KissMeData/039010/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	160458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6610	20	2	0.30	159756840	24258	114.53	6640	6660	6530	8560	4620	6590	6585.71	2.65	0	6180	6750	6670	6610	6530	6470	6710	6570	43	1970	500	4080	10	1	8625000	570	-44.97	0.61	12	0.28	-147.00	10879.00	11440	20240116	-42.22	5230	20231024	26.39	11440	-42.22	20240116	5580	18.46	20240103	11440	-42.22	20240116	5230	26.39	20231024	1.88	N	039010	500	43 억		228338	N	N	0	N	00	N
3	20240430	150500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6640	50	2	0.76	140033690	21278	100.46	6640	6660	6530	8560	4620	6590	6581.15	2.65	0	5877	6750	6670	6610	6530	6470	6710	6570	43	1970	500	4080	10	1	8625000	573	-45.17	0.61	12	0.25	-147.00	10879.00	11440	20240116	-41.96	5230	20231024	26.96	11440	-41.96	20240116	5580	19.00	20240103	11440	-41.96	20240116	5230	26.96	20231024	1.88	N	039010	500	43 억		228338	N	N	0	N	00	N
4	20240430	140500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6620	30	2	0.46	110865920	16856	79.58	6640	6660	6530	8560	4620	6590	6577.24	2.65	0	4207	6750	6670	6610	6530	6470	6710	6570	43	1970	500	4080	10	1	8625000	571	-45.03	0.61	12	0.20	-147.00	10879.00	11440	20240116	-42.13	5230	20231024	26.58	11440	-42.13	20240116	5580	18.64	20240103	11440	-42.13	20240116	5230	26.58	20231024	1.88	N	039010	500	43 억		228338	N	N	0	N	00	N
5	20240430	130500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6600	10	2	0.15	99031450	15067	71.13	6640	6660	6530	8560	4620	6590	6572.74	2.65	0	2481	6750	6670	6610	6530	6470	6710	6570	43	1970	500	4080	10	1	8625000	569	-44.90	0.61	12	0.17	-147.00	10879.00	11440	20240116	-42.31	5230	20231024	26.20	11440	-42.31	20240116	5580	18.28	20240103	11440	-42.31	20240116	5230	26.20	20231024	1.88	N	039010	500	43 억		228338	N	N	0	N	00	N
6	20240430	120500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6580	-10	5	-0.15	84989000	12931	61.05	6640	6660	6530	8560	4620	6590	6572.50	2.65	0	1201	6750	6670	6610	6530	6470	6710	6570	43	1970	500	4080	10	1	8625000	568	-44.76	0.60	12	0.15	-147.00	10879.00	11440	20240116	-42.48	5230	20231024	25.81	11440	-42.48	20240116	5580	17.92	20240103	11440	-42.48	20240116	5230	25.81	20231024	1.88	N	039010	500	43 억		228338	N	N	0	N	00	N
7	20240430	110459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6550	-40	5	-0.61	45009510	6823	32.21	6640	6660	6550	8560	4620	6590	6596.73	2.65	0	-579	6750	6670	6610	6530	6470	6710	6570	43	1970	500	4080	10	1	8625000	565	-44.56	0.60	12	0.08	-147.00	10879.00	11440	20240116	-42.74	5230	20231024	25.24	11440	-42.74	20240116	5580	17.38	20240103	11440	-42.74	20240116	5230	25.24	20231024	1.88	N	039010	500	43 억		228338	N	N	0	N	00	N
8	20240430	100457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6600	10	2	0.15	25251010	3822	18.04	6640	6660	6590	8560	4620	6590	6606.75	2.65	0	68	6750	6670	6610	6530	6470	6710	6570	43	1970	500	4080	10	1	8625000	569	-44.90	0.61	12	0.04	-147.00	10879.00	11440	20240116	-42.31	5230	20231024	26.20	11440	-42.31	20240116	5580	18.28	20240103	11440	-42.31	20240116	5230	26.20	20231024	1.88	N	039010	500	43 억		228338	N	N	0	N	00	N
9	20240430	090506	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6650	60	2	0.91	4405390	665	3.14	6640	6660	6600	8560	4620	6590	6624.65	2.65	0	-433	6750	6670	6610	6530	6470	6710	6570	43	1970	500	4080	10	1	8625000	574	-45.24	0.61	12	0.01	-147.00	10879.00	11440	20240116	-41.87	5230	20231024	27.15	11440	-41.87	20240116	5580	19.18	20240103	11440	-41.87	20240116	5230	27.15	20231024	1.88	N	039010	500	43 억		228338	N	N	0	N	00	N
10	20240429	160447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6590	50	2	0.76	136547780	20752	48.08	6580	6690	6550	8500	4580	6540	6579.98	2.55	0	8032	6860	6700	6620	6460	6380	6660	6420	43	1960	500	4050	10	1	8625000	568	-44.83	0.61	12	0.24	-147.00	10879.00	11440	20240116	-42.40	5230	20231024	26.00	11440	-42.40	20240116	5580	18.10	20240103	11440	-42.40	20240116	5230	26.00	20231024	1.92	N	039010	500	43 억		220209	N	N	0	N	00	N
11	20240429	150458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6590	50	2	0.76	128605620	19545	45.28	6580	6690	6550	8500	4580	6540	6579.98	2.55	0	8204	6860	6700	6620	6460	6380	6660	6420	43	1960	500	4050	10	1	8625000	568	-44.83	0.61	12	0.23	-147.00	10879.00	11440	20240116	-42.40	5230	20231024	26.00	11440	-42.40	20240116	5580	18.10	20240103	11440	-42.40	20240116	5230	26.00	20231024	1.92	N	039010	500	43 억		220209	N	N	0	N	00	N
12	20240429	140443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6590	50	2	0.76	115886570	17609	40.80	6580	6690	6550	8500	4580	6540	6581.10	2.55	0	8145	6860	6700	6620	6460	6380	6660	6420	43	1960	500	4050	10	1	8625000	568	-44.83	0.61	12	0.20	-147.00	10879.00	11440	20240116	-42.40	5230	20231024	26.00	11440	-42.40	20240116	5580	18.10	20240103	11440	-42.40	20240116	5230	26.00	20231024	1.92	N	039010	500	43 억		220209	N	N	0	N	00	N
13	20240429	130458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6560	20	2	0.31	103300420	15694	36.36	6580	6690	6550	8500	4580	6540	6582.16	2.55	0	8414	6860	6700	6620	6460	6380	6660	6420	43	1960	500	4050	10	1	8625000	566	-44.63	0.60	12	0.18	-147.00	10879.00	11440	20240116	-42.66	5230	20231024	25.43	11440	-42.66	20240116	5580	17.56	20240103	11440	-42.66	20240116	5230	25.43	20231024	1.92	N	039010	500	43 억		220209	N	N	0	N	00	N
14	20240429	120457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6580	40	2	0.61	97319820	14782	34.25	6580	6690	6550	8500	4580	6540	6583.67	2.55	0	8424	6860	6700	6620	6460	6380	6660	6420	43	1960	500	4050	10	1	8625000	568	-44.76	0.60	12	0.17	-147.00	10879.00	11440	20240116	-42.48	5230	20231024	25.81	11440	-42.48	20240116	5580	17.92	20240103	11440	-42.48	20240116	5230	25.81	20231024	1.92	N	039010	500	43 억		220209	N	N	0	N	00	N
15	20240429	110445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6580	40	2	0.61	91999560	13971	32.37	6580	6690	6550	8500	4580	6540	6585.04	2.55	0	8384	6860	6700	6620	6460	6380	6660	6420	43	1960	500	4050	10	1	8625000	568	-44.76	0.60	12	0.16	-147.00	10879.00	11440	20240116	-42.48	5230	20231024	25.81	11440	-42.48	20240116	5580	17.92	20240103	11440	-42.48	20240116	5230	25.81	20231024	1.92	N	039010	500	43 억		220209	N	N	0	N	00	N
16	20240429	100458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6560	20	2	0.31	79510930	12069	27.96	6580	6690	6560	8500	4580	6540	6588.03	2.55	0	8161	6860	6700	6620	6460	6380	6660	6420	43	1960	500	4050	10	1	8625000	566	-44.63	0.60	12	0.14	-147.00	10879.00	11440	20240116	-42.66	5230	20231024	25.43	11440	-42.66	20240116	5580	17.56	20240103	11440	-42.66	20240116	5230	25.43	20231024	1.92	N	039010	500	43 억		220209	N	N	0	N	00	N
17	20240429	090458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6630	90	2	1.38	5942500	899	2.08	6580	6690	6580	8500	4580	6540	6610.12	2.55	0	32	6860	6700	6620	6460	6380	6660	6420	43	1960	500	4050	10	1	8625000	572	-45.10	0.61	12	0.01	-147.00	10879.00	11440	20240116	-42.05	5230	20231024	26.77	11440	-42.05	20240116	5580	18.82	20240103	11440	-42.05	20240116	5230	26.77	20231024	1.92	N	039010	500	43 억		220209	N	N	0	N	00	N
18	20240426	160457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6540	-190	5	-2.82	281529230	42530	81.15	6740	6780	6540	8740	4720	6730	6621.98	2.81	0	-22061	6876	6802	6726	6652	6576	6840	6690	43	2010	500	4170	10	1	8625000	564	-44.49	0.60	12	0.49	-147.00	10879.00	11440	20240116	-42.83	5230	20231024	25.05	11440	-42.83	20240116	5580	17.20	20240103	11440	-42.83	20240116	5230	25.05	20231024	2.01	N	039010	500	43 억		242196	N	N	0	N	00	N
19	20240426	150457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6580	-150	5	-2.23	255874120	38610	73.67	6740	6780	6540	8740	4720	6730	6627.15	2.81	0	-21034	6876	6802	6726	6652	6576	6840	6690	43	2010	500	4170	10	1	8625000	568	-44.76	0.60	12	0.45	-147.00	10879.00	11440	20240116	-42.48	5230	20231024	25.81	11440	-42.48	20240116	5580	17.92	20240103	11440	-42.48	20240116	5230	25.81	20231024	2.01	N	039010	500	43 억		242196	N	N	0	N	00	N
20	20240426	140455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6610	-120	5	-1.78	212774840	32050	61.15	6740	6780	6560	8740	4720	6730	6638.84	2.81	0	-20788	6876	6802	6726	6652	6576	6840	6690	43	2010	500	4170	10	1	8625000	570	-44.97	0.61	12	0.37	-147.00	10879.00	11440	20240116	-42.22	5230	20231024	26.39	11440	-42.22	20240116	5580	18.46	20240103	11440	-42.22	20240116	5230	26.39	20231024	2.01	N	039010	500	43 억		242196	N	N	0	N	00	N
21	20240426	130454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6660	-70	5	-1.04	169006840	25427	48.51	6740	6780	6560	8740	4720	6730	6646.75	2.81	0	-17553	6876	6802	6726	6652	6576	6840	6690	43	2010	500	4170	10	1	8625000	574	-45.31	0.61	12	0.29	-147.00	10879.00	11440	20240116	-41.78	5230	20231024	27.34	11440	-41.78	20240116	5580	19.35	20240103	11440	-41.78	20240116	5230	27.34	20231024	2.01	N	039010	500	43 억		242196	N	N	0	N	00	N
22	20240426	120455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6640	-90	5	-1.34	152000860	22868	43.63	6740	6780	6560	8740	4720	6730	6646.88	2.81	0	-15670	6876	6802	6726	6652	6576	6840	6690	43	2010	500	4170	10	1	8625000	573	-45.17	0.61	12	0.27	-147.00	10879.00	11440	20240116	-41.96	5230	20231024	26.96	11440	-41.96	20240116	5580	19.00	20240103	11440	-41.96	20240116	5230	26.96	20231024	2.01	N	039010	500	43 억		242196	N	N	0	N	00	N
