KissMeData/039420/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 02b4e9be1e Update 2025-04-29 2981 top30,price

2025-04-29 18:02:08 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250429	160447	57	100.00	KOSDAQ	통신	N	N	N	N	N	2590	5	2	0.19	193964390	74954	97.42	2595	2620	2580	3360	1810	2585	2587.78	3.52	5286	2661	2622	2596	2557	2531	2610	2545	121	775	500	1910	5	1	24154730	626	7.30	0.94	12	0.31	355.00	2759.00	2940	20241224	-11.90	2350	20241210	10.21	2695	-3.90	20250421	2365	9.51	20250403	2940	-11.90	20241224	2350	10.21	20241210	1.07	Y	039420	500	120 억	849530	N	N	63	N	N
3	20250429	150450	57	100.00	KOSDAQ	통신	N	N	N	N	N	2600	15	2	0.58	56536780	21729	28.24	2595	2620	2585	3360	1810	2585	2601.90	3.52	4419	2661	2622	2596	2557	2531	2610	2545	121	775	500	1910	5	1	24154730	628	7.32	0.94	12	0.09	355.00	2759.00	2940	20241224	-11.56	2350	20241210	10.64	2695	-3.53	20250421	2365	9.94	20250403	2940	-11.56	20241224	2350	10.64	20241210	1.07	Y	039420	500	120 억	849530	N	N	63	N	N
4	20250429	140450	57	100.00	KOSDAQ	통신	N	N	N	N	N	2595	10	2	0.39	48419775	18604	24.18	2595	2620	2585	3360	1810	2585	2602.65	3.52	3581	2661	2622	2596	2557	2531	2610	2545	121	775	500	1910	5	1	24154730	627	7.31	0.94	12	0.08	355.00	2759.00	2940	20241224	-11.73	2350	20241210	10.43	2695	-3.71	20250421	2365	9.73	20250403	2940	-11.73	20241224	2350	10.43	20241210	1.07	Y	039420	500	120 억	849530	N	N	63	N	N
5	20250429	130451	57	100.00	KOSDAQ	통신	N	N	N	N	N	2610	25	2	0.97	44238665	16996	22.09	2595	2620	2585	3360	1810	2585	2602.89	3.52	2723	2661	2622	2596	2557	2531	2610	2545	121	775	500	1910	5	1	24154730	630	7.35	0.95	12	0.07	355.00	2759.00	2940	20241224	-11.22	2350	20241210	11.06	2695	-3.15	20250421	2365	10.36	20250403	2940	-11.22	20241224	2350	11.06	20241210	1.07	Y	039420	500	120 억	849530	N	N	63	N	N
6	20250429	120450	57	100.00	KOSDAQ	통신	N	N	N	N	N	2615	30	2	1.16	39110055	15024	19.53	2595	2620	2585	3360	1810	2585	2603.17	3.52	2364	2661	2622	2596	2557	2531	2610	2545	121	775	500	1910	5	1	24154730	632	7.37	0.95	12	0.06	355.00	2759.00	2940	20241224	-11.05	2350	20241210	11.28	2695	-2.97	20250421	2365	10.57	20250403	2940	-11.05	20241224	2350	11.28	20241210	1.07	Y	039420	500	120 억	849530	N	N	63	N	N
7	20250429	110450	57	100.00	KOSDAQ	통신	N	N	N	N	N	2610	25	2	0.97	26655575	10253	13.33	2595	2615	2585	3360	1810	2585	2599.78	3.52	1377	2661	2622	2596	2557	2531	2610	2545	121	775	500	1910	5	1	24154730	630	7.35	0.95	12	0.04	355.00	2759.00	2940	20241224	-11.22	2350	20241210	11.06	2695	-3.15	20250421	2365	10.36	20250403	2940	-11.22	20241224	2350	11.06	20241210	1.07	Y	039420	500	120 억	849530	N	N	63	N	N
8	20250429	100452	57	100.00	KOSDAQ	통신	N	N	N	N	N	2600	15	2	0.58	15392305	5934	7.71	2595	2600	2585	3360	1810	2585	2593.92	3.52	932	2661	2622	2596	2557	2531	2610	2545	121	775	500	1910	5	1	24154730	628	7.32	0.94	12	0.02	355.00	2759.00	2940	20241224	-11.56	2350	20241210	10.64	2695	-3.53	20250421	2365	9.94	20250403	2940	-11.56	20241224	2350	10.64	20241210	1.07	Y	039420	500	120 억	849530	N	N	63	N	N
9	20250429	090452	57	100.00	KOSDAQ	통신	N	N	N	N	N	2600	15	2	0.58	3716925	1432	1.86	2595	2600	2595	3360	1810	2585	2595.62	3.52	33	2661	2622	2596	2557	2531	2610	2545	121	775	500	1910	5	1	24154730	628	7.32	0.94	12	0.01	355.00	2759.00	2940	20241224	-11.56	2350	20241210	10.64	2695	-3.53	20250421	2365	9.94	20250403	2940	-11.56	20241224	2350	10.64	20241210	1.07	Y	039420	500	120 억	849530	N	N	63	N	N
10	20250428	160447	57	100.00	KOSDAQ	통신	N	N	N	N	N	2585	-45	5	-1.71	198989020	76817	235.03	2630	2635	2570	3415	1845	2630	2590.43	3.51	3167	2656	2642	2616	2602	2576	2650	2610	121	785	500	1940	5	1	24154730	624	7.28	0.94	12	0.32	355.00	2759.00	2940	20241224	-12.07	2350	20241210	10.00	2695	-4.08	20250421	2365	9.30	20250403	2940	-12.07	20241224	2350	10.00	20241210	1.08	Y	039420	500	120 억	846746	N	N	63	N	N
11	20250428	150450	57	100.00	KOSDAQ	통신	N	N	N	N	N	2590	-40	5	-1.52	175434165	67674	207.06	2630	2635	2580	3415	1845	2630	2592.34	3.51	2239	2656	2642	2616	2602	2576	2650	2610	121	785	500	1940	5	1	24154730	626	7.30	0.94	12	0.28	355.00	2759.00	2940	20241224	-11.90	2350	20241210	10.21	2695	-3.90	20250421	2365	9.51	20250403	2940	-11.90	20241224	2350	10.21	20241210	1.08	Y	039420	500	120 억	846746	N	N	746	N	N
12	20250428	140449	57	100.00	KOSDAQ	통신	N	N	N	N	N	2595	-35	5	-1.33	160449365	61905	189.40	2630	2635	2580	3415	1845	2630	2591.86	3.51	2474	2656	2642	2616	2602	2576	2650	2610	121	785	500	1940	5	1	24154730	627	7.31	0.94	12	0.26	355.00	2759.00	2940	20241224	-11.73	2350	20241210	10.43	2695	-3.71	20250421	2365	9.73	20250403	2940	-11.73	20241224	2350	10.43	20241210	1.08	Y	039420	500	120 억	846746	N	N	746	N	N
13	20250428	130449	57	100.00	KOSDAQ	통신	N	N	N	N	N	2615	-15	5	-0.57	31116090	11920	36.47	2630	2635	2600	3415	1845	2630	2610.41	3.51	180	2656	2642	2616	2602	2576	2650	2610	121	785	500	1940	5	1	24154730	632	7.37	0.95	12	0.05	355.00	2759.00	2940	20241224	-11.05	2350	20241210	11.28	2695	-2.97	20250421	2365	10.57	20250403	2940	-11.05	20241224	2350	11.28	20241210	1.08	Y	039420	500	120 억	846746	N	N	746	N	N
14	20250428	120448	57	100.00	KOSDAQ	통신	N	N	N	N	N	2615	-15	5	-0.57	29159180	11171	34.18	2630	2635	2600	3415	1845	2630	2610.26	3.51	159	2656	2642	2616	2602	2576	2650	2610	121	785	500	1940	5	1	24154730	632	7.37	0.95	12	0.05	355.00	2759.00	2940	20241224	-11.05	2350	20241210	11.28	2695	-2.97	20250421	2365	10.57	20250403	2940	-11.05	20241224	2350	11.28	20241210	1.08	Y	039420	500	120 억	846746	N	N	746	N	N
15	20250428	110449	57	100.00	KOSDAQ	통신	N	N	N	N	N	2620	-10	5	-0.38	23808235	9125	27.92	2630	2635	2600	3415	1845	2630	2609.12	3.51	120	2656	2642	2616	2602	2576	2650	2610	121	785	500	1940	5	1	24154730	633	7.38	0.95	12	0.04	355.00	2759.00	2940	20241224	-10.88	2350	20241210	11.49	2695	-2.78	20250421	2365	10.78	20250403	2940	-10.88	20241224	2350	11.49	20241210	1.08	Y	039420	500	120 억	846746	N	N	746	N	N
