2467	2377	43	720	100	1440	5	1	43388212	1050	-57.62	6.25	12	1.09	-42.00	387.00	4280	20240226	-43.46	780	20230425	210.26	4280	-43.46	20240226	1448	67.13	20240129	4280	-43.46	20240226	780	210.26	20230425	1.97	N	340360	100	43 억		726041	N	N	0	N	00	N
159	20240402	110926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	10	2	0.42	853581080	356454	40.57	2375	2445	2335	3120	1680	2400	2394.65	1.67	0	-37680	2490	2445	2400	2355	2310	2467	2377	43	720	100	1440	5	1	43388212	1046	-57.38	6.23	12	0.82	-42.00	387.00	4280	20240226	-43.69	780	20230425	208.97	4280	-43.69	20240226	1448	66.44	20240129	4280	-43.69	20240226	780	208.97	20230425	1.97	N	340360	100	43 억		726041	N	N	0	N	00	N
160	20240402	100928	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2395	-5	5	-0.21	674682555	281928	32.09	2375	2445	2335	3120	1680	2400	2393.10	1.67	0	-48505	2490	2445	2400	2355	2310	2467	2377	43	720	100	1440	5	1	43388212	1039	-57.02	6.19	12	0.65	-42.00	387.00	4280	20240226	-44.04	780	20230425	207.05	4280	-44.04	20240226	1448	65.40	20240129	4280	-44.04	20240226	780	207.05	20230425	1.97	N	340360	100	43 억		726041	N	N	0	N	00	N
161	20240402	090925	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2400	0	3	0.00	213784900	88793	10.11	2375	2445	2365	3120	1680	2400	2407.68	1.67	0	-16979	2490	2445	2400	2355	2310	2467	2377	43	720	100	1440	5	1	43388212	1041	-57.14	6.20	12	0.20	-42.00	387.00	4280	20240226	-43.93	780	20230425	207.69	4280	-43.93	20240226	1448	65.75	20240129	4280	-43.93	20240226	780	207.69	20230425	1.97	N	340360	100	43 억		726041	N	N	0	N	00	N
162	20240401	160924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2400	55	2	2.35	2093939000	869445	44.03	2355	2445	2355	3045	1645	2345	2408.37	1.49	0	79974	2551	2447	2361	2257	2171	2500	2310	43	700	100	1400	5	1	43388212	1041	-57.14	6.20	12	2.00	-42.00	387.00	4280	20240226	-43.93	780	20230425	207.69	4280	-43.93	20240226	1448	65.75	20240129	4280	-43.93	20240226	780	207.69	20230425	1.91	N	340360	100	43 억		646155	N	N	0	N	00	N
163	20240401	150927	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2405	60	2	2.56	1983957630	823704	41.72	2355	2445	2355	3045	1645	2345	2408.58	1.49	0	74834	2551	2447	2361	2257	2171	2500	2310	43	700	100	1400	5	1	43388212	1043	-57.26	6.21	12	1.90	-42.00	387.00	4280	20240226	-43.81	780	20230425	208.33	4280	-43.81	20240226	1448	66.09	20240129	4280	-43.81	20240226	780	208.33	20230425	1.91	N	340360	100	43 억		646155	N	N	0	N	00	N
164	20240401	140922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2420	75	2	3.20	1753827470	728266	36.88	2355	2445	2355	3045	1645	2345	2408.22	1.49	0	82761	2551	2447	2361	2257	2171	2500	2310	43	700	100	1400	5	1	43388212	1050	-57.62	6.25	12	1.68	-42.00	387.00	4280	20240226	-43.46	780	20230425	210.26	4280	-43.46	20240226	1448	67.13	20240129	4280	-43.46	20240226	780	210.26	20230425	1.91	N	340360	100	43 억		646155	N	N	0	N	00	N
165	20240401	130919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	65	2	2.77	1332106685	553833	28.05	2355	2445	2355	3045	1645	2345	2405.25	1.49	0	71536	2551	2447	2361	2257	2171	2500	2310	43	700	100	1400	5	1	43388212	1046	-57.38	6.23	12	1.28	-42.00	387.00	4280	20240226	-43.69	780	20230425	208.97	4280	-43.69	20240226	1448	66.44	20240129	4280	-43.69	20240226	780	208.97	20230425	1.91	N	340360	100	43 억		646155	N	N	0	N	00	N
166	20240401	120925	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	70	2	2.99	1232429180	512411	25.95	2355	2445	2355	3045	1645	2345	2405.16	1.49	0	67440	2551	2447	2361	2257	2171	2500	2310	43	700	100	1400	5	1	43388212	1048	-57.50	6.24	12	1.18	-42.00	387.00	4280	20240226	-43.57	780	20230425	209.62	4280	-43.57	20240226	1448	66.78	20240129	4280	-43.57	20240226	780	209.62	20230425	1.91	N	340360	100	43 억		646155	N	N	0	N	00	N
167	20240401	110924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	65	2	2.77	1069181965	444646	22.52	2355	2445	2355	3045	1645	2345	2404.57	1.49	0	36265	2551	2447	2361	2257	2171	2500	2310	43	700	100	1400	5	1	43388212	1046	-57.38	6.23	12	1.02	-42.00	387.00	4280	20240226	-43.69	780	20230425	208.97	4280	-43.69	20240226	1448	66.44	20240129	4280	-43.69	20240226	780	208.97	20230425	1.91	N	340360	100	43 억		646155	N	N	0	N	00	N
168	20240401	100921	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2385	40	2	1.71	966722935	401848	20.35	2355	2445	2355	3045	1645	2345	2405.69	1.49	0	34991	2551	2447	2361	2257	2171	2500	2310	43	700	100	1400	5	1	43388212	1035	-56.79	6.16	12	0.93	-42.00	387.00	4280	20240226	-44.28	780	20230425	205.77	4280	-44.28	20240226	1448	64.71	20240129	4280	-44.28	20240226	780	205.77	20230425	1.91	N	340360	100	43 억		646155	N	N	0	N	00	N
169	20240401	090920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2425	80	2	3.41	271127585	112528	5.70	2355	2440	2355	3045	1645	2345	2409.42	1.49	0	-3142	2551	2447	2361	2257	2171	2500	2310	43	700	100	1400	5	1	43388212	1052	-57.74	6.27	12	0.26	-42.00	387.00	4280	20240226	-43.34	780	20230425	210.90	4280	-43.34	20240226	1448	67.47	20240129	4280	-43.34	20240226	780	210.90	20230425	1.91	N	340360	100	43 억		646155	N	N	0	N	00	N