23	20240426	110455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6620	-110	5	-1.63	137231080	20638	39.38	6740	6780	6560	8740	4720	6730	6649.44	2.81	0	-14007	6876	6802	6726	6652	6576	6840	6690	43	2010	500	4170	10	1	8625000	571	-45.03	0.61	12	0.24	-147.00	10879.00	11440	20240116	-42.13	5230	20231024	26.58	11440	-42.13	20240116	5580	18.64	20240103	11440	-42.13	20240116	5230	26.58	20231024	2.01	N	039010	500	43 억		242196	N	N	0	N	00	N
24	20240426	100454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6640	-90	5	-1.34	86169720	12900	24.61	6740	6780	6600	8740	4720	6730	6679.82	2.81	0	-9259	6876	6802	6726	6652	6576	6840	6690	43	2010	500	4170	10	1	8625000	573	-45.17	0.61	12	0.15	-147.00	10879.00	11440	20240116	-41.96	5230	20231024	26.96	11440	-41.96	20240116	5580	19.00	20240103	11440	-41.96	20240116	5230	26.96	20231024	2.01	N	039010	500	43 억		242196	N	N	0	N	00	N
25	20240426	090457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6750	20	2	0.30	22131070	3282	6.26	6740	6780	6730	8740	4720	6730	6743.17	2.81	0	-2836	6876	6802	6726	6652	6576	6840	6690	43	2010	500	4170	10	1	8625000	582	-45.92	0.62	12	0.04	-147.00	10879.00	11440	20240116	-41.00	5230	20231024	29.06	11440	-41.00	20240116	5580	20.97	20240103	11440	-41.00	20240116	5230	29.06	20231024	2.01	N	039010	500	43 억		242196	N	N	0	N	00	N
26	20240425	160451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6730	40	2	0.60	351311500	52302	69.25	6680	6800	6650	8690	4690	6690	6716.98	2.74	0	6144	6870	6780	6690	6600	6510	6735	6555	43	2000	500	4140	10	1	8625000	580	-45.78	0.62	12	0.61	-147.00	10879.00	11440	20240116	-41.17	5230	20231024	28.68	11440	-41.17	20240116	5580	20.61	20240103	11440	-41.17	20240116	5230	28.68	20231024	1.91	N	039010	500	43 억		236445	N	N	0	N	00	N
27	20240425	150456	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6670	-20	5	-0.30	323017460	48071	63.64	6680	6800	6650	8690	4690	6690	6719.59	2.74	0	7418	6870	6780	6690	6600	6510	6735	6555	43	2000	500	4140	10	1	8625000	575	-45.37	0.61	12	0.56	-147.00	10879.00	11440	20240116	-41.70	5230	20231024	27.53	11440	-41.70	20240116	5580	19.53	20240103	11440	-41.70	20240116	5230	27.53	20231024	1.91	N	039010	500	43 억		236445	N	N	0	N	00	N
28	20240425	140453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6700	10	2	0.15	307157900	45700	60.51	6680	6800	6650	8690	4690	6690	6721.18	2.74	0	8117	6870	6780	6690	6600	6510	6735	6555	43	2000	500	4140	10	1	8625000	578	-45.58	0.62	12	0.53	-147.00	10879.00	11440	20240116	-41.43	5230	20231024	28.11	11440	-41.43	20240116	5580	20.07	20240103	11440	-41.43	20240116	5230	28.11	20231024	1.91	N	039010	500	43 억		236445	N	N	0	N	00	N
29	20240425	130455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6740	50	2	0.75	255159890	37941	50.23	6680	6800	6650	8690	4690	6690	6725.18	2.74	0	6220	6870	6780	6690	6600	6510	6735	6555	43	2000	500	4140	10	1	8625000	581	-45.85	0.62	12	0.44	-147.00	10879.00	11440	20240116	-41.08	5230	20231024	28.87	11440	-41.08	20240116	5580	20.79	20240103	11440	-41.08	20240116	5230	28.87	20231024	1.91	N	039010	500	43 억		236445	N	N	0	N	00	N
30	20240425	120453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6790	100	2	1.49	206091570	30691	40.63	6680	6790	6650	8690	4690	6690	6715.05	2.74	0	6733	6870	6780	6690	6600	6510	6735	6555	43	2000	500	4140	10	1	8625000	586	-46.19	0.62	12	0.36	-147.00	10879.00	11440	20240116	-40.65	5230	20231024	29.83	11440	-40.65	20240116	5580	21.68	20240103	11440	-40.65	20240116	5230	29.83	20231024	1.91	N	039010	500	43 억		236445	N	N	0	N	00	N
31	20240425	110454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6680	-10	5	-0.15	87016550	13010	17.22	6680	6750	6650	8690	4690	6690	6688.44	2.74	0	2080	6870	6780	6690	6600	6510	6735	6555	43	2000	500	4140	10	1	8625000	576	-45.44	0.61	12	0.15	-147.00	10879.00	11440	20240116	-41.61	5230	20231024	27.72	11440	-41.61	20240116	5580	19.71	20240103	11440	-41.61	20240116	5230	27.72	20231024	1.91	N	039010	500	43 억		236445	N	N	0	N	00	N
32	20240425	100453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6710	20	2	0.30	62207530	9293	12.30	6680	6750	6670	8690	4690	6690	6694.02	2.74	0	2318	6870	6780	6690	6600	6510	6735	6555	43	2000	500	4140	10	1	8625000	579	-45.65	0.62	12	0.11	-147.00	10879.00	11440	20240116	-41.35	5230	20231024	28.30	11440	-41.35	20240116	5580	20.25	20240103	11440	-41.35	20240116	5230	28.30	20231024	1.91	N	039010	500	43 억		236445	N	N	0	N	00	N
33	20240425	090455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6710	20	2	0.30	25609510	3837	5.08	6680	6740	6670	8690	4690	6690	6674.36	2.74	0	1098	6870	6780	6690	6600	6510	6735	6555	43	2000	500	4140	10	1	8625000	579	-45.65	0.62	12	0.04	-147.00	10879.00	11440	20240116	-41.35	5230	20231024	28.30	11440	-41.35	20240116	5580	20.25	20240103	11440	-41.35	20240116	5230	28.30	20231024	1.91	N	039010	500	43 억		236445	N	N	0	N	00	N
34	20240424	160452	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6690	-40	5	-0.59	503383220	75255	116.27	6750	6780	6600	8740	4720	6730	6689.03	2.60	0	10788	6856	6792	6676	6612	6496	6820	6640	43	2010	500	4170	10	1	8625000	577	-45.51	0.61	12	0.87	-147.00	10879.00	11440	20240116	-41.52	5230	20231024	27.92	11440	-41.52	20240116	5580	19.89	20240103	11440	-41.52	20240116	5230	27.92	20231024	1.80	N	039010	500	43 억		224480	N	N	0	N	00	N
35	20240424	150452	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6710	-20	5	-0.30	482972830	72209	111.56	6750	6780	6600	8740	4720	6730	6688.54	2.60	0	10900	6856	6792	6676	6612	6496	6820	6640	43	2010	500	4170	10	1	8625000	579	-45.65	0.62	12	0.84	-147.00	10879.00	11440	20240116	-41.35	5230	20231024	28.30	11440	-41.35	20240116	5580	20.25	20240103	11440	-41.35	20240116	5230	28.30	20231024	1.80	N	039010	500	43 억		224480	N	N	0	N	00	N
36	20240424	140451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6730	0	3	0.00	432942730	64771	100.07	6750	6780	6600	8740	4720	6730	6684.21	2.60	0	10764	6856	6792	6676	6612	6496	6820	6640	43	2010	500	4170	10	1	8625000	580	-45.78	0.62	12	0.75	-147.00	10879.00	11440	20240116	-41.17	5230	20231024	28.68	11440	-41.17	20240116	5580	20.61	20240103	11440	-41.17	20240116	5230	28.68	20231024	1.80	N	039010	500	43 억		224480	N	N	0	N	00	N
37	20240424	130456	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6700	-30	5	-0.45	348591550	52215	80.67	6750	6780	6600	8740	4720	6730	6676.08	2.60	0	3267	6856	6792	6676	6612	6496	6820	6640	43	2010	500	4170	10	1	8625000	578	-45.58	0.62	12	0.61	-147.00	10879.00	11440	20240116	-41.43	5230	20231024	28.11	11440	-41.43	20240116	5580	20.07	20240103	11440	-41.43	20240116	5230	28.11	20231024	1.80	N	039010	500	43 억		224480	N	N	0	N	00	N
38	20240424	120453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6700	-30	5	-0.45	335989250	50331	77.76	6750	6780	6600	8740	4720	6730	6675.59	2.60	0	3683	6856	6792	6676	6612	6496	6820	6640	43	2010	500	4170	10	1	8625000	578	-45.58	0.62	12	0.58	-147.00	10879.00	11440	20240116	-41.43	5230	20231024	28.11	11440	-41.43	20240116	5580	20.07	20240103	11440	-41.43	20240116	5230	28.11	20231024	1.80	N	039010	500	43 억		224480	N	N	0	N	00	N
39	20240424	110451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6650	-80	5	-1.19	278502570	41720	64.46	6750	6780	6600	8740	4720	6730	6675.52	2.60	0	4456	6856	6792	6676	6612	6496	6820	6640	43	2010	500	4170	10	1	8625000	574	-45.24	0.61	12	0.48	-147.00	10879.00	11440	20240116	-41.87	5230	20231024	27.15	11440	-41.87	20240116	5580	19.18	20240103	11440	-41.87	20240116	5230	27.15	20231024	1.80	N	039010	500	43 억		224480	N	N	0	N	00	N
40	20240424	100450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6670	-60	5	-0.89	186395830	27842	43.02	6750	6780	6600	8740	4720	6730	6694.77	2.60	0	4164	6856	6792	6676	6612	6496	6820	6640	43	2010	500	4170	10	1	8625000	575	-45.37	0.61	12	0.32	-147.00	10879.00	11440	20240116	-41.70	5230	20231024	27.53	11440	-41.70	20240116	5580	19.53	20240103	11440	-41.70	20240116	5230	27.53	20231024	1.80	N	039010	500	43 억		224480	N	N	0	N	00	N
41	20240424	090452	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6760	30	2	0.45	20374910	3016	4.66	6750	6780	6740	8740	4720	6730	6755.61	2.60	0	-703	6856	6792	6676	6612	6496	6820	6640	43	2010	500	4170	10	1	8625000	583	-45.99	0.62	12	0.03	-147.00	10879.00	11440	20240116	-40.91	5230	20231024	29.25	11440	-40.91	20240116	5580	21.15	20240103	11440	-40.91	20240116	5230	29.25	20231024	1.80	N	039010	500	43 억		224480	N	N	0	N	00	N
42	20240423	160440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6730	-10	5	-0.15	427201520	64129	77.56	6730	6740	6560	8760	4720	6740	6661.51	2.75	0	-12473	6906	6822	6666	6582	6426	6865	6625	43	2020	500	4170	10	1	8625000	580	-45.78	0.62	12	0.74	-147.00	10879.00	11440	20240116	-41.17	5230	20231024	28.68	11440	-41.17	20240116	5580	20.61	20240103	11440	-41.17	20240116	5230	28.68	20231024	1.81	N	039010	500	43 억		236988	N	N	0	N	00	N
43	20240423	150450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6690	-50	5	-0.74	356853370	53668	64.91	6730	6730	6560	8760	4720	6740	6649.28	2.75	0	-7406	6906	6822	6666	6582	6426	6865	6625	43	2020	500	4170	10	1	8625000	577	-45.51	0.61	12	0.62	-147.00	10879.00	11440	20240116	-41.52	5230	20231024	27.92	11440	-41.52	20240116	5580	19.89	20240103	11440	-41.52	20240116	5230	27.92	20231024	1.81	N	039010	500	43 억		236988	N	N	0	N	00	N