16	20250428	100448	57	100.00	KOSDAQ	통신	N	N	N	N	N	2605	-25	5	-0.95	21891300	8392	25.68	2630	2635	2600	3415	1845	2630	2608.59	3.51	173	2656	2642	2616	2602	2576	2650	2610	121	785	500	1940	5	1	24154730	629	7.34	0.94	12	0.03	355.00	2759.00	2940	20241224	-11.39	2350	20241210	10.85	2695	-3.34	20250421	2365	10.15	20250403	2940	-11.39	20241224	2350	10.85	20241210	1.08	Y	039420	500	120 억	846746	N	N	746	N	N
17	20250428	090450	57	100.00	KOSDAQ	통신	N	N	N	N	N	2615	-15	5	-0.57	1545795	591	1.81	2630	2630	2615	3415	1845	2630	2615.56	3.51	400	2656	2642	2616	2602	2576	2650	2610	121	785	500	1940	5	1	24154730	632	7.37	0.95	12	0.00	355.00	2759.00	2940	20241224	-11.05	2350	20241210	11.28	2695	-2.97	20250421	2365	10.57	20250403	2940	-11.05	20241224	2350	11.28	20241210	1.08	Y	039420	500	120 억	846746	N	N	746	N	N
18	20250425	160447	57	100.00	KOSDAQ	통신	N	N	N	N	N	2630	40	2	1.54	85130335	32684	114.05	2590	2630	2590	3365	1815	2590	2604.65	3.83	689	2626	2607	2596	2577	2566	2605	2575	121	775	500	1910	5	1	24154730	635	7.41	0.95	12	0.14	355.00	2759.00	2940	20241224	-10.54	2350	20241210	11.91	2695	-2.41	20250421	2365	11.21	20250403	2940	-10.54	20241224	2350	11.91	20241210	1.11	Y	039420	500	120 억	926217	N	N	746	N	N
19	20250425	150449	57	100.00	KOSDAQ	통신	N	N	N	N	N	2630	40	2	1.54	80344340	30863	107.70	2590	2630	2590	3365	1815	2590	2603.26	3.83	1541	2626	2607	2596	2577	2566	2605	2575	121	775	500	1910	5	1	24154730	635	7.41	0.95	12	0.13	355.00	2759.00	2940	20241224	-10.54	2350	20241210	11.91	2695	-2.41	20250421	2365	11.21	20250403	2940	-10.54	20241224	2350	11.91	20241210	1.11	Y	039420	500	120 억	926217	N	N	1	N	N
20	20250425	140450	57	100.00	KOSDAQ	통신	N	N	N	N	N	2600	10	2	0.39	48316340	18614	64.95	2590	2605	2590	3365	1815	2590	2595.70	3.83	1438	2626	2607	2596	2577	2566	2605	2575	121	775	500	1910	5	1	24154730	628	7.32	0.94	12	0.08	355.00	2759.00	2940	20241224	-11.56	2350	20241210	10.64	2695	-3.53	20250421	2365	9.94	20250403	2940	-11.56	20241224	2350	10.64	20241210	1.11	Y	039420	500	120 억	926217	N	N	1	N	N
21	20250425	130451	57	100.00	KOSDAQ	통신	N	N	N	N	N	2600	10	2	0.39	47167710	18173	63.42	2590	2605	2590	3365	1815	2590	2595.48	3.83	1378	2626	2607	2596	2577	2566	2605	2575	121	775	500	1910	5	1	24154730	628	7.32	0.94	12	0.08	355.00	2759.00	2940	20241224	-11.56	2350	20241210	10.64	2695	-3.53	20250421	2365	9.94	20250403	2940	-11.56	20241224	2350	10.64	20241210	1.11	Y	039420	500	120 억	926217	N	N	1	N	N
22	20250425	120449	57	100.00	KOSDAQ	통신	N	N	N	N	N	2605	15	2	0.58	42496055	16377	57.15	2590	2605	2590	3365	1815	2590	2594.86	3.83	1287	2626	2607	2596	2577	2566	2605	2575	121	775	500	1910	5	1	24154730	629	7.34	0.94	12	0.07	355.00	2759.00	2940	20241224	-11.39	2350	20241210	10.85	2695	-3.34	20250421	2365	10.15	20250403	2940	-11.39	20241224	2350	10.85	20241210	1.11	Y	039420	500	120 억	926217	N	N	1	N	N
23	20250425	110450	57	100.00	KOSDAQ	통신	N	N	N	N	N	2595	5	2	0.19	30673410	11832	41.29	2590	2600	2590	3365	1815	2590	2592.41	3.83	1390	2626	2607	2596	2577	2566	2605	2575	121	775	500	1910	5	1	24154730	627	7.31	0.94	12	0.05	355.00	2759.00	2940	20241224	-11.73	2350	20241210	10.43	2695	-3.71	20250421	2365	9.73	20250403	2940	-11.73	20241224	2350	10.43	20241210	1.11	Y	039420	500	120 억	926217	N	N	1	N	N
24	20250425	100449	57	100.00	KOSDAQ	통신	N	N	N	N	N	2595	5	2	0.19	26750940	10319	36.01	2590	2600	2590	3365	1815	2590	2592.40	3.83	1454	2626	2607	2596	2577	2566	2605	2575	121	775	500	1910	5	1	24154730	627	7.31	0.94	12	0.04	355.00	2759.00	2940	20241224	-11.73	2350	20241210	10.43	2695	-3.71	20250421	2365	9.73	20250403	2940	-11.73	20241224	2350	10.43	20241210	1.11	Y	039420	500	120 억	926217	N	N	1	N	N
25	20250425	090450	57	100.00	KOSDAQ	통신	N	N	N	N	N	2600	10	2	0.39	129610	50	0.17	2590	2600	2590	3365	1815	2590	2592.20	3.83	0	2626	2607	2596	2577	2566	2605	2575	121	775	500	1910	5	1	24154730	628	7.32	0.94	12	0.00	355.00	2759.00	2940	20241224	-11.56	2350	20241210	10.64	2695	-3.53	20250421	2365	9.94	20250403	2940	-11.56	20241224	2350	10.64	20241210	1.11	Y	039420	500	120 억	926217	N	N	1	N	N
26	20250424	160442	57	100.00	KOSDAQ	통신	N	N	N	N	N	2590	-20	5	-0.77	74412718	28657	135.23	2590	2615	2585	3390	1830	2610	2596.67	3.82	3645	2630	2620	2605	2595	2580	2625	2600	121	780	500	1930	5	1	24154730	626	7.30	0.94	12	0.12	355.00	2759.00	2940	20241224	-11.90	2350	20241210	10.21	2695	-3.90	20250421	2365	9.51	20250403	2940	-11.90	20241224	2350	10.21	20241210	1.09	Y	039420	500	120 억	922548	N	N	1	N	N
27	20250424	150448	57	100.00	KOSDAQ	통신	N	N	N	N	N	2595	-15	5	-0.57	72345888	27859	131.47	2590	2615	2585	3390	1830	2610	2596.86	3.82	3779	2630	2620	2605	2595	2580	2625	2600	121	780	500	1930	5	1	24154730	627	7.31	0.94	12	0.12	355.00	2759.00	2940	20241224	-11.73	2350	20241210	10.43	2695	-3.71	20250421	2365	9.73	20250403	2940	-11.73	20241224	2350	10.43	20241210	1.09	Y	039420	500	120 억	922548	N	N	0	N	N
28	20250424	140448	57	100.00	KOSDAQ	통신	N	N	N	N	N	2585	-25	5	-0.96	70231133	27044	127.62	2590	2615	2585	3390	1830	2610	2596.92	3.82	3777	2630	2620	2605	2595	2580	2625	2600	121	780	500	1930	5	1	24154730	624	7.28	0.94	12	0.11	355.00	2759.00	2940	20241224	-12.07	2350	20241210	10.00	2695	-4.08	20250421	2365	9.30	20250403	2940	-12.07	20241224	2350	10.00	20241210	1.09	Y	039420	500	120 억	922548	N	N	0	N	N
29	20250424	130447	57	100.00	KOSDAQ	통신	N	N	N	N	N	2600	-10	5	-0.38	48040018	18472	87.17	2590	2615	2590	3390	1830	2610	2600.69	3.82	1918	2630	2620	2605	2595	2580	2625	2600	121	780	500	1930	5	1	24154730	628	7.32	0.94	12	0.08	355.00	2759.00	2940	20241224	-11.56	2350	20241210	10.64	2695	-3.53	20250421	2365	9.94	20250403	2940	-11.56	20241224	2350	10.64	20241210	1.09	Y	039420	500	120 억	922548	N	N	0	N	N
30	20250424	120448	57	100.00	KOSDAQ	통신	N	N	N	N	N	2600	-10	5	-0.38	38900368	14945	70.53	2590	2615	2590	3390	1830	2610	2602.90	3.82	2160	2630	2620	2605	2595	2580	2625	2600	121	780	500	1930	5	1	24154730	628	7.32	0.94	12	0.06	355.00	2759.00	2940	20241224	-11.56	2350	20241210	10.64	2695	-3.53	20250421	2365	9.94	20250403	2940	-11.56	20241224	2350	10.64	20241210	1.09	Y	039420	500	120 억	922548	N	N	0	N	N