44	20240423	140451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6700	-40	5	-0.59	307847580	46305	56.01	6730	6730	6560	8760	4720	6740	6648.26	2.75	0	-8487	6906	6822	6666	6582	6426	6865	6625	43	2020	500	4170	10	1	8625000	578	-45.58	0.62	12	0.54	-147.00	10879.00	11440	20240116	-41.43	5230	20231024	28.11	11440	-41.43	20240116	5580	20.07	20240103	11440	-41.43	20240116	5230	28.11	20231024	1.81	N	039010	500	43 억		236988	N	N	0	N	00	N
45	20240423	130448	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6680	-60	5	-0.89	257464370	38775	46.90	6730	6730	6560	8760	4720	6740	6639.96	2.75	0	-5206	6906	6822	6666	6582	6426	6865	6625	43	2020	500	4170	10	1	8625000	576	-45.44	0.61	12	0.45	-147.00	10879.00	11440	20240116	-41.61	5230	20231024	27.72	11440	-41.61	20240116	5580	19.71	20240103	11440	-41.61	20240116	5230	27.72	20231024	1.81	N	039010	500	43 억		236988	N	N	0	N	00	N
46	20240423	120449	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6660	-80	5	-1.19	245230250	36937	44.67	6730	6730	6560	8760	4720	6740	6639.15	2.75	0	-5197	6906	6822	6666	6582	6426	6865	6625	43	2020	500	4170	10	1	8625000	574	-45.31	0.61	12	0.43	-147.00	10879.00	11440	20240116	-41.78	5230	20231024	27.34	11440	-41.78	20240116	5580	19.35	20240103	11440	-41.78	20240116	5230	27.34	20231024	1.81	N	039010	500	43 억		236988	N	N	0	N	00	N
47	20240423	110448	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6610	-130	5	-1.93	224204880	33767	40.84	6730	6730	6560	8760	4720	6740	6639.76	2.75	0	-5128	6906	6822	6666	6582	6426	6865	6625	43	2020	500	4170	10	1	8625000	570	-44.97	0.61	12	0.39	-147.00	10879.00	11440	20240116	-42.22	5230	20231024	26.39	11440	-42.22	20240116	5580	18.46	20240103	11440	-42.22	20240116	5230	26.39	20231024	1.81	N	039010	500	43 억		236988	N	N	0	N	00	N
48	20240423	100449	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6690	-50	5	-0.74	107805940	16175	19.56	6730	6730	6620	8760	4720	6740	6664.97	2.75	0	1600	6906	6822	6666	6582	6426	6865	6625	43	2020	500	4170	10	1	8625000	577	-45.51	0.61	12	0.19	-147.00	10879.00	11440	20240116	-41.52	5230	20231024	27.92	11440	-41.52	20240116	5580	19.89	20240103	11440	-41.52	20240116	5230	27.92	20231024	1.81	N	039010	500	43 억		236988	N	N	0	N	00	N
49	20240423	090449	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6670	-70	5	-1.04	14861210	2224	2.69	6730	6730	6660	8760	4720	6740	6682.20	2.75	0	981	6906	6822	6666	6582	6426	6865	6625	43	2020	500	4170	10	1	8625000	575	-45.37	0.61	12	0.03	-147.00	10879.00	11440	20240116	-41.70	5230	20231024	27.53	11440	-41.70	20240116	5580	19.53	20240103	11440	-41.70	20240116	5230	27.53	20231024	1.81	N	039010	500	43 억		236988	N	N	0	N	00	N
50	20240422	160448	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6740	230	2	3.53	541475700	81238	173.99	6670	6750	6510	8460	4560	6510	6663.08	2.69	0	2725	6770	6640	6490	6360	6210	6565	6285	43	1950	500	4030	10	1	8625000	581	-45.85	0.62	12	0.94	-147.00	10879.00	11440	20240116	-41.08	5230	20231024	28.87	11440	-41.08	20240116	5580	20.79	20240103	11440	-41.08	20240116	5230	28.87	20231024	1.79	N	039010	500	43 억		232099	N	N	0	N	00	N
51	20240422	150447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6720	210	2	3.23	464864150	69865	149.63	6670	6720	6510	8460	4560	6510	6653.75	2.69	0	5040	6770	6640	6490	6360	6210	6565	6285	43	1950	500	4030	10	1	8625000	580	-45.71	0.62	12	0.81	-147.00	10879.00	11440	20240116	-41.26	5230	20231024	28.49	11440	-41.26	20240116	5580	20.43	20240103	11440	-41.26	20240116	5230	28.49	20231024	1.79	N	039010	500	43 억		232099	N	N	0	N	00	N
52	20240422	140447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6660	150	2	2.30	353692780	53232	114.01	6670	6720	6510	8460	4560	6510	6644.36	2.69	0	7045	6770	6640	6490	6360	6210	6565	6285	43	1950	500	4030	10	1	8625000	574	-45.31	0.61	12	0.62	-147.00	10879.00	11440	20240116	-41.78	5230	20231024	27.34	11440	-41.78	20240116	5580	19.35	20240103	11440	-41.78	20240116	5230	27.34	20231024	1.79	N	039010	500	43 억		232099	N	N	0	N	00	N
53	20240422	130446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6690	180	2	2.76	322450070	48523	103.92	6670	6720	6510	8460	4560	6510	6645.30	2.69	0	7749	6770	6640	6490	6360	6210	6565	6285	43	1950	500	4030	10	1	8625000	577	-45.51	0.61	12	0.56	-147.00	10879.00	11440	20240116	-41.52	5230	20231024	27.92	11440	-41.52	20240116	5580	19.89	20240103	11440	-41.52	20240116	5230	27.92	20231024	1.79	N	039010	500	43 억		232099	N	N	0	N	00	N
54	20240422	120446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6650	140	2	2.15	223550030	33733	72.25	6670	6690	6510	8460	4560	6510	6627.04	2.69	0	4240	6770	6640	6490	6360	6210	6565	6285	43	1950	500	4030	10	1	8625000	574	-45.24	0.61	12	0.39	-147.00	10879.00	11440	20240116	-41.87	5230	20231024	27.15	11440	-41.87	20240116	5580	19.18	20240103	11440	-41.87	20240116	5230	27.15	20231024	1.79	N	039010	500	43 억		232099	N	N	0	N	00	N
55	20240422	110446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6670	160	2	2.46	214044690	32302	69.18	6670	6690	6510	8460	4560	6510	6626.36	2.69	0	4220	6770	6640	6490	6360	6210	6565	6285	43	1950	500	4030	10	1	8625000	575	-45.37	0.61	12	0.37	-147.00	10879.00	11440	20240116	-41.70	5230	20231024	27.53	11440	-41.70	20240116	5580	19.53	20240103	11440	-41.70	20240116	5230	27.53	20231024	1.79	N	039010	500	43 억		232099	N	N	0	N	00	N
56	20240422	100447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6600	90	2	1.38	85934190	13010	27.86	6670	6670	6510	8460	4560	6510	6605.24	2.69	0	749	6770	6640	6490	6360	6210	6565	6285	43	1950	500	4030	10	1	8625000	569	-44.90	0.61	12	0.15	-147.00	10879.00	11440	20240116	-42.31	5230	20231024	26.20	11440	-42.31	20240116	5580	18.28	20240103	11440	-42.31	20240116	5230	26.20	20231024	1.79	N	039010	500	43 억		232099	N	N	0	N	00	N
57	20240422	090447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6610	100	2	1.54	14736880	2218	4.75	6670	6670	6510	8460	4560	6510	6644.22	2.69	0	-637	6770	6640	6490	6360	6210	6565	6285	43	1950	500	4030	10	1	8625000	570	-44.97	0.61	12	0.03	-147.00	10879.00	11440	20240116	-42.22	5230	20231024	26.39	11440	-42.22	20240116	5580	18.46	20240103	11440	-42.22	20240116	5230	26.39	20231024	1.79	N	039010	500	43 억		232099	N	N	0	N	00	N
58	20240419	160428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6510	-90	5	-1.36	302847410	46672	141.02	6620	6620	6340	8580	4620	6600	6488.79	2.66	0	2277	6720	6660	6550	6490	6380	6690	6520	43	1980	500	4090	10	1	8625000	561	-44.29	0.60	12	0.54	-147.00	10879.00	11440	20240116	-43.09	5230	20231024	24.47	11440	-43.09	20240116	5580	16.67	20240103	11440	-43.09	20240116	5230	24.47	20231024	1.81	N	039010	500	43 억		229823	N	N	0	N	00	N
59	20240419	150431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6520	-80	5	-1.21	292448270	45071	136.18	6620	6620	6340	8580	4620	6600	6488.58	2.66	0	2390	6720	6660	6550	6490	6380	6690	6520	43	1980	500	4090	10	1	8625000	562	-44.35	0.60	12	0.52	-147.00	10879.00	11440	20240116	-43.01	5230	20231024	24.67	11440	-43.01	20240116	5580	16.85	20240103	11440	-43.01	20240116	5230	24.67	20231024	1.81	N	039010	500	43 억		229823	N	N	0	N	00	N
60	20240419	140426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6530	-70	5	-1.06	260420320	40143	121.29	6620	6620	6340	8580	4620	6600	6487.27	2.66	0	1269	6720	6660	6550	6490	6380	6690	6520	43	1980	500	4090	10	1	8625000	563	-44.42	0.60	12	0.47	-147.00	10879.00	11440	20240116	-42.92	5230	20231024	24.86	11440	-42.92	20240116	5580	17.03	20240103	11440	-42.92	20240116	5230	24.86	20231024	1.81	N	039010	500	43 억		229823	N	N	0	N	00	N
61	20240419	130429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6510	-90	5	-1.36	230031060	35465	107.15	6620	6620	6340	8580	4620	6600	6486.09	2.66	0	-80	6720	6660	6550	6490	6380	6690	6520	43	1980	500	4090	10	1	8625000	561	-44.29	0.60	12	0.41	-147.00	10879.00	11440	20240116	-43.09	5230	20231024	24.47	11440	-43.09	20240116	5580	16.67	20240103	11440	-43.09	20240116	5230	24.47	20231024	1.81	N	039010	500	43 억		229823	N	N	0	N	00	N
62	20240419	120427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6450	-150	5	-2.27	196333290	30270	91.46	6620	6620	6340	8580	4620	6600	6486.01	2.66	0	364	6720	6660	6550	6490	6380	6690	6520	43	1980	500	4090	10	1	8625000	556	-43.88	0.59	12	0.35	-147.00	10879.00	11440	20240116	-43.62	5230	20231024	23.33	11440	-43.62	20240116	5580	15.59	20240103	11440	-43.62	20240116	5230	23.33	20231024	1.81	N	039010	500	43 억		229823	N	N	0	N	00	N
63	20240419	110431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6470	-130	5	-1.97	90440140	13828	41.78	6620	6620	6470	8580	4620	6600	6540.30	2.66	0	-2388	6720	6660	6550	6490	6380	6690	6520	43	1980	500	4090	10	1	8625000	558	-44.01	0.59	12	0.16	-147.00	10879.00	11440	20240116	-43.44	5230	20231024	23.71	11440	-43.44	20240116	5580	15.95	20240103	11440	-43.44	20240116	5230	23.71	20231024	1.81	N	039010	500	43 억		229823	N	N	0	N	00	N
64	20240419	100429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6580	-20	5	-0.30	27424540	4167	12.59	6620	6620	6550	8580	4620	6600	6581.30	2.66	0	-197	6720	6660	6550	6490	6380	6690	6520	43	1980	500	4090	10	1	8625000	568	-44.76	0.60	12	0.05	-147.00	10879.00	11440	20240116	-42.48	5230	20231024	25.81	11440	-42.48	20240116	5580	17.92	20240103	11440	-42.48	20240116	5230	25.81	20231024	1.81	N	039010	500	43 억		229823	N	N	0	N	00	N
65	20240419	090426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6600	0	3	0.00	9318170	1412	4.27	6620	6620	6560	8580	4620	6600	6599.26	2.66	0	-87	6720	6660	6550	6490	6380	6690	6520	43	1980	500	4090	10	1	8625000	569	-44.90	0.61	12	0.02	-147.00	10879.00	11440	20240116	-42.31	5230	20231024	26.20	11440	-42.31	20240116	5580	18.28	20240103	11440	-42.31	20240116	5230	26.20	20231024	1.81	N	039010	500	43 억		229823	N	N	0	N	00	N
66	20240418	160425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6600	100	2	1.54	217215300	33091	95.93	6500	6610	6440	8450	4550	6500	6564.18	2.63	0	850	6626	6562	6456	6392	6286	6595	6425	43	1950	500	4030	10	1	8625000	569	-44.90	0.61	12	0.38	-147.00	10879.00	11440	20240116	-42.31	5230	20231024	26.20	11440	-42.31	20240116	5580	18.28	20240103	11440	-42.31	20240116	5230	26.20	20231024	1.93	N	039010	500	43 억		227251	N	N	0	N	00	N
67	20240418	150427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6570	70	2	1.08	153678400	23454	67.99	6500	6600	6440	8450	4550	6500	6552.33	2.63	0	-530	6626	6562	6456	6392	6286	6595	6425	43	1950	500	4030	10	1	8625000	567	-44.69	0.60	12	0.27	-147.00	10879.00	11440	20240116	-42.57	5230	20231024	25.62	11440	-42.57	20240116	5580	17.74	20240103	11440	-42.57	20240116	5230	25.62	20231024	1.93	N	039010	500	43 억		227251	N	N	0	N	00	N
68	20240418	140428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6560	60	2	0.92	135162440	20630	59.81	6500	6600	6440	8450	4550	6500	6551.74	2.63	0	-1300	6626	6562	6456	6392	6286	6595	6425	43	1950	500	4030	10	1	8625000	566	-44.63	0.60	12	0.24	-147.00	10879.00	11440	20240116	-42.66	5230	20231024	25.43	11440	-42.66	20240116	5580	17.56	20240103	11440	-42.66	20240116	5230	25.43	20231024	1.93	N	039010	500	43 억		227251	N	N	0	N	00	N
69	20240418	130427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6570	70	2	1.08	120199600	18343	53.18	6500	6600	6440	8450	4550	6500	6552.89	2.63	0	-672	6626	6562	6456	6392	6286	6595	6425	43	1950	500	4030	10	1	8625000	567	-44.69	0.60	12	0.21	-147.00	10879.00	11440	20240116	-42.57	5230	20231024	25.62	11440	-42.57	20240116	5580	17.74	20240103	11440	-42.57	20240116	5230	25.62	20231024	1.93	N	039010	500	43 억		227251	N	N	0	N	00	N
70	20240418	120426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6600	100	2	1.54	103283080	15764	45.70	6500	6600	6440	8450	4550	6500	6551.83	2.63	0	-430	6626	6562	6456	6392	6286	6595	6425	43	1950	500	4030	10	1	8625000	569	-44.90	0.61	12	0.18	-147.00	10879.00	11440	20240116	-42.31	5230	20231024	26.20	11440	-42.31	20240116	5580	18.28	20240103	11440	-42.31	20240116	5230	26.20	20231024	1.93	N	039010	500	43 억		227251	N	N	0	N	00	N
71	20240418	110426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6560	60	2	0.92	63667460	9735	28.22	6500	6590	6440	8450	4550	6500	6540.06	2.63	0	399	6626	6562	6456	6392	6286	6595	6425	43	1950	500	4030	10	1	8625000	566	-44.63	0.60	12	0.11	-147.00	10879.00	11440	20240116	-42.66	5230	20231024	25.43	11440	-42.66	20240116	5580	17.56	20240103	11440	-42.66	20240116	5230	25.43	20231024	1.93	N	039010	500	43 억		227251	N	N	0	N	00	N
72	20240418	100427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6570	70	2	1.08	46853550	7160	20.76	6500	6590	6440	8450	4550	6500	6543.79	2.63	0	-103	6626	6562	6456	6392	6286	6595	6425	43	1950	500	4030	10	1	8625000	567	-44.69	0.60	12	0.08	-147.00	10879.00	11440	20240116	-42.57	5230	20231024	25.62	11440	-42.57	20240116	5580	17.74	20240103	11440	-42.57	20240116	5230	25.62	20231024	1.93	N	039010	500	43 억		227251	N	N	0	N	00	N
73	20240418	090426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6530	30	2	0.46	1552090	239	0.69	6500	6530	6440	8450	4550	6500	6494.10	2.63	0	-124	6626	6562	6456	6392	6286	6595	6425	43	1950	500	4030	10	1	8625000	563	-44.42	0.60	12	0.00	-147.00	10879.00	11440	20240116	-42.92	5230	20231024	24.86	11440	-42.92	20240116	5580	17.03	20240103	11440	-42.92	20240116	5230	24.86	20231024	1.93	N	039010	500	43 억		227251	N	N	0	N	00	N
74	20240417	160421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6500	140	2	2.20	221480800	34334	53.81	6350	6520	6350	8260	4460	6360	6450.57	2.52	0	9588	6546	6452	6366	6272	6186	6500	6320	43	1900	500	3940	10	1	8625000	561	-44.22	0.60	12	0.40	-147.00	10879.00	11440	20240116	-43.18	5230	20231024	24.28	11440	-43.18	20240116	5580	16.49	20240103	11440	-43.18	20240116	5230	24.28	20231024	1.97	N	039010	500	43 억		217158	N	N	0	N	00	N
75	20240417	150430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6470	110	2	1.73	191303760	29678	46.52	6350	6520	6350	8260	4460	6360	6445.98	2.52	0	11052	6546	6452	6366	6272	6186	6500	6320	43	1900	500	3940	10	1	8625000	558	-44.01	0.59	12	0.34	-147.00	10879.00	11440	20240116	-43.44	5230	20231024	23.71	11440	-43.44	20240116	5580	15.95	20240103	11440	-43.44	20240116	5230	23.71	20231024	1.97	N	039010	500	43 억		217158	N	N	0	N	00	N
76	20240417	140426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6460	100	2	1.57	183901360	28532	44.72	6350	6520	6350	8260	4460	6360	6445.44	2.52	0	11732	6546	6452	6366	6272	6186	6500	6320	43	1900	500	3940	10	1	8625000	557	-43.95	0.59	12	0.33	-147.00	10879.00	11440	20240116	-43.53	5230	20231024	23.52	11440	-43.53	20240116	5580	15.77	20240103	11440	-43.53	20240116	5230	23.52	20231024	1.97	N	039010	500	43 억		217158	N	N	0	N	00	N
77	20240417	130428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6440	80	2	1.26	153339890	23772	37.26	6350	6520	6350	8260	4460	6360	6450.44	2.52	0	11238	6546	6452	6366	6272	6186	6500	6320	43	1900	500	3940	10	1	8625000	555	-43.81	0.59	12	0.28	-147.00	10879.00	11440	20240116	-43.71	5230	20231024	23.14	11440	-43.71	20240116	5580	15.41	20240103	11440	-43.71	20240116	5230	23.14	20231024	1.97	N	039010	500	43 억		217158	N	N	0	N	00	N
78	20240417	120428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6490	130	2	2.04	151938290	23555	36.92	6350	6520	6350	8260	4460	6360	6450.36	2.52	0	11238	6546	6452	6366	6272	6186	6500	6320	43	1900	500	3940	10	1	8625000	560	-44.15	0.60	12	0.27	-147.00	10879.00	11440	20240116	-43.27	5230	20231024	24.09	11440	-43.27	20240116	5580	16.31	20240103	11440	-43.27	20240116	5230	24.09	20231024	1.97	N	039010	500	43 억		217158	N	N	0	N	00	N
79	20240417	110431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6450	90	2	1.42	93874170	14538	22.79	6350	6520	6350	8260	4460	6360	6457.16	2.52	0	7300	6546	6452	6366	6272	6186	6500	6320	43	1900	500	3940	10	1	8625000	556	-43.88	0.59	12	0.17	-147.00	10879.00	11440	20240116	-43.62	5230	20231024	23.33	11440	-43.62	20240116	5580	15.59	20240103	11440	-43.62	20240116	5230	23.33	20231024	1.97	N	039010	500	43 억		217158	N	N	0	N	00	N
80	20240417	100425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6490	130	2	2.04	76408660	11823	18.53	6350	6520	6350	8260	4460	6360	6462.71	2.52	0	8054	6546	6452	6366	6272	6186	6500	6320	43	1900	500	3940	10	1	8625000	560	-44.15	0.60	12	0.14	-147.00	10879.00	11440	20240116	-43.27	5230	20231024	24.09	11440	-43.27	20240116	5580	16.31	20240103	11440	-43.27	20240116	5230	24.09	20231024	1.97	N	039010	500	43 억		217158	N	N	0	N	00	N
81	20240417	090424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6420	60	2	0.94	973060	153	0.24	6350	6420	6350	8260	4460	6360	6359.87	2.52	0	119	6546	6452	6366	6272	6186	6500	6320	43	1900	500	3940	10	1	8625000	554	-43.67	0.59	12	0.00	-147.00	10879.00	11440	20240116	-43.88	5230	20231024	22.75	11440	-43.88	20240116	5580	15.05	20240103	11440	-43.88	20240116	5230	22.75	20231024	1.97	N	039010	500	43 억		217158	N	N	0	N	00	N
82	20240416	160428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6360	-100	5	-1.55	404507180	63650	101.27	6340	6460	6280	8390	4530	6460	6355.18	2.59	0	-6553	6766	6612	6376	6222	5986	6495	6105	43	1930	500	4000	10	1	8625000	549	-43.27	0.58	12	0.74	-147.00	10879.00	11440	20240116	-44.41	5230	20231024	21.61	11440	-44.41	20240116	5580	13.98	20240103	11440	-44.41	20240116	5230	21.61	20231024	1.98	N	039010	500	43 억		223538	N	N	0	N	00	N
83	20240416	150425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6390	-70	5	-1.08	358391730	56406	89.75	6340	6460	6280	8390	4530	6460	6353.79	2.59	0	-5595	6766	6612	6376	6222	5986	6495	6105	43	1930	500	4000	10	1	8625000	551	-43.47	0.59	12	0.65	-147.00	10879.00	11440	20240116	-44.14	5230	20231024	22.18	11440	-44.14	20240116	5580	14.52	20240103	11440	-44.14	20240116	5230	22.18	20231024	1.98	N	039010	500	43 억		223538	N	N	0	N	00	N
84	20240416	140424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6380	-80	5	-1.24	307537510	48417	77.04	6340	6460	6280	8390	4530	6460	6351.85	2.59	0	-5822	6766	6612	6376	6222	5986	6495	6105	43	1930	500	4000	10	1	8625000	550	-43.40	0.59	12	0.56	-147.00	10879.00	11440	20240116	-44.23	5230	20231024	21.99	11440	-44.23	20240116	5580	14.34	20240103	11440	-44.23	20240116	5230	21.99	20231024	1.98	N	039010	500	43 억		223538	N	N	0	N	00	N
85	20240416	130426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6390	-70	5	-1.08	280196380	44122	70.20	6340	6460	6280	8390	4530	6460	6350.49	2.59	0	-5677	6766	6612	6376	6222	5986	6495	6105	43	1930	500	4000	10	1	8625000	551	-43.47	0.59	12	0.51	-147.00	10879.00	11440	20240116	-44.14	5230	20231024	22.18	11440	-44.14	20240116	5580	14.52	20240103	11440	-44.14	20240116	5230	22.18	20231024	1.98	N	039010	500	43 억		223538	N	N	0	N	00	N