31	20250424	110447	57	100.00	KOSDAQ	통신	N	N	N	N	N	2605	-5	5	-0.19	36988743	14209	67.05	2590	2615	2590	3390	1830	2610	2603.19	3.82	1800	2630	2620	2605	2595	2580	2625	2600	121	780	500	1930	5	1	24154730	629	7.34	0.94	12	0.06	355.00	2759.00	2940	20241224	-11.39	2350	20241210	10.85	2695	-3.34	20250421	2365	10.15	20250403	2940	-11.39	20241224	2350	10.85	20241210	1.09	Y	039420	500	120 억	922548	N	N	0	N	N
32	20250424	100447	57	100.00	KOSDAQ	통신	N	N	N	N	N	2605	-5	5	-0.19	13476831	5177	24.43	2590	2615	2590	3390	1830	2610	2603.21	3.82	467	2630	2620	2605	2595	2580	2625	2600	121	780	500	1930	5	1	24154730	629	7.34	0.94	12	0.02	355.00	2759.00	2940	20241224	-11.39	2350	20241210	10.85	2695	-3.34	20250421	2365	10.15	20250403	2940	-11.39	20241224	2350	10.85	20241210	1.09	Y	039420	500	120 억	922548	N	N	0	N	N
33	20250424	090450	57	100.00	KOSDAQ	통신	N	N	N	N	N	2615	5	2	0.19	1194500	459	2.17	2590	2615	2590	3390	1830	2610	2602.40	3.82	0	2630	2620	2605	2595	2580	2625	2600	121	780	500	1930	5	1	24154730	632	7.37	0.95	12	0.00	355.00	2759.00	2940	20241224	-11.05	2350	20241210	11.28	2695	-2.97	20250421	2365	10.57	20250403	2940	-11.05	20241224	2350	11.28	20241210	1.09	Y	039420	500	120 억	922548	N	N	0	N	N
34	20250423	160438	57	100.00	KOSDAQ	통신	N	N	N	N	N	2610	15	2	0.58	54760985	21048	44.76	2595	2615	2590	3370	1820	2595	2601.72	3.82	954	2658	2626	2603	2571	2548	2615	2560	121	775	500	1920	5	1	24154730	630	7.35	0.95	12	0.09	355.00	2759.00	2940	20241224	-11.22	2350	20241210	11.06	2695	-3.15	20250421	2365	10.36	20250403	2940	-11.22	20241224	2350	11.06	20241210	1.17	Y	039420	500	120 억	921594	N	N	910	N	N
35	20250423	150447	57	100.00	KOSDAQ	통신	N	N	N	N	N	2605	10	2	0.39	43369420	16673	35.46	2595	2615	2590	3370	1820	2595	2601.18	3.82	1168	2658	2626	2603	2571	2548	2615	2560	121	775	500	1920	5	1	24154730	629	7.34	0.94	12	0.07	355.00	2759.00	2940	20241224	-11.39	2350	20241210	10.85	2695	-3.34	20250421	2365	10.15	20250403	2940	-11.39	20241224	2350	10.85	20241210	1.17	Y	039420	500	120 억	921594	N	N	910	N	N
36	20250423	140447	57	100.00	KOSDAQ	통신	N	N	N	N	N	2600	5	2	0.19	42111750	16190	34.43	2595	2615	2590	3370	1820	2595	2601.10	3.82	1182	2658	2626	2603	2571	2548	2615	2560	121	775	500	1920	5	1	24154730	628	7.32	0.94	12	0.07	355.00	2759.00	2940	20241224	-11.56	2350	20241210	10.64	2695	-3.53	20250421	2365	9.94	20250403	2940	-11.56	20241224	2350	10.64	20241210	1.17	Y	039420	500	120 억	921594	N	N	910	N	N
37	20250423	130444	57	100.00	KOSDAQ	통신	N	N	N	N	N	2610	15	2	0.58	36656820	14095	29.97	2595	2615	2590	3370	1820	2595	2600.70	3.82	1150	2658	2626	2603	2571	2548	2615	2560	121	775	500	1920	5	1	24154730	630	7.35	0.95	12	0.06	355.00	2759.00	2940	20241224	-11.22	2350	20241210	11.06	2695	-3.15	20250421	2365	10.36	20250403	2940	-11.22	20241224	2350	11.06	20241210	1.17	Y	039420	500	120 억	921594	N	N	910	N	N
38	20250423	120447	57	100.00	KOSDAQ	통신	N	N	N	N	N	2610	15	2	0.58	32210960	12390	26.35	2595	2610	2590	3370	1820	2595	2599.75	3.82	1103	2658	2626	2603	2571	2548	2615	2560	121	775	500	1920	5	1	24154730	630	7.35	0.95	12	0.05	355.00	2759.00	2940	20241224	-11.22	2350	20241210	11.06	2695	-3.15	20250421	2365	10.36	20250403	2940	-11.22	20241224	2350	11.06	20241210	1.17	Y	039420	500	120 억	921594	N	N	910	N	N
39	20250423	110447	57	100.00	KOSDAQ	통신	N	N	N	N	N	2610	15	2	0.58	30610420	11776	25.04	2595	2610	2590	3370	1820	2595	2599.39	3.82	1088	2658	2626	2603	2571	2548	2615	2560	121	775	500	1920	5	1	24154730	630	7.35	0.95	12	0.05	355.00	2759.00	2940	20241224	-11.22	2350	20241210	11.06	2695	-3.15	20250421	2365	10.36	20250403	2940	-11.22	20241224	2350	11.06	20241210	1.17	Y	039420	500	120 억	921594	N	N	910	N	N
40	20250423	100449	57	100.00	KOSDAQ	통신	N	N	N	N	N	2600	5	2	0.19	25819120	9928	21.11	2595	2610	2595	3370	1820	2595	2600.64	3.82	259	2658	2626	2603	2571	2548	2615	2560	121	775	500	1920	5	1	24154730	628	7.32	0.94	12	0.04	355.00	2759.00	2940	20241224	-11.56	2350	20241210	10.64	2695	-3.53	20250421	2365	9.94	20250403	2940	-11.56	20241224	2350	10.64	20241210	1.17	Y	039420	500	120 억	921594	N	N	910	N	N
41	20250423	090450	57	100.00	KOSDAQ	통신	N	N	N	N	N	2610	15	2	0.58	1226070	472	1.00	2595	2610	2595	3370	1820	2595	2597.61	3.82	5	2658	2626	2603	2571	2548	2615	2560	121	775	500	1920	5	1	24154730	630	7.35	0.95	12	0.00	355.00	2759.00	2940	20241224	-11.22	2350	20241210	11.06	2695	-3.15	20250421	2365	10.36	20250403	2940	-11.22	20241224	2350	11.06	20241210	1.17	Y	039420	500	120 억	921594	N	N	910	N	N
42	20250422	160437	57	100.00	KOSDAQ	통신	N	N	N	N	N	2595	-30	5	-1.14	121368289	46545	24.01	2605	2635	2580	3410	1840	2625	2607.55	3.81	1948	2738	2681	2638	2581	2538	2660	2560	121	785	500	1940	5	1	24154730	627	7.31	0.94	12	0.19	355.00	2759.00	2940	20241224	-11.73	2350	20241210	10.43	2695	-3.71	20250421	2365	9.73	20250403	2940	-11.73	20241224	2350	10.43	20241210	0.98	Y	039420	500	120 억	919638	N	N	910	N	N
43	20250422	150445	57	100.00	KOSDAQ	통신	N	N	N	N	N	2600	-25	5	-0.95	116799434	44785	23.10	2605	2635	2580	3410	1840	2625	2608.00	3.81	1687	2738	2681	2638	2581	2538	2660	2560	121	785	500	1940	5	1	24154730	628	7.32	0.94	12	0.19	355.00	2759.00	2940	20241224	-11.56	2350	20241210	10.64	2695	-3.53	20250421	2365	9.94	20250403	2940	-11.56	20241224	2350	10.64	20241210	0.98	Y	039420	500	120 억	919638	N	N	1583	N	N
44	20250422	140445	57	100.00	KOSDAQ	통신	N	N	N	N	N	2620	-5	5	-0.19	96187190	36864	19.02	2605	2635	2580	3410	1840	2625	2609.24	3.81	556	2738	2681	2638	2581	2538	2660	2560	121	785	500	1940	5	1	24154730	633	7.38	0.95	12	0.15	355.00	2759.00	2940	20241224	-10.88	2350	20241210	11.49	2695	-2.78	20250421	2365	10.78	20250403	2940	-10.88	20241224	2350	11.49	20241210	0.98	Y	039420	500	120 억	919638	N	N	1583	N	N