86	20240416	120428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6370	-90	5	-1.39	270726320	42634	67.83	6340	6460	6280	8390	4530	6460	6350.01	2.59	0	-5562	6766	6612	6376	6222	5986	6495	6105	43	1930	500	4000	10	1	8625000	549	-43.33	0.59	12	0.49	-147.00	10879.00	11440	20240116	-44.32	5230	20231024	21.80	11440	-44.32	20240116	5580	14.16	20240103	11440	-44.32	20240116	5230	21.80	20231024	1.98	N	039010	500	43 억		223538	N	N	0	N	00	N
87	20240416	110426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6320	-140	5	-2.17	182536050	28677	45.63	6340	6460	6300	8390	4530	6460	6365.24	2.59	0	-6468	6766	6612	6376	6222	5986	6495	6105	43	1930	500	4000	10	1	8625000	545	-42.99	0.58	12	0.33	-147.00	10879.00	11440	20240116	-44.76	5230	20231024	20.84	11440	-44.76	20240116	5580	13.26	20240103	11440	-44.76	20240116	5230	20.84	20231024	1.98	N	039010	500	43 억		223538	N	N	0	N	00	N
88	20240416	100420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6370	-90	5	-1.39	58485220	9149	14.56	6340	6460	6340	8390	4530	6460	6392.53	2.59	0	-786	6766	6612	6376	6222	5986	6495	6105	43	1930	500	4000	10	1	8625000	549	-43.33	0.59	12	0.11	-147.00	10879.00	11440	20240116	-44.32	5230	20231024	21.80	11440	-44.32	20240116	5580	14.16	20240103	11440	-44.32	20240116	5230	21.80	20231024	1.98	N	039010	500	43 억		223538	N	N	0	N	00	N
89	20240416	090421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6410	-50	5	-0.77	5592520	877	1.40	6340	6460	6340	8390	4530	6460	6376.88	2.59	0	272	6766	6612	6376	6222	5986	6495	6105	43	1930	500	4000	10	1	8625000	553	-43.61	0.59	12	0.01	-147.00	10879.00	11440	20240116	-43.97	5230	20231024	22.56	11440	-43.97	20240116	5580	14.87	20240103	11440	-43.97	20240116	5230	22.56	20231024	1.98	N	039010	500	43 억		223538	N	N	0	N	00	N
90	20240415	160419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6460	-70	5	-1.07	399285180	62664	198.78	6530	6530	6140	8480	4580	6530	6371.84	2.56	0	2190	6670	6600	6550	6480	6430	6575	6455	43	1950	500	4040	10	1	8625000	557	-43.95	0.59	12	0.73	-147.00	10879.00	11440	20240116	-43.53	5230	20231024	23.52	11440	-43.53	20240116	5580	15.77	20240103	11440	-43.53	20240116	5230	23.52	20231024	2.01	N	039010	500	43 억		221010	N	N	0	N	00	N
91	20240415	150424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6410	-120	5	-1.84	351662370	55248	175.25	6530	6530	6140	8480	4580	6530	6365.16	2.56	0	719	6670	6600	6550	6480	6430	6575	6455	43	1950	500	4040	10	1	8625000	553	-43.61	0.59	12	0.64	-147.00	10879.00	11440	20240116	-43.97	5230	20231024	22.56	11440	-43.97	20240116	5580	14.87	20240103	11440	-43.97	20240116	5230	22.56	20231024	2.01	N	039010	500	43 억		221010	N	N	0	N	00	N
92	20240415	140418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6420	-110	5	-1.68	340480270	53501	169.71	6530	6530	6140	8480	4580	6530	6364.00	2.56	0	489	6670	6600	6550	6480	6430	6575	6455	43	1950	500	4040	10	1	8625000	554	-43.67	0.59	12	0.62	-147.00	10879.00	11440	20240116	-43.88	5230	20231024	22.75	11440	-43.88	20240116	5580	15.05	20240103	11440	-43.88	20240116	5230	22.75	20231024	2.01	N	039010	500	43 억		221010	N	N	0	N	00	N
93	20240415	130417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6420	-110	5	-1.68	303944290	47785	151.58	6530	6530	6140	8480	4580	6530	6360.66	2.56	0	-3360	6670	6600	6550	6480	6430	6575	6455	43	1950	500	4040	10	1	8625000	554	-43.67	0.59	12	0.55	-147.00	10879.00	11440	20240116	-43.88	5230	20231024	22.75	11440	-43.88	20240116	5580	15.05	20240103	11440	-43.88	20240116	5230	22.75	20231024	2.01	N	039010	500	43 억		221010	N	N	0	N	00	N
94	20240415	120422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6360	-170	5	-2.60	263992050	41527	131.73	6530	6530	6140	8480	4580	6530	6357.12	2.56	0	-7694	6670	6600	6550	6480	6430	6575	6455	43	1950	500	4040	10	1	8625000	549	-43.27	0.58	12	0.48	-147.00	10879.00	11440	20240116	-44.41	5230	20231024	21.61	11440	-44.41	20240116	5580	13.98	20240103	11440	-44.41	20240116	5230	21.61	20231024	2.01	N	039010	500	43 억		221010	N	N	0	N	00	N
95	20240415	110421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6370	-160	5	-2.45	231977200	36489	115.75	6530	6530	6140	8480	4580	6530	6357.46	2.56	0	-5607	6670	6600	6550	6480	6430	6575	6455	43	1950	500	4040	10	1	8625000	549	-43.33	0.59	12	0.42	-147.00	10879.00	11440	20240116	-44.32	5230	20231024	21.80	11440	-44.32	20240116	5580	14.16	20240103	11440	-44.32	20240116	5230	21.80	20231024	2.01	N	039010	500	43 억		221010	N	N	0	N	00	N
96	20240415	100421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6380	-150	5	-2.30	149663980	23514	74.59	6530	6530	6140	8480	4580	6530	6364.89	2.56	0	-2031	6670	6600	6550	6480	6430	6575	6455	43	1950	500	4040	10	1	8625000	550	-43.40	0.59	12	0.27	-147.00	10879.00	11440	20240116	-44.23	5230	20231024	21.99	11440	-44.23	20240116	5580	14.34	20240103	11440	-44.23	20240116	5230	21.99	20231024	2.01	N	039010	500	43 억		221010	N	N	0	N	00	N
97	20240415	090422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6350	-180	5	-2.76	57119010	8977	28.48	6530	6530	6140	8480	4580	6530	6362.82	2.56	0	-1051	6670	6600	6550	6480	6430	6575	6455	43	1950	500	4040	10	1	8625000	548	-43.20	0.58	12	0.10	-147.00	10879.00	11440	20240116	-44.49	5230	20231024	21.41	11440	-44.49	20240116	5580	13.80	20240103	11440	-44.49	20240116	5230	21.41	20231024	2.01	N	039010	500	43 억		221010	N	N	0	N	00	N
98	20240412	160419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6530	-50	5	-0.76	206128060	31520	64.97	6580	6620	6500	8550	4610	6580	6539.65	2.61	0	-3568	6760	6670	6520	6430	6280	6715	6475	43	1970	500	4070	10	1	8625000	563	-44.42	0.60	12	0.37	-147.00	10879.00	11440	20240116	-42.92	5230	20231024	24.86	11440	-42.92	20240116	5580	17.03	20240103	11440	-42.92	20240116	5230	24.86	20231024	1.99	N	039010	500	43 억		224789	N	N	0	N	00	N
99	20240412	150419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6550	-30	5	-0.46	192205010	29392	60.58	6580	6620	6500	8550	4610	6580	6539.36	2.61	0	-4201	6760	6670	6520	6430	6280	6715	6475	43	1970	500	4070	10	1	8625000	565	-44.56	0.60	12	0.34	-147.00	10879.00	11440	20240116	-42.74	5230	20231024	25.24	11440	-42.74	20240116	5580	17.38	20240103	11440	-42.74	20240116	5230	25.24	20231024	1.99	N	039010	500	43 억		224789	N	N	0	N	00	N
100	20240412	140419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6550	-30	5	-0.46	176035170	26926	55.50	6580	6620	6500	8550	4610	6580	6537.74	2.61	0	-4196	6760	6670	6520	6430	6280	6715	6475	43	1970	500	4070	10	1	8625000	565	-44.56	0.60	12	0.31	-147.00	10879.00	11440	20240116	-42.74	5230	20231024	25.24	11440	-42.74	20240116	5580	17.38	20240103	11440	-42.74	20240116	5230	25.24	20231024	1.99	N	039010	500	43 억		224789	N	N	0	N	00	N
101	20240412	130416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6550	-30	5	-0.46	139976710	21418	44.15	6580	6620	6500	8550	4610	6580	6535.47	2.61	0	-4622	6760	6670	6520	6430	6280	6715	6475	43	1970	500	4070	10	1	8625000	565	-44.56	0.60	12	0.25	-147.00	10879.00	11440	20240116	-42.74	5230	20231024	25.24	11440	-42.74	20240116	5580	17.38	20240103	11440	-42.74	20240116	5230	25.24	20231024	1.99	N	039010	500	43 억		224789	N	N	0	N	00	N
102	20240412	120419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6530	-50	5	-0.76	121676790	18617	38.37	6580	6620	6500	8550	4610	6580	6535.79	2.61	0	-3249	6760	6670	6520	6430	6280	6715	6475	43	1970	500	4070	10	1	8625000	563	-44.42	0.60	12	0.22	-147.00	10879.00	11440	20240116	-42.92	5230	20231024	24.86	11440	-42.92	20240116	5580	17.03	20240103	11440	-42.92	20240116	5230	24.86	20231024	1.99	N	039010	500	43 억		224789	N	N	0	N	00	N
103	20240412	110416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6530	-50	5	-0.76	100261250	15335	31.61	6580	6620	6500	8550	4610	6580	6538.07	2.61	0	-2370	6760	6670	6520	6430	6280	6715	6475	43	1970	500	4070	10	1	8625000	563	-44.42	0.60	12	0.18	-147.00	10879.00	11440	20240116	-42.92	5230	20231024	24.86	11440	-42.92	20240116	5580	17.03	20240103	11440	-42.92	20240116	5230	24.86	20231024	1.99	N	039010	500	43 억		224789	N	N	0	N	00	N
104	20240412	100417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6590	10	2	0.15	35434030	5400	11.13	6580	6620	6530	8550	4610	6580	6561.86	2.61	0	-72	6760	6670	6520	6430	6280	6715	6475	43	1970	500	4070	10	1	8625000	568	-44.83	0.61	12	0.06	-147.00	10879.00	11440	20240116	-42.40	5230	20231024	26.00	11440	-42.40	20240116	5580	18.10	20240103	11440	-42.40	20240116	5230	26.00	20231024	1.99	N	039010	500	43 억		224789	N	N	0	N	00	N
105	20240412	090417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6610	30	2	0.46	10195050	1549	3.19	6580	6620	6580	8550	4610	6580	6581.70	2.61	0	-429	6760	6670	6520	6430	6280	6715	6475	43	1970	500	4070	10	1	8625000	570	-44.97	0.61	12	0.02	-147.00	10879.00	11440	20240116	-42.22	5230	20231024	26.39	11440	-42.22	20240116	5580	18.46	20240103	11440	-42.22	20240116	5230	26.39	20231024	1.99	N	039010	500	43 억		224789	N	N	0	N	00	N
106	20240411	160414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6580	80	2	1.23	313246690	48141	85.90	6500	6610	6370	8450	4550	6500	6505.78	2.59	0	1324	6726	6612	6556	6442	6386	6585	6415	43	1950	500	4030	10	1	8625000	568	-44.76	0.60	12	0.56	-147.00	10879.00	11440	20240116	-42.48	5230	20231024	25.81	11440	-42.48	20240116	5580	17.92	20240103	11440	-42.48	20240116	5230	25.81	20231024	2.10	N	039010	500	43 억		223760	N	N	0	N	00	N
107	20240411	150420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6590	90	2	1.38	290477960	44675	79.71	6500	6610	6370	8450	4550	6500	6502.02	2.59	0	611	6726	6612	6556	6442	6386	6585	6415	43	1950	500	4030	10	1	8625000	568	-44.83	0.61	12	0.52	-147.00	10879.00	11440	20240116	-42.40	5230	20231024	26.00	11440	-42.40	20240116	5580	18.10	20240103	11440	-42.40	20240116	5230	26.00	20231024	2.10	N	039010	500	43 억		223760	N	N	0	N	00	N
108	20240411	140419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6570	70	2	1.08	256905750	39571	70.61	6500	6600	6370	8450	4550	6500	6492.27	2.59	0	-1692	6726	6612	6556	6442	6386	6585	6415	43	1950	500	4030	10	1	8625000	567	-44.69	0.60	12	0.46	-147.00	10879.00	11440	20240116	-42.57	5230	20231024	25.62	11440	-42.57	20240116	5580	17.74	20240103	11440	-42.57	20240116	5230	25.62	20231024	2.10	N	039010	500	43 억		223760	N	N	0	N	00	N
109	20240411	130411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6500	0	3	0.00	196782580	30415	54.27	6500	6580	6370	8450	4550	6500	6469.92	2.59	0	-2627	6726	6612	6556	6442	6386	6585	6415	43	1950	500	4030	10	1	8625000	561	-44.22	0.60	12	0.35	-147.00	10879.00	11440	20240116	-43.18	5230	20231024	24.28	11440	-43.18	20240116	5580	16.49	20240103	11440	-43.18	20240116	5230	24.28	20231024	2.10	N	039010	500	43 억		223760	N	N	0	N	00	N
110	20240411	120417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6550	50	2	0.77	167238440	25874	46.17	6500	6580	6370	8450	4550	6500	6463.57	2.59	0	-3300	6726	6612	6556	6442	6386	6585	6415	43	1950	500	4030	10	1	8625000	565	-44.56	0.60	12	0.30	-147.00	10879.00	11440	20240116	-42.74	5230	20231024	25.24	11440	-42.74	20240116	5580	17.38	20240103	11440	-42.74	20240116	5230	25.24	20231024	2.10	N	039010	500	43 억		223760	N	N	0	N	00	N
111	20240411	110413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6580	80	2	1.23	150946840	23383	41.72	6500	6580	6370	8450	4550	6500	6455.41	2.59	0	-2785	6726	6612	6556	6442	6386	6585	6415	43	1950	500	4030	10	1	8625000	568	-44.76	0.60	12	0.27	-147.00	10879.00	11440	20240116	-42.48	5230	20231024	25.81	11440	-42.48	20240116	5580	17.92	20240103	11440	-42.48	20240116	5230	25.81	20231024	2.10	N	039010	500	43 억		223760	N	N	0	N	00	N
112	20240411	100417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6510	10	2	0.15	125938250	19557	34.90	6500	6560	6370	8450	4550	6500	6439.55	2.59	0	-2514	6726	6612	6556	6442	6386	6585	6415	43	1950	500	4030	10	1	8625000	561	-44.29	0.60	12	0.23	-147.00	10879.00	11440	20240116	-43.09	5230	20231024	24.47	11440	-43.09	20240116	5580	16.67	20240103	11440	-43.09	20240116	5230	24.47	20231024	2.10	N	039010	500	43 억		223760	N	N	0	N	00	N
113	20240411	090415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6440	-60	5	-0.92	18143700	2802	5.00	6500	6500	6440	8450	4550	6500	6475.27	2.59	0	-227	6726	6612	6556	6442	6386	6585	6415	43	1950	500	4030	10	1	8625000	555	-43.81	0.59	12	0.03	-147.00	10879.00	11440	20240116	-43.71	5230	20231024	23.14	11440	-43.71	20240116	5580	15.41	20240103	11440	-43.71	20240116	5230	23.14	20231024	2.10	N	039010	500	43 억		223760	N	N	0	N	00	N
114	20240409	160409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6500	-90	5	-1.37	363074790	55461	113.80	6590	6670	6500	8560	4620	6590	6546.49	2.72	0	-9334	6743	6666	6543	6466	6343	6705	6505	43	1970	500	4080	10	1	8625000	561	-44.22	0.60	12	0.64	-147.00	10879.00	11440	20240116	-43.18	5230	20231024	24.28	11440	-43.18	20240116	5580	16.49	20240103	11440	-43.18	20240116	5230	24.28	20231024	2.16	N	039010	500	43 억		234187	N	N	0	N	00	N
115	20240409	150412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6540	-50	5	-0.76	319931270	48840	100.22	6590	6670	6500	8560	4620	6590	6550.60	2.72	0	-9231	6743	6666	6543	6466	6343	6705	6505	43	1970	500	4080	10	1	8625000	564	-44.49	0.60	12	0.57	-147.00	10879.00	11440	20240116	-42.83	5230	20231024	25.05	11440	-42.83	20240116	5580	17.20	20240103	11440	-42.83	20240116	5230	25.05	20231024	2.16	N	039010	500	43 억		234187	N	N	0	N	00	N
116	20240409	140414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6560	-30	5	-0.46	280778420	42849	87.92	6590	6670	6500	8560	4620	6590	6552.74	2.72	0	-8062	6743	6666	6543	6466	6343	6705	6505	43	1970	500	4080	10	1	8625000	566	-44.63	0.60	12	0.50	-147.00	10879.00	11440	20240116	-42.66	5230	20231024	25.43	11440	-42.66	20240116	5580	17.56	20240103	11440	-42.66	20240116	5230	25.43	20231024	2.16	N	039010	500	43 억		234187	N	N	0	N	00	N
117	20240409	130410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6550	-40	5	-0.61	263699150	40238	82.56	6590	6670	6500	8560	4620	6590	6553.49	2.72	0	-8357	6743	6666	6543	6466	6343	6705	6505	43	1970	500	4080	10	1	8625000	565	-44.56	0.60	12	0.47	-147.00	10879.00	11440	20240116	-42.74	5230	20231024	25.24	11440	-42.74	20240116	5580	17.38	20240103	11440	-42.74	20240116	5230	25.24	20231024	2.16	N	039010	500	43 억		234187	N	N	0	N	00	N
118	20240409	120413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6580	-10	5	-0.15	247646850	37790	77.54	6590	6670	6500	8560	4620	6590	6553.24	2.72	0	-7642	6743	6666	6543	6466	6343	6705	6505	43	1970	500	4080	10	1	8625000	568	-44.76	0.60	12	0.44	-147.00	10879.00	11440	20240116	-42.48	5230	20231024	25.81	11440	-42.48	20240116	5580	17.92	20240103	11440	-42.48	20240116	5230	25.81	20231024	2.16	N	039010	500	43 억		234187	N	N	0	N	00	N
119	20240409	110411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6590	0	3	0.00	115218570	17491	35.89	6590	6670	6550	8560	4620	6590	6587.31	2.72	0	-1233	6743	6666	6543	6466	6343	6705	6505	43	1970	500	4080	10	1	8625000	568	-44.83	0.61	12	0.20	-147.00	10879.00	11440	20240116	-42.40	5230	20231024	26.00	11440	-42.40	20240116	5580	18.10	20240103	11440	-42.40	20240116	5230	26.00	20231024	2.16	N	039010	500	43 억		234187	N	N	0	N	00	N
120	20240409	100408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6600	10	2	0.15	85160050	12909	26.49	6590	6670	6560	8560	4620	6590	6596.95	2.72	0	-254	6743	6666	6543	6466	6343	6705	6505	43	1970	500	4080	10	1	8625000	569	-44.90	0.61	12	0.15	-147.00	10879.00	11440	20240116	-42.31	5230	20231024	26.20	11440	-42.31	20240116	5580	18.28	20240103	11440	-42.31	20240116	5230	26.20	20231024	2.16	N	039010	500	43 억		234187	N	N	0	N	00	N
121	20240409	090416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6600	10	2	0.15	14927330	2262	4.64	6590	6670	6590	8560	4620	6590	6599.17	2.72	0	203	6743	6666	6543	6466	6343	6705	6505	43	1970	500	4080	10	1	8625000	569	-44.90	0.61	12	0.03	-147.00	10879.00	11440	20240116	-42.31	5230	20231024	26.20	11440	-42.31	20240116	5580	18.28	20240103	11440	-42.31	20240116	5230	26.20	20231024	2.16	N	039010	500	43 억		234187	N	N	0	N	00	N
122	20240408	160406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6590	40	2	0.61	315319790	48367	89.39	6550	6620	6420	8510	4590	6550	6519.21	2.64	0	5788	6690	6620	6530	6460	6370	6655	6495	43	1960	500	4060	10	1	8625000	568	-44.83	0.61	12	0.56	-147.00	10879.00	11440	20240116	-42.40	5230	20231024	26.00	11440	-42.40	20240116	5580	18.10	20240103	11440	-42.40	20240116	5230	26.00	20231024	2.08	N	039010	500	43 억		227964	N	N	0	N	00	N
123	20240408	150411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6580	30	2	0.46	265503380	40783	75.37	6550	6620	6420	8510	4590	6550	6510.15	2.64	0	4036	6690	6620	6530	6460	6370	6655	6495	43	1960	500	4060	10	1	8625000	568	-44.76	0.60	12	0.47	-147.00	10879.00	11440	20240116	-42.48	5230	20231024	25.81	11440	-42.48	20240116	5580	17.92	20240103	11440	-42.48	20240116	5230	25.81	20231024	2.08	N	039010	500	43 억		227964	N	N	0	N	00	N
124	20240408	140413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6590	40	2	0.61	215844580	33238	61.43	6550	6620	6420	8510	4590	6550	6493.91	2.64	0	2991	6690	6620	6530	6460	6370	6655	6495	43	1960	500	4060	10	1	8625000	568	-44.83	0.61	12	0.39	-147.00	10879.00	11440	20240116	-42.40	5230	20231024	26.00	11440	-42.40	20240116	5580	18.10	20240103	11440	-42.40	20240116	5230	26.00	20231024	2.08	N	039010	500	43 억		227964	N	N	0	N	00	N
125	20240408	130410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6530	-20	5	-0.31	192723090	29709	54.90	6550	6620	6420	8510	4590	6550	6487.03	2.64	0	2166	6690	6620	6530	6460	6370	6655	6495	43	1960	500	4060	10	1	8625000	563	-44.42	0.60	12	0.34	-147.00	10879.00	11440	20240116	-42.92	5230	20231024	24.86	11440	-42.92	20240116	5580	17.03	20240103	11440	-42.92	20240116	5230	24.86	20231024	2.08	N	039010	500	43 억		227964	N	N	0	N	00	N
126	20240408	120411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6590	40	2	0.61	168077630	25933	47.93	6550	6620	6420	8510	4590	6550	6481.23	2.64	0	690	6690	6620	6530	6460	6370	6655	6495	43	1960	500	4060	10	1	8625000	568	-44.83	0.61	12	0.30	-147.00	10879.00	11440	20240116	-42.40	5230	20231024	26.00	11440	-42.40	20240116	5580	18.10	20240103	11440	-42.40	20240116	5230	26.00	20231024	2.08	N	039010	500	43 억		227964	N	N	0	N	00	N
127	20240408	110412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6500	-50	5	-0.76	144955770	22398	41.39	6550	6590	6420	8510	4590	6550	6471.82	2.64	0	2435	6690	6620	6530	6460	6370	6655	6495	43	1960	500	4060	10	1	8625000	561	-44.22	0.60	12	0.26	-147.00	10879.00	11440	20240116	-43.18	5230	20231024	24.28	11440	-43.18	20240116	5580	16.49	20240103	11440	-43.18	20240116	5230	24.28	20231024	2.08	N	039010	500	43 억		227964	N	N	0	N	00	N