45	20250422	130443	57	100.00	KOSDAQ	통신	N	N	N	N	N	2605	-20	5	-0.76	83007450	31826	16.42	2605	2635	2580	3410	1840	2625	2608.16	3.81	544	2738	2681	2638	2581	2538	2660	2560	121	785	500	1940	5	1	24154730	629	7.34	0.94	12	0.13	355.00	2759.00	2940	20241224	-11.39	2350	20241210	10.85	2695	-3.34	20250421	2365	10.15	20250403	2940	-11.39	20241224	2350	10.85	20241210	0.98	Y	039420	500	120 억	919638	N	N	1583	N	N
46	20250422	120444	57	100.00	KOSDAQ	통신	N	N	N	N	N	2620	-5	5	-0.19	78061880	29929	15.44	2605	2635	2580	3410	1840	2625	2608.24	3.81	493	2738	2681	2638	2581	2538	2660	2560	121	785	500	1940	5	1	24154730	633	7.38	0.95	12	0.12	355.00	2759.00	2940	20241224	-10.88	2350	20241210	11.49	2695	-2.78	20250421	2365	10.78	20250403	2940	-10.88	20241224	2350	11.49	20241210	0.98	Y	039420	500	120 억	919638	N	N	1583	N	N
47	20250422	110444	57	100.00	KOSDAQ	통신	N	N	N	N	N	2630	5	2	0.19	35329240	13478	6.95	2605	2635	2600	3410	1840	2625	2621.25	3.81	-204	2738	2681	2638	2581	2538	2660	2560	121	785	500	1940	5	1	24154730	635	7.41	0.95	12	0.06	355.00	2759.00	2940	20241224	-10.54	2350	20241210	11.91	2695	-2.41	20250421	2365	11.21	20250403	2940	-10.54	20241224	2350	11.91	20241210	0.98	Y	039420	500	120 억	919638	N	N	1583	N	N
48	20250422	100444	57	100.00	KOSDAQ	통신	N	N	N	N	N	2630	5	2	0.19	22693700	8667	4.47	2605	2635	2600	3410	1840	2625	2618.40	3.81	390	2738	2681	2638	2581	2538	2660	2560	121	785	500	1940	5	1	24154730	635	7.41	0.95	12	0.04	355.00	2759.00	2940	20241224	-10.54	2350	20241210	11.91	2695	-2.41	20250421	2365	11.21	20250403	2940	-10.54	20241224	2350	11.91	20241210	0.98	Y	039420	500	120 억	919638	N	N	1583	N	N
49	20250422	090445	57	100.00	KOSDAQ	통신	N	N	N	N	N	2610	-15	5	-0.57	6147525	2360	1.22	2605	2610	2600	3410	1840	2625	2604.88	3.81	725	2738	2681	2638	2581	2538	2660	2560	121	785	500	1940	5	1	24154730	630	7.35	0.95	12	0.01	355.00	2759.00	2940	20241224	-11.22	2350	20241210	11.06	2695	-3.15	20250421	2365	10.36	20250403	2940	-11.22	20241224	2350	11.06	20241210	0.98	Y	039420	500	120 억	919638	N	N	1583	N	N
50	20250421	160435	57	100.00	KOSDAQ	통신	N	N	N	N	N	2625	-35	5	-1.32	509228263	193233	63.05	2660	2695	2595	3455	1865	2660	2635.28	3.77	8178	2793	2726	2618	2551	2443	2760	2585	121	795	500	1960	5	1	24154730	634	7.39	0.95	12	0.80	355.00	2759.00	2940	20241224	-10.71	2350	20241210	11.70	2695	-2.60	20250421	2365	10.99	20250403	2940	-10.71	20241224	2350	11.70	20241210	0.98	Y	039420	500	120 억	911460	N	N	1583	N	N
51	20250421	150443	57	100.00	KOSDAQ	통신	N	N	N	N	N	2625	-35	5	-1.32	494246763	187502	61.18	2660	2695	2595	3455	1865	2660	2635.93	3.77	8149	2793	2726	2618	2551	2443	2760	2585	121	795	500	1960	5	1	24154730	634	7.39	0.95	12	0.78	355.00	2759.00	2940	20241224	-10.71	2350	20241210	11.70	2695	-2.60	20250421	2365	10.99	20250403	2940	-10.71	20241224	2350	11.70	20241210	0.98	Y	039420	500	120 억	911460	N	N	6151	N	N
52	20250421	140443	57	100.00	KOSDAQ	통신	N	N	N	N	N	2605	-55	5	-2.07	491624953	186502	60.85	2660	2695	2595	3455	1865	2660	2636.00	3.77	7834	2793	2726	2618	2551	2443	2760	2585	121	795	500	1960	5	1	24154730	629	7.34	0.94	12	0.77	355.00	2759.00	2940	20241224	-11.39	2350	20241210	10.85	2695	-3.34	20250421	2365	10.15	20250403	2940	-11.39	20241224	2350	10.85	20241210	0.98	Y	039420	500	120 억	911460	N	N	6151	N	N
53	20250421	130443	57	100.00	KOSDAQ	통신	N	N	N	N	N	2615	-45	5	-1.69	461325958	174922	57.07	2660	2695	2595	3455	1865	2660	2637.29	3.77	7328	2793	2726	2618	2551	2443	2760	2585	121	795	500	1960	5	1	24154730	632	7.37	0.95	12	0.72	355.00	2759.00	2940	20241224	-11.05	2350	20241210	11.28	2695	-2.97	20250421	2365	10.57	20250403	2940	-11.05	20241224	2350	11.28	20241210	0.98	Y	039420	500	120 억	911460	N	N	6151	N	N
54	20250421	120442	57	100.00	KOSDAQ	통신	N	N	N	N	N	2620	-40	5	-1.50	452951843	171722	56.03	2660	2695	2595	3455	1865	2660	2637.67	3.77	7568	2793	2726	2618	2551	2443	2760	2585	121	795	500	1960	5	1	24154730	633	7.38	0.95	12	0.71	355.00	2759.00	2940	20241224	-10.88	2350	20241210	11.49	2695	-2.78	20250421	2365	10.78	20250403	2940	-10.88	20241224	2350	11.49	20241210	0.98	Y	039420	500	120 억	911460	N	N	6151	N	N
55	20250421	110443	57	100.00	KOSDAQ	통신	N	N	N	N	N	2660	0	3	0.00	400539283	151836	49.54	2660	2695	2595	3455	1865	2660	2637.94	3.77	6868	2793	2726	2618	2551	2443	2760	2585	121	795	500	1960	5	1	24154730	643	7.49	0.96	12	0.63	355.00	2759.00	2940	20241224	-9.52	2350	20241210	13.19	2695	-1.30	20250421	2365	12.47	20250403	2940	-9.52	20241224	2350	13.19	20241210	0.98	Y	039420	500	120 억	911460	N	N	6151	N	N
56	20250421	100440	57	100.00	KOSDAQ	통신	N	N	N	N	N	2600	-60	5	-2.26	290531987	110114	35.93	2660	2695	2595	3455	1865	2660	2638.42	3.77	8543	2793	2726	2618	2551	2443	2760	2585	121	795	500	1960	5	1	24154730	628	7.32	0.94	12	0.46	355.00	2759.00	2940	20241224	-11.56	2350	20241210	10.64	2695	-3.53	20250421	2365	9.94	20250403	2940	-11.56	20241224	2350	10.64	20241210	0.98	Y	039420	500	120 억	911460	N	N	6151	N	N
57	20250421	090453	57	100.00	KOSDAQ	통신	N	N	N	N	N	2665	5	2	0.19	105432160	39519	12.89	2660	2695	2625	3455	1865	2660	2667.93	3.77	-1835	2793	2726	2618	2551	2443	2760	2585	121	795	500	1960	5	1	24154730	644	7.51	0.97	12	0.16	355.00	2759.00	2940	20241224	-9.35	2350	20241210	13.40	2695	-1.11	20250421	2365	12.68	20250403	2940	-9.35	20241224	2350	13.40	20241210	0.98	Y	039420	500	120 억	911460	N	N	6151	N	N
58	20250418	160435	57	100.00	KOSDAQ	통신	N	N	N	N	N	2660	150	2	5.98	789751421	300694	1425.83	2510	2685	2510	3260	1760	2510	2626.03	3.78	-1953	2553	2531	2513	2491	2473	2522	2482	121	750	500	1850	5	1	24154730	643	7.49	0.96	12	1.24	355.00	2759.00	2940	20241224	-9.52	2350	20241210	13.19	2685	-0.93	20250418	2365	12.47	20250403	2940	-9.52	20241224	2350	13.19	20241210	0.98	Y	039420	500	120 억	913541	N	N	6151	N	N
59	20250418	150440	57	100.00	KOSDAQ	통신	N	N	N	N	N	2680	170	2	6.77	631896565	241509	1145.19	2510	2680	2510	3260	1760	2510	2616.45	3.78	-2242	2553	2531	2513	2491	2473	2522	2482	121	750	500	1850	5	1	24154730	647	7.55	0.97	12	1.00	355.00	2759.00	2940	20241224	-8.84	2350	20241210	14.04	2680	0.00	20250418	2365	13.32	20250403	2940	-8.84	20241224	2350	14.04	20241210	0.98	Y	039420	500	120 억	913541	N	N	0	N	N
60	20250418	140443	57	100.00	KOSDAQ	통신	N	N	N	N	N	2580	70	2	2.79	253099885	98225	465.76	2510	2650	2510	3260	1760	2510	2576.74	3.78	-3718	2553	2531	2513	2491	2473	2522	2482	121	750	500	1850	5	1	24154730	623	7.27	0.94	12	0.41	355.00	2759.00	2940	20241224	-12.24	2350	20241210	9.79	2665	-3.19	20250106	2365	9.09	20250403	2940	-12.24	20241224	2350	9.79	20241210	0.98	Y	039420	500	120 억	913541	N	N	0	N	N
61	20250418	130441	57	100.00	KOSDAQ	통신	N	N	N	N	N	2565	55	2	2.19	103872735	40843	193.67	2510	2575	2510	3260	1760	2510	2543.22	3.78	-1451	2553	2531	2513	2491	2473	2522	2482	121	750	500	1850	5	1	24154730	620	7.23	0.93	12	0.17	355.00	2759.00	2940	20241224	-12.76	2350	20241210	9.15	2665	-3.75	20250106	2365	8.46	20250403	2940	-12.76	20241224	2350	9.15	20241210	0.98	Y	039420	500	120 억	913541	N	N	0	N	N
62	20250418	120440	57	100.00	KOSDAQ	통신	N	N	N	N	N	2550	40	2	1.59	66979385	26433	125.34	2510	2555	2510	3260	1760	2510	2533.93	3.78	-649	2553	2531	2513	2491	2473	2522	2482	121	750	500	1850	5	1	24154730	616	7.18	0.92	12	0.11	355.00	2759.00	2940	20241224	-13.27	2350	20241210	8.51	2665	-4.32	20250106	2365	7.82	20250403	2940	-13.27	20241224	2350	8.51	20241210	0.98	Y	039420	500	120 억	913541	N	N	0	N	N
63	20250418	110442	57	100.00	KOSDAQ	통신	N	N	N	N	N	2550	40	2	1.59	60014090	23690	112.33	2510	2555	2510	3260	1760	2510	2533.31	3.78	-548	2553	2531	2513	2491	2473	2522	2482	121	750	500	1850	5	1	24154730	616	7.18	0.92	12	0.10	355.00	2759.00	2940	20241224	-13.27	2350	20241210	8.51	2665	-4.32	20250106	2365	7.82	20250403	2940	-13.27	20241224	2350	8.51	20241210	0.98	Y	039420	500	120 억	913541	N	N	0	N	N
64	20250418	100442	57	100.00	KOSDAQ	통신	N	N	N	N	N	2530	20	2	0.80	40923070	16190	76.77	2510	2555	2510	3260	1760	2510	2527.68	3.78	245	2553	2531	2513	2491	2473	2522	2482	121	750	500	1850	5	1	24154730	611	7.13	0.92	12	0.07	355.00	2759.00	2940	20241224	-13.95	2350	20241210	7.66	2665	-5.07	20250106	2365	6.98	20250403	2940	-13.95	20241224	2350	7.66	20241210	0.98	Y	039420	500	120 억	913541	N	N	0	N	N
65	20250418	090444	57	100.00	KOSDAQ	통신	N	N	N	N	N	2510	0	3	0.00	2617930	1043	4.95	2510	2510	2510	3260	1760	2510	2510.00	3.78	-117	2553	2531	2513	2491	2473	2522	2482	121	750	500	1850	5	1	24154730	606	7.07	0.91	12	0.00	355.00	2759.00	2940	20241224	-14.63	2350	20241210	6.81	2665	-5.82	20250106	2365	6.13	20250403	2940	-14.63	20241224	2350	6.81	20241210	0.98	Y	039420	500	120 억	913541	N	N	0	N	N
66	20250417	160439	57	100.00	KOSDAQ	통신	N	N	N	N	N	2510	-15	5	-0.59	52910200	21089	68.53	2530	2535	2495	3280	1770	2525	2508.90	3.78	-36	2555	2540	2520	2505	2485	2530	2495	121	755	500	1860	5	1	24154730	606	7.07	0.91	12	0.09	355.00	2759.00	2940	20241224	-14.63	2350	20241210	6.81	2665	-5.82	20250106	2365	6.13	20250403	2940	-14.63	20241224	2350	6.81	20241210	0.95	Y	039420	500	120 억	913577	N	N	0	N	N
67	20250417	150441	57	100.00	KOSDAQ	통신	N	N	N	N	N	2520	-5	5	-0.20	49363365	19677	63.94	2530	2535	2495	3280	1770	2525	2508.68	3.78	220	2555	2540	2520	2505	2485	2530	2495	121	755	500	1860	5	1	24154730	609	7.10	0.91	12	0.08	355.00	2759.00	2940	20241224	-14.29	2350	20241210	7.23	2665	-5.44	20250106	2365	6.55	20250403	2940	-14.29	20241224	2350	7.23	20241210	0.95	Y	039420	500	120 억	913577	N	N	0	N	N
68	20250417	140444	57	100.00	KOSDAQ	통신	N	N	N	N	N	2505	-20	5	-0.79	31483765	12579	40.88	2530	2530	2495	3280	1770	2525	2502.88	3.78	141	2555	2540	2520	2505	2485	2530	2495	121	755	500	1860	5	1	24154730	605	7.06	0.91	12	0.05	355.00	2759.00	2940	20241224	-14.80	2350	20241210	6.60	2665	-6.00	20250106	2365	5.92	20250403	2940	-14.80	20241224	2350	6.60	20241210	0.95	Y	039420	500	120 억	913577	N	N	0	N	N
69	20250417	130443	57	100.00	KOSDAQ	통신	N	N	N	N	N	2510	-15	5	-0.59	26684500	10658	34.63	2530	2530	2500	3280	1770	2525	2503.71	3.78	29	2555	2540	2520	2505	2485	2530	2495	121	755	500	1860	5	1	24154730	606	7.07	0.91	12	0.04	355.00	2759.00	2940	20241224	-14.63	2350	20241210	6.81	2665	-5.82	20250106	2365	6.13	20250403	2940	-14.63	20241224	2350	6.81	20241210	0.95	Y	039420	500	120 억	913577	N	N	0	N	N
70	20250417	120442	57	100.00	KOSDAQ	통신	N	N	N	N	N	2510	-15	5	-0.59	26000120	10385	33.75	2530	2530	2500	3280	1770	2525	2503.62	3.78	-78	2555	2540	2520	2505	2485	2530	2495	121	755	500	1860	5	1	24154730	606	7.07	0.91	12	0.04	355.00	2759.00	2940	20241224	-14.63	2350	20241210	6.81	2665	-5.82	20250106	2365	6.13	20250403	2940	-14.63	20241224	2350	6.81	20241210	0.95	Y	039420	500	120 억	913577	N	N	0	N	N
71	20250417	110441	57	100.00	KOSDAQ	통신	N	N	N	N	N	2505	-20	5	-0.79	22661940	9058	29.43	2530	2530	2500	3280	1770	2525	2501.87	3.78	-147	2555	2540	2520	2505	2485	2530	2495	121	755	500	1860	5	1	24154730	605	7.06	0.91	12	0.04	355.00	2759.00	2940	20241224	-14.80	2350	20241210	6.60	2665	-6.00	20250106	2365	5.92	20250403	2940	-14.80	20241224	2350	6.60	20241210	0.95	Y	039420	500	120 억	913577	N	N	0	N	N
72	20250417	100441	57	100.00	KOSDAQ	통신	N	N	N	N	N	2510	-15	5	-0.59	22413710	8959	29.11	2530	2530	2500	3280	1770	2525	2501.81	3.78	-151	2555	2540	2520	2505	2485	2530	2495	121	755	500	1860	5	1	24154730	606	7.07	0.91	12	0.04	355.00	2759.00	2940	20241224	-14.63	2350	20241210	6.81	2665	-5.82	20250106	2365	6.13	20250403	2940	-14.63	20241224	2350	6.81	20241210	0.95	Y	039420	500	120 억	913577	N	N	0	N	N
73	20250417	090443	57	100.00	KOSDAQ	통신	N	N	N	N	N	2530	5	2	0.20	513590	203	0.66	2530	2530	2530	3280	1770	2525	2530.00	3.78	0	2555	2540	2520	2505	2485	2530	2495	121	755	500	1860	5	1	24154730	611	7.13	0.92	12	0.00	355.00	2759.00	2940	20241224	-13.95	2350	20241210	7.66	2665	-5.07	20250106	2365	6.98	20250403	2940	-13.95	20241224	2350	7.66	20241210	0.95	Y	039420	500	120 억	913577	N	N	0	N	N