128	20240408	100408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6530	-20	5	-0.31	130670950	20197	37.33	6550	6590	6420	8510	4590	6550	6469.82	2.64	0	2531	6690	6620	6530	6460	6370	6655	6495	43	1960	500	4060	10	1	8625000	563	-44.42	0.60	12	0.23	-147.00	10879.00	11440	20240116	-42.92	5230	20231024	24.86	11440	-42.92	20240116	5580	17.03	20240103	11440	-42.92	20240116	5230	24.86	20231024	2.08	N	039010	500	43 억		227964	N	N	0	N	00	N
129	20240408	090412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6580	30	2	0.46	5965200	911	1.68	6550	6590	6520	8510	4590	6550	6547.97	2.64	0	-441	6690	6620	6530	6460	6370	6655	6495	43	1960	500	4060	10	1	8625000	568	-44.76	0.60	12	0.01	-147.00	10879.00	11440	20240116	-42.48	5230	20231024	25.81	11440	-42.48	20240116	5580	17.92	20240103	11440	-42.48	20240116	5230	25.81	20231024	2.08	N	039010	500	43 억		227964	N	N	0	N	00	N
130	20240405	160412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6550	0	3	0.00	352049440	54108	55.16	6450	6600	6440	8510	4590	6550	6506.40	2.65	0	-1222	6850	6700	6600	6450	6350	6650	6400	43	1960	500	4060	10	1	8625000	565	-44.56	0.60	12	0.63	-147.00	10879.00	11440	20240116	-42.74	5230	20231024	25.24	11440	-42.74	20240116	5580	17.38	20240103	11440	-42.74	20240116	5230	25.24	20231024	1.97	N	039010	500	43 억		228445	N	N	0	N	00	N
131	20240405	150409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6530	-20	5	-0.31	316435680	48643	49.59	6450	6600	6440	8510	4590	6550	6505.27	2.65	0	-713	6850	6700	6600	6450	6350	6650	6400	43	1960	500	4060	10	1	8625000	563	-44.42	0.60	12	0.56	-147.00	10879.00	11440	20240116	-42.92	5230	20231024	24.86	11440	-42.92	20240116	5580	17.03	20240103	11440	-42.92	20240116	5230	24.86	20231024	1.97	N	039010	500	43 억		228445	N	N	0	N	00	N
132	20240405	140407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6560	10	2	0.15	238937780	36722	37.44	6450	6600	6440	8510	4590	6550	6506.67	2.65	0	-341	6850	6700	6600	6450	6350	6650	6400	43	1960	500	4060	10	1	8625000	566	-44.63	0.60	12	0.43	-147.00	10879.00	11440	20240116	-42.66	5230	20231024	25.43	11440	-42.66	20240116	5580	17.56	20240103	11440	-42.66	20240116	5230	25.43	20231024	1.97	N	039010	500	43 억		228445	N	N	0	N	00	N
133	20240405	130407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6510	-40	5	-0.61	227132900	34916	35.59	6450	6600	6440	8510	4590	6550	6505.12	2.65	0	308	6850	6700	6600	6450	6350	6650	6400	43	1960	500	4060	10	1	8625000	561	-44.29	0.60	12	0.40	-147.00	10879.00	11440	20240116	-43.09	5230	20231024	24.47	11440	-43.09	20240116	5580	16.67	20240103	11440	-43.09	20240116	5230	24.47	20231024	1.97	N	039010	500	43 억		228445	N	N	0	N	00	N
134	20240405	120408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6520	-30	5	-0.46	201316570	30942	31.54	6450	6600	6440	8510	4590	6550	6506.26	2.65	0	-1327	6850	6700	6600	6450	6350	6650	6400	43	1960	500	4060	10	1	8625000	562	-44.35	0.60	12	0.36	-147.00	10879.00	11440	20240116	-43.01	5230	20231024	24.67	11440	-43.01	20240116	5580	16.85	20240103	11440	-43.01	20240116	5230	24.67	20231024	1.97	N	039010	500	43 억		228445	N	N	0	N	00	N
135	20240405	110410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6530	-20	5	-0.31	167777630	25780	26.28	6450	6600	6440	8510	4590	6550	6508.05	2.65	0	-2240	6850	6700	6600	6450	6350	6650	6400	43	1960	500	4060	10	1	8625000	563	-44.42	0.60	12	0.30	-147.00	10879.00	11440	20240116	-42.92	5230	20231024	24.86	11440	-42.92	20240116	5580	17.03	20240103	11440	-42.92	20240116	5230	24.86	20231024	1.97	N	039010	500	43 억		228445	N	N	0	N	00	N
136	20240405	100340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6520	-30	5	-0.46	81935340	12605	12.85	6450	6600	6440	8510	4590	6550	6500.23	2.65	0	234	6850	6700	6600	6450	6350	6650	6400	43	1960	500	4060	10	1	8625000	562	-44.35	0.60	12	0.15	-147.00	10879.00	11440	20240116	-43.01	5230	20231024	24.67	11440	-43.01	20240116	5580	16.85	20240103	11440	-43.01	20240116	5230	24.67	20231024	1.97	N	039010	500	43 억		228445	N	N	0	N	00	N
137	20240405	090406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6470	-80	5	-1.22	15461330	2396	2.44	6450	6530	6440	8510	4590	6550	6452.98	2.65	0	448	6850	6700	6600	6450	6350	6650	6400	43	1960	500	4060	10	1	8625000	558	-44.01	0.59	12	0.03	-147.00	10879.00	11440	20240116	-43.44	5230	20231024	23.71	11440	-43.44	20240116	5580	15.95	20240103	11440	-43.44	20240116	5230	23.71	20231024	1.97	N	039010	500	43 억		228445	N	N	0	N	00	N
138	20240404	160405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6550	-100	5	-1.50	646666740	97991	90.17	6700	6750	6500	8640	4660	6650	6600.30	3.11	0	-38915	6856	6752	6596	6492	6336	6805	6545	43	1990	500	4120	10	1	8625000	565	-44.56	0.60	12	1.14	-147.00	10879.00	11440	20240116	-42.74	5230	20231024	25.24	11440	-42.74	20240116	5580	17.38	20240103	11440	-42.74	20240116	5230	25.24	20231024	2.02	N	039010	500	43 억		268452	N	N	0	N	00	N
139	20240404	150404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6560	-90	5	-1.35	581707190	88058	81.03	6700	6750	6510	8640	4660	6650	6605.96	3.11	0	-37153	6856	6752	6596	6492	6336	6805	6545	43	1990	500	4120	10	1	8625000	566	-44.63	0.60	12	1.02	-147.00	10879.00	11440	20240116	-42.66	5230	20231024	25.43	11440	-42.66	20240116	5580	17.56	20240103	11440	-42.66	20240116	5230	25.43	20231024	2.02	N	039010	500	43 억		268452	N	N	0	N	00	N
140	20240404	140405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6580	-70	5	-1.05	489916480	74020	68.11	6700	6750	6530	8640	4660	6650	6618.70	3.11	0	-35212	6856	6752	6596	6492	6336	6805	6545	43	1990	500	4120	10	1	8625000	568	-44.76	0.60	12	0.86	-147.00	10879.00	11440	20240116	-42.48	5230	20231024	25.81	11440	-42.48	20240116	5580	17.92	20240103	11440	-42.48	20240116	5230	25.81	20231024	2.02	N	039010	500	43 억		268452	N	N	0	N	00	N
141	20240404	130401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6580	-70	5	-1.05	464982770	70222	64.62	6700	6750	6530	8640	4660	6650	6621.61	3.11	0	-33084	6856	6752	6596	6492	6336	6805	6545	43	1990	500	4120	10	1	8625000	568	-44.76	0.60	12	0.81	-147.00	10879.00	11440	20240116	-42.48	5230	20231024	25.81	11440	-42.48	20240116	5580	17.92	20240103	11440	-42.48	20240116	5230	25.81	20231024	2.02	N	039010	500	43 억		268452	N	N	0	N	00	N
142	20240404	120403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6600	-50	5	-0.75	418705330	63176	58.13	6700	6750	6530	8640	4660	6650	6627.60	3.11	0	-31955	6856	6752	6596	6492	6336	6805	6545	43	1990	500	4120	10	1	8625000	569	-44.90	0.61	12	0.73	-147.00	10879.00	11440	20240116	-42.31	5230	20231024	26.20	11440	-42.31	20240116	5580	18.28	20240103	11440	-42.31	20240116	5230	26.20	20231024	2.02	N	039010	500	43 억		268452	N	N	0	N	00	N
143	20240404	110402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6600	-50	5	-0.75	314288630	47399	43.62	6700	6750	6530	8640	4660	6650	6630.70	3.11	0	-23078	6856	6752	6596	6492	6336	6805	6545	43	1990	500	4120	10	1	8625000	569	-44.90	0.61	12	0.55	-147.00	10879.00	11440	20240116	-42.31	5230	20231024	26.20	11440	-42.31	20240116	5580	18.28	20240103	11440	-42.31	20240116	5230	26.20	20231024	2.02	N	039010	500	43 억		268452	N	N	0	N	00	N
144	20240404	100403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6580	-70	5	-1.05	237260390	35662	32.82	6700	6750	6560	8640	4660	6650	6653.03	3.11	0	-18361	6856	6752	6596	6492	6336	6805	6545	43	1990	500	4120	10	1	8625000	568	-44.76	0.60	12	0.41	-147.00	10879.00	11440	20240116	-42.48	5230	20231024	25.81	11440	-42.48	20240116	5580	17.92	20240103	11440	-42.48	20240116	5230	25.81	20231024	2.02	N	039010	500	43 억		268452	N	N	0	N	00	N
145	20240404	090403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6620	-30	5	-0.45	44253810	6663	6.13	6700	6720	6590	8640	4660	6650	6641.72	3.11	0	-4830	6856	6752	6596	6492	6336	6805	6545	43	1990	500	4120	10	1	8625000	571	-45.03	0.61	12	0.08	-147.00	10879.00	11440	20240116	-42.13	5230	20231024	26.58	11440	-42.13	20240116	5580	18.64	20240103	11440	-42.13	20240116	5230	26.58	20231024	2.02	N	039010	500	43 억		268452	N	N	0	N	00	N
146	20240403	160404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6650	100	2	1.53	715287700	108626	183.25	6570	6700	6440	8510	4590	6550	6583.22	3.12	0	-260	6690	6620	6570	6500	6450	6595	6475	43	1960	500	4060	10	1	8625000	574	-45.24	0.61	12	1.26	-147.00	10879.00	11440	20240116	-41.87	5230	20231024	27.15	11440	-41.87	20240116	5580	19.18	20240103	11440	-41.87	20240116	5230	27.15	20231024	2.02	N	039010	500	43 억		269343	N	N	0	N	00	N
147	20240403	150401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6680	130	2	1.98	579224670	88142	148.70	6570	6700	6440	8510	4590	6550	6571.49	3.12	0	6921	6690	6620	6570	6500	6450	6595	6475	43	1960	500	4060	10	1	8625000	576	-45.44	0.61	12	1.02	-147.00	10879.00	11440	20240116	-41.61	5230	20231024	27.72	11440	-41.61	20240116	5580	19.71	20240103	11440	-41.61	20240116	5230	27.72	20231024	2.02	N	039010	500	43 억		269343	N	N	0	N	00	N
148	20240403	140400	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6610	60	2	0.92	426648790	65159	109.92	6570	6650	6440	8510	4590	6550	6547.81	3.12	0	10723	6690	6620	6570	6500	6450	6595	6475	43	1960	500	4060	10	1	8625000	570	-44.97	0.61	12	0.76	-147.00	10879.00	11440	20240116	-42.22	5230	20231024	26.39	11440	-42.22	20240116	5580	18.46	20240103	11440	-42.22	20240116	5230	26.39	20231024	2.02	N	039010	500	43 억		269343	N	N	0	N	00	N