74	20250416	160436	57	100.00	KOSDAQ	통신	N	N	N	N	N	2525	-5	5	-0.20	77226890	30774	20.87	2530	2535	2500	3285	1775	2530	2509.48	3.78	304	2676	2602	2551	2477	2426	2640	2515	121	755	500	1870	5	1	24154730	610	7.11	0.92	12	0.13	355.00	2759.00	2940	20241224	-14.12	2350	20241210	7.45	2665	-5.25	20250106	2365	6.77	20250403	2940	-14.12	20241224	2350	7.45	20241210	0.96	Y	039420	500	120 억	913273	N	N	8	N	N
75	20250416	150442	57	100.00	KOSDAQ	통신	N	N	N	N	N	2510	-20	5	-0.79	76629090	30537	20.71	2530	2535	2500	3285	1775	2530	2509.39	3.78	416	2676	2602	2551	2477	2426	2640	2515	121	755	500	1870	5	1	24154730	606	7.07	0.91	12	0.13	355.00	2759.00	2940	20241224	-14.63	2350	20241210	6.81	2665	-5.82	20250106	2365	6.13	20250403	2940	-14.63	20241224	2350	6.81	20241210	0.96	Y	039420	500	120 억	913273	N	N	8	N	N
76	20250416	140441	57	100.00	KOSDAQ	통신	N	N	N	N	N	2520	-10	5	-0.40	75672940	30157	20.45	2530	2535	2500	3285	1775	2530	2509.30	3.78	555	2676	2602	2551	2477	2426	2640	2515	121	755	500	1870	5	1	24154730	609	7.10	0.91	12	0.12	355.00	2759.00	2940	20241224	-14.29	2350	20241210	7.23	2665	-5.44	20250106	2365	6.55	20250403	2940	-14.29	20241224	2350	7.23	20241210	0.96	Y	039420	500	120 억	913273	N	N	8	N	N
77	20250416	130440	57	100.00	KOSDAQ	통신	N	N	N	N	N	2520	-10	5	-0.40	67430770	26889	18.24	2530	2535	2500	3285	1775	2530	2507.75	3.78	595	2676	2602	2551	2477	2426	2640	2515	121	755	500	1870	5	1	24154730	609	7.10	0.91	12	0.11	355.00	2759.00	2940	20241224	-14.29	2350	20241210	7.23	2665	-5.44	20250106	2365	6.55	20250403	2940	-14.29	20241224	2350	7.23	20241210	0.96	Y	039420	500	120 억	913273	N	N	8	N	N
78	20250416	120442	57	100.00	KOSDAQ	통신	N	N	N	N	N	2525	-5	5	-0.20	64565520	25752	17.47	2530	2535	2500	3285	1775	2530	2507.20	3.78	529	2676	2602	2551	2477	2426	2640	2515	121	755	500	1870	5	1	24154730	610	7.11	0.92	12	0.11	355.00	2759.00	2940	20241224	-14.12	2350	20241210	7.45	2665	-5.25	20250106	2365	6.77	20250403	2940	-14.12	20241224	2350	7.45	20241210	0.96	Y	039420	500	120 억	913273	N	N	8	N	N
79	20250416	110441	57	100.00	KOSDAQ	통신	N	N	N	N	N	2505	-25	5	-0.99	34352965	13688	9.28	2530	2535	2500	3285	1775	2530	2509.71	3.78	26	2676	2602	2551	2477	2426	2640	2515	121	755	500	1870	5	1	24154730	605	7.06	0.91	12	0.06	355.00	2759.00	2940	20241224	-14.80	2350	20241210	6.60	2665	-6.00	20250106	2365	5.92	20250403	2940	-14.80	20241224	2350	6.60	20241210	0.96	Y	039420	500	120 억	913273	N	N	8	N	N
80	20250416	100440	57	100.00	KOSDAQ	통신	N	N	N	N	N	2530	0	3	0.00	12064660	4782	3.24	2530	2535	2510	3285	1775	2530	2522.93	3.78	-723	2676	2602	2551	2477	2426	2640	2515	121	755	500	1870	5	1	24154730	611	7.13	0.92	12	0.02	355.00	2759.00	2940	20241224	-13.95	2350	20241210	7.66	2665	-5.07	20250106	2365	6.98	20250403	2940	-13.95	20241224	2350	7.66	20241210	0.96	Y	039420	500	120 억	913273	N	N	8	N	N
81	20250416	090444	57	100.00	KOSDAQ	통신	N	N	N	N	N	2530	0	3	0.00	2932270	1159	0.79	2530	2530	2530	3285	1775	2530	2530.00	3.78	0	2676	2602	2551	2477	2426	2640	2515	121	755	500	1870	5	1	24154730	611	7.13	0.92	12	0.00	355.00	2759.00	2940	20241224	-13.95	2350	20241210	7.66	2665	-5.07	20250106	2365	6.98	20250403	2940	-13.95	20241224	2350	7.66	20241210	0.96	Y	039420	500	120 억	913273	N	N	8	N	N
82	20250415	160436	57	100.00	KOSDAQ	통신	N	N	N	N	N	2530	25	2	1.00	376895169	147409	1240.92	2510	2625	2500	3255	1755	2505	2556.80	3.76	4427	2541	2522	2491	2472	2441	2532	2482	121	750	500	1850	5	1	24154730	611	7.13	0.92	12	0.61	355.00	2759.00	2940	20241224	-13.95	2350	20241210	7.66	2665	-5.07	20250106	2365	6.98	20250403	2940	-13.95	20241224	2350	7.66	20241210	0.96	Y	039420	500	120 억	908846	N	N	8	N	N
83	20250415	150439	57	100.00	KOSDAQ	통신	N	N	N	N	N	2530	25	2	1.00	362413579	141666	1192.58	2510	2625	2500	3255	1755	2505	2558.23	3.76	4362	2541	2522	2491	2472	2441	2532	2482	121	750	500	1850	5	1	24154730	611	7.13	0.92	12	0.59	355.00	2759.00	2940	20241224	-13.95	2350	20241210	7.66	2665	-5.07	20250106	2365	6.98	20250403	2940	-13.95	20241224	2350	7.66	20241210	0.96	Y	039420	500	120 억	908846	N	N	0	N	N
84	20250415	140440	57	100.00	KOSDAQ	통신	N	N	N	N	N	2525	20	2	0.80	354864239	138672	1167.37	2510	2625	2500	3255	1755	2505	2559.02	3.76	3650	2541	2522	2491	2472	2441	2532	2482	121	750	500	1850	5	1	24154730	610	7.11	0.92	12	0.57	355.00	2759.00	2940	20241224	-14.12	2350	20241210	7.45	2665	-5.25	20250106	2365	6.77	20250403	2940	-14.12	20241224	2350	7.45	20241210	0.96	Y	039420	500	120 억	908846	N	N	0	N	N
85	20250415	130440	57	100.00	KOSDAQ	통신	N	N	N	N	N	2530	25	2	1.00	348776369	136262	1147.08	2510	2625	2500	3255	1755	2505	2559.60	3.76	3360	2541	2522	2491	2472	2441	2532	2482	121	750	500	1850	5	1	24154730	611	7.13	0.92	12	0.56	355.00	2759.00	2940	20241224	-13.95	2350	20241210	7.66	2665	-5.07	20250106	2365	6.98	20250403	2940	-13.95	20241224	2350	7.66	20241210	0.96	Y	039420	500	120 억	908846	N	N	0	N	N
86	20250415	120439	57	100.00	KOSDAQ	통신	N	N	N	N	N	2525	20	2	0.80	345939789	135141	1137.65	2510	2625	2500	3255	1755	2505	2559.84	3.76	3106	2541	2522	2491	2472	2441	2532	2482	121	750	500	1850	5	1	24154730	610	7.11	0.92	12	0.56	355.00	2759.00	2940	20241224	-14.12	2350	20241210	7.45	2665	-5.25	20250106	2365	6.77	20250403	2940	-14.12	20241224	2350	7.45	20241210	0.96	Y	039420	500	120 억	908846	N	N	0	N	N
87	20250415	110440	57	100.00	KOSDAQ	통신	N	N	N	N	N	2525	20	2	0.80	343845244	134313	1130.68	2510	2625	2500	3255	1755	2505	2560.03	3.76	3266	2541	2522	2491	2472	2441	2532	2482	121	750	500	1850	5	1	24154730	610	7.11	0.92	12	0.56	355.00	2759.00	2940	20241224	-14.12	2350	20241210	7.45	2665	-5.25	20250106	2365	6.77	20250403	2940	-14.12	20241224	2350	7.45	20241210	0.96	Y	039420	500	120 억	908846	N	N	0	N	N
88	20250415	100440	57	100.00	KOSDAQ	통신	N	N	N	N	N	2520	15	2	0.60	334477334	130612	1099.52	2510	2625	2500	3255	1755	2505	2560.85	3.76	4362	2541	2522	2491	2472	2441	2532	2482	121	750	500	1850	5	1	24154730	609	7.10	0.91	12	0.54	355.00	2759.00	2940	20241224	-14.29	2350	20241210	7.23	2665	-5.44	20250106	2365	6.55	20250403	2940	-14.29	20241224	2350	7.23	20241210	0.96	Y	039420	500	120 억	908846	N	N	0	N	N