149	20240403	130400	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6630	80	2	1.22	334992140	51232	86.43	6570	6650	6440	8510	4590	6550	6538.73	3.12	0	9508	6690	6620	6570	6500	6450	6595	6475	43	1960	500	4060	10	1	8625000	572	-45.10	0.61	12	0.59	-147.00	10879.00	11440	20240116	-42.05	5230	20231024	26.77	11440	-42.05	20240116	5580	18.82	20240103	11440	-42.05	20240116	5230	26.77	20231024	2.02	N	039010	500	43 억		269343	N	N	0	N	00	N
150	20240403	120401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6590	40	2	0.61	282829260	43289	73.03	6570	6650	6440	8510	4590	6550	6533.51	3.12	0	8712	6690	6620	6570	6500	6450	6595	6475	43	1960	500	4060	10	1	8625000	568	-44.83	0.61	12	0.50	-147.00	10879.00	11440	20240116	-42.40	5230	20231024	26.00	11440	-42.40	20240116	5580	18.10	20240103	11440	-42.40	20240116	5230	26.00	20231024	2.02	N	039010	500	43 억		269343	N	N	0	N	00	N
151	20240403	110401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6550	0	3	0.00	199282770	30615	51.65	6570	6630	6440	8510	4590	6550	6509.32	3.12	0	6631	6690	6620	6570	6500	6450	6595	6475	43	1960	500	4060	10	1	8625000	565	-44.56	0.60	12	0.35	-147.00	10879.00	11440	20240116	-42.74	5230	20231024	25.24	11440	-42.74	20240116	5580	17.38	20240103	11440	-42.74	20240116	5230	25.24	20231024	2.02	N	039010	500	43 억		269343	N	N	0	N	00	N
152	20240403	100402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6570	20	2	0.31	127589880	19646	33.14	6570	6630	6440	8510	4590	6550	6494.45	3.12	0	3795	6690	6620	6570	6500	6450	6595	6475	43	1960	500	4060	10	1	8625000	567	-44.69	0.60	12	0.23	-147.00	10879.00	11440	20240116	-42.57	5230	20231024	25.62	11440	-42.57	20240116	5580	17.74	20240103	11440	-42.57	20240116	5230	25.62	20231024	2.02	N	039010	500	43 억		269343	N	N	0	N	00	N
153	20240403	090402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6600	50	2	0.76	5144780	781	1.32	6570	6630	6550	8510	4590	6550	6587.43	3.12	0	-179	6690	6620	6570	6500	6450	6595	6475	43	1960	500	4060	10	1	8625000	569	-44.90	0.61	12	0.01	-147.00	10879.00	11440	20240116	-42.31	5230	20231024	26.20	11440	-42.31	20240116	5580	18.28	20240103	11440	-42.31	20240116	5230	26.20	20231024	2.02	N	039010	500	43 억		269343	N	N	0	N	00	N
154	20240402	160352	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6550	-100	5	-1.50	385411240	58778	81.19	6640	6640	6520	8640	4660	6650	6557.07	3.16	0	8474	6870	6760	6540	6430	6210	6815	6485	43	1990	500	4120	10	1	8625000	565	-44.56	0.60	12	0.68	-147.00	10879.00	11440	20240116	-42.74	5230	20231024	25.24	11440	-42.74	20240116	5580	17.38	20240103	11440	-42.74	20240116	5230	25.24	20231024	2.10	N	039010	500	43 억		272488	N	N	0	N	00	N
155	20240402	150400	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6580	-70	5	-1.05	359114300	54773	75.66	6640	6640	6520	8640	4660	6650	6556.41	3.16	0	8785	6870	6760	6540	6430	6210	6815	6485	43	1990	500	4120	10	1	8625000	568	-44.76	0.60	12	0.64	-147.00	10879.00	11440	20240116	-42.48	5230	20231024	25.81	11440	-42.48	20240116	5580	17.92	20240103	11440	-42.48	20240116	5230	25.81	20231024	2.10	N	039010	500	43 억		272488	N	N	0	N	00	N
156	20240402	140401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6600	-50	5	-0.75	315196020	48083	66.42	6640	6640	6520	8640	4660	6650	6555.25	3.16	0	8303	6870	6760	6540	6430	6210	6815	6485	43	1990	500	4120	10	1	8625000	569	-44.90	0.61	12	0.56	-147.00	10879.00	11440	20240116	-42.31	5230	20231024	26.20	11440	-42.31	20240116	5580	18.28	20240103	11440	-42.31	20240116	5230	26.20	20231024	2.10	N	039010	500	43 억		272488	N	N	0	N	00	N
157	20240402	130355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6570	-80	5	-1.20	279198850	42612	58.86	6640	6640	6520	8640	4660	6650	6552.12	3.16	0	5580	6870	6760	6540	6430	6210	6815	6485	43	1990	500	4120	10	1	8625000	567	-44.69	0.60	12	0.49	-147.00	10879.00	11440	20240116	-42.57	5230	20231024	25.62	11440	-42.57	20240116	5580	17.74	20240103	11440	-42.57	20240116	5230	25.62	20231024	2.10	N	039010	500	43 억		272488	N	N	0	N	00	N
158	20240402	120355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6590	-60	5	-0.90	244391310	37307	51.53	6640	6640	6520	8640	4660	6650	6550.82	3.16	0	4567	6870	6760	6540	6430	6210	6815	6485	43	1990	500	4120	10	1	8625000	568	-44.83	0.61	12	0.43	-147.00	10879.00	11440	20240116	-42.40	5230	20231024	26.00	11440	-42.40	20240116	5580	18.10	20240103	11440	-42.40	20240116	5230	26.00	20231024	2.10	N	039010	500	43 억		272488	N	N	0	N	00	N
159	20240402	110356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6540	-110	5	-1.65	172631570	26334	36.37	6640	6640	6520	8640	4660	6650	6555.46	3.16	0	-10	6870	6760	6540	6430	6210	6815	6485	43	1990	500	4120	10	1	8625000	564	-44.49	0.60	12	0.31	-147.00	10879.00	11440	20240116	-42.83	5230	20231024	25.05	11440	-42.83	20240116	5580	17.20	20240103	11440	-42.83	20240116	5230	25.05	20231024	2.10	N	039010	500	43 억		272488	N	N	0	N	00	N
160	20240402	100356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6590	-60	5	-0.90	105859280	16133	22.28	6640	6640	6520	8640	4660	6650	6561.66	3.16	0	-2876	6870	6760	6540	6430	6210	6815	6485	43	1990	500	4120	10	1	8625000	568	-44.83	0.61	12	0.19	-147.00	10879.00	11440	20240116	-42.40	5230	20231024	26.00	11440	-42.40	20240116	5580	18.10	20240103	11440	-42.40	20240116	5230	26.00	20231024	2.10	N	039010	500	43 억		272488	N	N	0	N	00	N
161	20240402	090355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6570	-80	5	-1.20	35910930	5459	7.54	6640	6640	6530	8640	4660	6650	6578.30	3.16	0	-663	6870	6760	6540	6430	6210	6815	6485	43	1990	500	4120	10	1	8625000	567	-44.69	0.60	12	0.06	-147.00	10879.00	11440	20240116	-42.57	5230	20231024	25.62	11440	-42.57	20240116	5580	17.74	20240103	11440	-42.57	20240116	5230	25.62	20231024	2.10	N	039010	500	43 억		272488	N	N	0	N	00	N
162	20240401	160354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6650	170	2	2.62	471486750	71769	93.74	6470	6650	6320	8420	4540	6480	6569.60	2.92	0	20781	6693	6586	6463	6356	6233	6640	6410	43	1940	500	4010	10	1	8625000	574	-45.24	0.61	12	0.83	-147.00	10879.00	11440	20240116	-41.87	5230	20231024	27.15	11440	-41.87	20240116	5580	19.18	20240103	11440	-41.87	20240116	5230	27.15	20231024	2.09	N	039010	500	43 억		251766	N	N	0	N	00	N
163	20240401	150355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6650	170	2	2.62	444265970	67652	88.36	6470	6650	6320	8420	4540	6480	6567.06	2.92	0	20721	6693	6586	6463	6356	6233	6640	6410	43	1940	500	4010	10	1	8625000	574	-45.24	0.61	12	0.78	-147.00	10879.00	11440	20240116	-41.87	5230	20231024	27.15	11440	-41.87	20240116	5580	19.18	20240103	11440	-41.87	20240116	5230	27.15	20231024	2.09	N	039010	500	43 억		251766	N	N	0	N	00	N
164	20240401	140353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6600	120	2	1.85	378846250	57771	75.45	6470	6620	6320	8420	4540	6480	6557.86	2.92	0	21581	6693	6586	6463	6356	6233	6640	6410	43	1940	500	4010	10	1	8625000	569	-44.90	0.61	12	0.67	-147.00	10879.00	11440	20240116	-42.31	5230	20231024	26.20	11440	-42.31	20240116	5580	18.28	20240103	11440	-42.31	20240116	5230	26.20	20231024	2.09	N	039010	500	43 억		251766	N	N	0	N	00	N
165	20240401	130354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6590	110	2	1.70	347337070	52984	69.20	6470	6620	6320	8420	4540	6480	6555.65	2.92	0	20820	6693	6586	6463	6356	6233	6640	6410	43	1940	500	4010	10	1	8625000	568	-44.83	0.61	12	0.61	-147.00	10879.00	11440	20240116	-42.40	5230	20231024	26.00	11440	-42.40	20240116	5580	18.10	20240103	11440	-42.40	20240116	5230	26.00	20231024	2.09	N	039010	500	43 억		251766	N	N	0	N	00	N
166	20240401	120356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6580	100	2	1.54	247011280	37784	49.35	6470	6620	6320	8420	4540	6480	6537.61	2.92	0	11954	6693	6586	6463	6356	6233	6640	6410	43	1940	500	4010	10	1	8625000	568	-44.76	0.60	12	0.44	-147.00	10879.00	11440	20240116	-42.48	5230	20231024	25.81	11440	-42.48	20240116	5580	17.92	20240103	11440	-42.48	20240116	5230	25.81	20231024	2.09	N	039010	500	43 억		251766	N	N	0	N	00	N
167	20240401	110355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6540	60	2	0.93	166998340	25596	33.43	6470	6620	6320	8420	4540	6480	6524.56	2.92	0	6897	6693	6586	6463	6356	6233	6640	6410	43	1940	500	4010	10	1	8625000	564	-44.49	0.60	12	0.30	-147.00	10879.00	11440	20240116	-42.83	5230	20231024	25.05	11440	-42.83	20240116	5580	17.20	20240103	11440	-42.83	20240116	5230	25.05	20231024	2.09	N	039010	500	43 억		251766	N	N	0	N	00	N
168	20240401	100353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6570	90	2	1.39	120464360	18487	24.15	6470	6620	6320	8420	4540	6480	6516.36	2.92	0	4278	6693	6586	6463	6356	6233	6640	6410	43	1940	500	4010	10	1	8625000	567	-44.69	0.60	12	0.21	-147.00	10879.00	11440	20240116	-42.57	5230	20231024	25.62	11440	-42.57	20240116	5580	17.74	20240103	11440	-42.57	20240116	5230	25.62	20231024	2.09	N	039010	500	43 억		251766	N	N	0	N	00	N
169	20240401	090353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6420	-60	5	-0.93	10957630	1712	2.24	6470	6470	6320	8420	4540	6480	6395.60	2.92	0	314	6693	6586	6463	6356	6233	6640	6410	43	1940	500	4010	10	1	8625000	554	-43.67	0.59	12	0.02	-147.00	10879.00	11440	20240116	-43.88	5230	20231024	22.75	11440	-43.88	20240116	5580	15.05	20240103	11440	-43.88	20240116	5230	22.75	20231024	2.09	N	039010	500	43 억		251766	N	N	0	N	00	N