89	20250415	090441	57	100.00	KOSDAQ	통신	N	N	N	N	N	2510	5	2	0.20	175700	70	0.59	2510	2510	2510	3255	1755	2505	2510.00	3.76	0	2541	2522	2491	2472	2441	2532	2482	121	750	500	1850	5	1	24154730	606	7.07	0.91	12	0.00	355.00	2759.00	2940	20241224	-14.63	2350	20241210	6.81	2665	-5.82	20250106	2365	6.13	20250403	2940	-14.63	20241224	2350	6.81	20241210	0.96	Y	039420	500	120 억	908846	N	N	0	N	N
90	20250414	160435	57	100.00	KOSDAQ	통신	N	N	N	N	N	2505	30	2	1.21	29583395	11879	80.03	2465	2510	2460	3215	1735	2475	2490.39	3.76	960	2535	2505	2470	2440	2405	2520	2455	121	740	500	1830	5	1	24154730	605	7.06	0.91	12	0.05	355.00	2759.00	2940	20241224	-14.80	2350	20241210	6.60	2665	-6.00	20250106	2365	5.92	20250403	2940	-14.80	20241224	2350	6.60	20241210	0.96	Y	039420	500	120 억	907886	N	N	0	N	N
91	20250414	150438	57	100.00	KOSDAQ	통신	N	N	N	N	N	2495	20	2	0.81	27638085	11099	74.78	2465	2510	2460	3215	1735	2475	2490.14	3.76	798	2535	2505	2470	2440	2405	2520	2455	121	740	500	1830	5	1	24154730	603	7.03	0.90	12	0.05	355.00	2759.00	2940	20241224	-15.14	2350	20241210	6.17	2665	-6.38	20250106	2365	5.50	20250403	2940	-15.14	20241224	2350	6.17	20241210	0.96	Y	039420	500	120 억	907886	N	N	0	N	N
92	20250414	140437	57	100.00	KOSDAQ	통신	N	N	N	N	N	2500	25	2	1.01	21895425	8802	59.30	2465	2500	2460	3215	1735	2475	2487.55	3.76	586	2535	2505	2470	2440	2405	2520	2455	121	740	500	1830	5	1	24154730	604	7.04	0.91	12	0.04	355.00	2759.00	2940	20241224	-14.97	2350	20241210	6.38	2665	-6.19	20250106	2365	5.71	20250403	2940	-14.97	20241224	2350	6.38	20241210	0.96	Y	039420	500	120 억	907886	N	N	0	N	N
93	20250414	130437	57	100.00	KOSDAQ	통신	N	N	N	N	N	2500	25	2	1.01	21093705	8481	57.14	2465	2500	2460	3215	1735	2475	2487.17	3.76	514	2535	2505	2470	2440	2405	2520	2455	121	740	500	1830	5	1	24154730	604	7.04	0.91	12	0.04	355.00	2759.00	2940	20241224	-14.97	2350	20241210	6.38	2665	-6.19	20250106	2365	5.71	20250403	2940	-14.97	20241224	2350	6.38	20241210	0.96	Y	039420	500	120 억	907886	N	N	0	N	N
94	20250414	120438	57	100.00	KOSDAQ	통신	N	N	N	N	N	2495	20	2	0.81	12731335	5134	34.59	2465	2500	2460	3215	1735	2475	2479.81	3.76	393	2535	2505	2470	2440	2405	2520	2455	121	740	500	1830	5	1	24154730	603	7.03	0.90	12	0.02	355.00	2759.00	2940	20241224	-15.14	2350	20241210	6.17	2665	-6.38	20250106	2365	5.50	20250403	2940	-15.14	20241224	2350	6.17	20241210	0.96	Y	039420	500	120 억	907886	N	N	0	N	N
95	20250414	110436	57	100.00	KOSDAQ	통신	N	N	N	N	N	2490	15	2	0.61	9736875	3928	26.46	2465	2495	2460	3215	1735	2475	2478.84	3.76	260	2535	2505	2470	2440	2405	2520	2455	121	740	500	1830	5	1	24154730	601	7.01	0.90	12	0.02	355.00	2759.00	2940	20241224	-15.31	2350	20241210	5.96	2665	-6.57	20250106	2365	5.29	20250403	2940	-15.31	20241224	2350	5.96	20241210	0.96	Y	039420	500	120 억	907886	N	N	0	N	N
96	20250414	100437	57	100.00	KOSDAQ	통신	N	N	N	N	N	2485	10	2	0.40	6135345	2478	16.69	2465	2495	2460	3215	1735	2475	2475.93	3.76	2	2535	2505	2470	2440	2405	2520	2455	121	740	500	1830	5	1	24154730	600	7.00	0.90	12	0.01	355.00	2759.00	2940	20241224	-15.48	2350	20241210	5.74	2665	-6.75	20250106	2365	5.07	20250403	2940	-15.48	20241224	2350	5.74	20241210	0.96	Y	039420	500	120 억	907886	N	N	0	N	N
97	20250414	090438	57	100.00	KOSDAQ	통신	N	N	N	N	N	2475	0	3	0.00	1086170	441	2.97	2465	2475	2460	3215	1735	2475	2462.97	3.76	0	2535	2505	2470	2440	2405	2520	2455	121	740	500	1830	5	1	24154730	598	6.97	0.90	12	0.00	355.00	2759.00	2940	20241224	-15.82	2350	20241210	5.32	2665	-7.13	20250106	2365	4.65	20250403	2940	-15.82	20241224	2350	5.32	20241210	0.96	Y	039420	500	120 억	907886	N	N	0	N	N
98	20250411	160433	57	100.00	KOSDAQ	통신	N	N	N	N	N	2475	0	3	0.00	36551010	14842	87.31	2455	2500	2435	3215	1735	2475	2462.67	3.75	2190	2518	2496	2468	2446	2418	2507	2457	121	740	500	1830	5	1	24154730	598	6.97	0.90	12	0.06	355.00	2759.00	2940	20241224	-15.82	2350	20241210	5.32	2665	-7.13	20250106	2365	4.65	20250403	2940	-15.82	20241224	2350	5.32	20241210	0.96	Y	039420	500	120 억	905683	N	N	0	N	N
99	20250411	150436	57	100.00	KOSDAQ	통신	N	N	N	N	N	2465	-10	5	-0.40	35944945	14597	85.87	2455	2500	2435	3215	1735	2475	2462.49	3.75	2112	2518	2496	2468	2446	2418	2507	2457	121	740	500	1830	5	1	24154730	595	6.94	0.89	12	0.06	355.00	2759.00	2940	20241224	-16.16	2350	20241210	4.89	2665	-7.50	20250106	2365	4.23	20250403	2940	-16.16	20241224	2350	4.89	20241210	0.96	Y	039420	500	120 억	905683	N	N	0	N	N
100	20250411	140436	57	100.00	KOSDAQ	통신	N	N	N	N	N	2460	-15	5	-0.61	24715980	10078	59.29	2455	2475	2435	3215	1735	2475	2452.47	3.75	2461	2518	2496	2468	2446	2418	2507	2457	121	740	500	1830	5	1	24154730	594	6.93	0.89	12	0.04	355.00	2759.00	2940	20241224	-16.33	2350	20241210	4.68	2665	-7.69	20250106	2365	4.02	20250403	2940	-16.33	20241224	2350	4.68	20241210	0.96	Y	039420	500	120 억	905683	N	N	0	N	N
101	20250411	130437	57	100.00	KOSDAQ	통신	N	N	N	N	N	2465	-10	5	-0.40	23245960	9483	55.79	2455	2470	2435	3215	1735	2475	2451.33	3.75	2456	2518	2496	2468	2446	2418	2507	2457	121	740	500	1830	5	1	24154730	595	6.94	0.89	12	0.04	355.00	2759.00	2940	20241224	-16.16	2350	20241210	4.89	2665	-7.50	20250106	2365	4.23	20250403	2940	-16.16	20241224	2350	4.89	20241210	0.96	Y	039420	500	120 억	905683	N	N	0	N	N
102	20250411	120437	57	100.00	KOSDAQ	통신	N	N	N	N	N	2460	-15	5	-0.61	22109550	9022	53.07	2455	2470	2435	3215	1735	2475	2450.63	3.75	2318	2518	2496	2468	2446	2418	2507	2457	121	740	500	1830	5	1	24154730	594	6.93	0.89	12	0.04	355.00	2759.00	2940	20241224	-16.33	2350	20241210	4.68	2665	-7.69	20250106	2365	4.02	20250403	2940	-16.33	20241224	2350	4.68	20241210	0.96	Y	039420	500	120 억	905683	N	N	0	N	N
103	20250411	110436	57	100.00	KOSDAQ	통신	N	N	N	N	N	2470	-5	5	-0.20	18414355	7518	44.23	2455	2470	2435	3215	1735	2475	2449.37	3.75	2075	2518	2496	2468	2446	2418	2507	2457	121	740	500	1830	5	1	24154730	597	6.96	0.90	12	0.03	355.00	2759.00	2940	20241224	-15.99	2350	20241210	5.11	2665	-7.32	20250106	2365	4.44	20250403	2940	-15.99	20241224	2350	5.11	20241210	0.96	Y	039420	500	120 억	905683	N	N	0	N	N
104	20250411	100437	57	100.00	KOSDAQ	통신	N	N	N	N	N	2455	-20	5	-0.81	9284010	3794	22.32	2455	2470	2435	3215	1735	2475	2447.02	3.75	1343	2518	2496	2468	2446	2418	2507	2457	121	740	500	1830	5	1	24154730	593	6.92	0.89	12	0.02	355.00	2759.00	2940	20241224	-16.50	2350	20241210	4.47	2665	-7.88	20250106	2365	3.81	20250403	2940	-16.50	20241224	2350	4.47	20241210	0.96	Y	039420	500	120 억	905683	N	N	0	N	N
105	20250411	090439	57	100.00	KOSDAQ	통신	N	N	N	N	N	2450	-25	5	-1.01	4086895	1667	9.81	2455	2470	2450	3215	1735	2475	2451.65	3.75	1095	2518	2496	2468	2446	2418	2507	2457	121	740	500	1830	5	1	24154730	592	6.90	0.89	12	0.01	355.00	2759.00	2940	20241224	-16.67	2350	20241210	4.26	2665	-8.07	20250106	2365	3.59	20250403	2940	-16.67	20241224	2350	4.26	20241210	0.96	Y	039420	500	120 억	905683	N	N	0	N	N
106	20250410	160434	57	100.00	KOSDAQ	통신	N	N	N	N	N	2475	60	2	2.48	40772715	16555	49.95	2440	2490	2440	3135	1695	2415	2462.56	3.73	4535	2481	2447	2431	2397	2381	2440	2390	121	720	500	1780	5	1	24154730	598	6.97	0.90	12	0.07	355.00	2759.00	2940	20241224	-15.82	2350	20241210	5.32	2665	-7.13	20250106	2365	4.65	20250403	2940	-15.82	20241224	2350	5.32	20241210	0.96	Y	039420	500	120 억	901148	N	N	0	N	N
107	20250410	150436	57	100.00	KOSDAQ	통신	N	N	N	N	N	2485	70	2	2.90	33711505	13708	41.36	2440	2485	2440	3135	1695	2415	2459.26	3.73	4264	2481	2447	2431	2397	2381	2440	2390	121	720	500	1780	5	1	24154730	600	7.00	0.90	12	0.06	355.00	2759.00	2940	20241224	-15.48	2350	20241210	5.74	2665	-6.75	20250106	2365	5.07	20250403	2940	-15.48	20241224	2350	5.74	20241210	0.96	Y	039420	500	120 억	901148	N	N	0	N	N
108	20250410	140435	57	100.00	KOSDAQ	통신	N	N	N	N	N	2475	60	2	2.48	29901650	12169	36.71	2440	2480	2440	3135	1695	2415	2457.20	3.73	3800	2481	2447	2431	2397	2381	2440	2390	121	720	500	1780	5	1	24154730	598	6.97	0.90	12	0.05	355.00	2759.00	2940	20241224	-15.82	2350	20241210	5.32	2665	-7.13	20250106	2365	4.65	20250403	2940	-15.82	20241224	2350	5.32	20241210	0.96	Y	039420	500	120 억	901148	N	N	0	N	N
109	20250410	130435	57	100.00	KOSDAQ	통신	N	N	N	N	N	2460	45	2	1.86	25946185	10568	31.88	2440	2480	2440	3135	1695	2415	2455.17	3.73	3377	2481	2447	2431	2397	2381	2440	2390	121	720	500	1780	5	1	24154730	594	6.93	0.89	12	0.04	355.00	2759.00	2940	20241224	-16.33	2350	20241210	4.68	2665	-7.69	20250106	2365	4.02	20250403	2940	-16.33	20241224	2350	4.68	20241210	0.96	Y	039420	500	120 억	901148	N	N	0	N	N
110	20250410	120435	57	100.00	KOSDAQ	통신	N	N	N	N	N	2470	55	2	2.28	21780620	8873	26.77	2440	2480	2440	3135	1695	2415	2454.71	3.73	2172	2481	2447	2431	2397	2381	2440	2390	121	720	500	1780	5	1	24154730	597	6.96	0.90	12	0.04	355.00	2759.00	2940	20241224	-15.99	2350	20241210	5.11	2665	-7.32	20250106	2365	4.44	20250403	2940	-15.99	20241224	2350	5.11	20241210	0.96	Y	039420	500	120 억	901148	N	N	0	N	N
111	20250410	110435	57	100.00	KOSDAQ	통신	N	N	N	N	N	2465	50	2	2.07	18220475	7430	22.42	2440	2480	2440	3135	1695	2415	2452.28	3.73	1953	2481	2447	2431	2397	2381	2440	2390	121	720	500	1780	5	1	24154730	595	6.94	0.89	12	0.03	355.00	2759.00	2940	20241224	-16.16	2350	20241210	4.89	2665	-7.50	20250106	2365	4.23	20250403	2940	-16.16	20241224	2350	4.89	20241210	0.96	Y	039420	500	120 억	901148	N	N	0	N	N
112	20250410	100434	57	100.00	KOSDAQ	통신	N	N	N	N	N	2455	40	2	1.66	15894850	6485	19.57	2440	2480	2440	3135	1695	2415	2451.02	3.73	1615	2481	2447	2431	2397	2381	2440	2390	121	720	500	1780	5	1	24154730	593	6.92	0.89	12	0.03	355.00	2759.00	2940	20241224	-16.50	2350	20241210	4.47	2665	-7.88	20250106	2365	3.81	20250403	2940	-16.50	20241224	2350	4.47	20241210	0.96	Y	039420	500	120 억	901148	N	N	0	N	N
113	20250410	090437	57	100.00	KOSDAQ	통신	N	N	N	N	N	2445	30	2	1.24	6598460	2704	8.16	2440	2455	2440	3135	1695	2415	2440.26	3.73	532	2481	2447	2431	2397	2381	2440	2390	121	720	500	1780	5	1	24154730	591	6.89	0.89	12	0.01	355.00	2759.00	2940	20241224	-16.84	2350	20241210	4.04	2665	-8.26	20250106	2365	3.38	20250403	2940	-16.84	20241224	2350	4.04	20241210	0.96	Y	039420	500	120 억	901148	N	N	0	N	N
114	20250409	160433	57	100.00	KOSDAQ	통신	N	N	N	N	N	2415	-65	5	-2.62	80511545	33025	63.88	2455	2465	2415	3220	1740	2480	2438.26	3.71	-2901	2533	2506	2453	2426	2373	2520	2440	121	740	500	1830	5	1	24154730	583	6.80	0.88	12	0.14	355.00	2759.00	2940	20241224	-17.86	2350	20241210	2.77	2665	-9.38	20250106	2365	2.11	20250403	2940	-17.86	20241224	2350	2.77	20241210	0.95	Y	039420	500	120 억	897149	N	N	0	N	N
115	20250409	150346	57	100.00	KOSDAQ	통신	N	N	N	N	N	2425	-55	5	-2.22	70982470	29086	56.26	2455	2465	2415	3220	1740	2480	2440.43	3.71	-2366	2533	2506	2453	2426	2373	2520	2440	121	740	500	1830	5	1	24154730	586	6.83	0.88	12	0.12	355.00	2759.00	2940	20241224	-17.52	2350	20241210	3.19	2665	-9.01	20250106	2365	2.54	20250403	2940	-17.52	20241224	2350	3.19	20241210	0.95	Y	039420	500	120 억	897149	N	N	0	N	N
116	20250409	140430	57	100.00	KOSDAQ	통신	N	N	N	N	N	2440	-40	5	-1.61	58085405	23776	45.99	2455	2465	2430	3220	1740	2480	2443.03	3.71	-1941	2533	2506	2453	2426	2373	2520	2440	121	740	500	1830	5	1	24154730	589	6.87	0.88	12	0.10	355.00	2759.00	2940	20241224	-17.01	2350	20241210	3.83	2665	-8.44	20250106	2365	3.17	20250403	2940	-17.01	20241224	2350	3.83	20241210	0.95	Y	039420	500	120 억	897149	N	N	0	N	N
117	20250409	130430	57	100.00	KOSDAQ	통신	N	N	N	N	N	2450	-30	5	-1.21	44695695	18276	35.35	2455	2465	2430	3220	1740	2480	2445.60	3.71	-2060	2533	2506	2453	2426	2373	2520	2440	121	740	500	1830	5	1	24154730	592	6.90	0.89	12	0.08	355.00	2759.00	2940	20241224	-16.67	2350	20241210	4.26	2665	-8.07	20250106	2365	3.59	20250403	2940	-16.67	20241224	2350	4.26	20241210	0.95	Y	039420	500	120 억	897149	N	N	0	N	N
118	20250409	120431	57	100.00	KOSDAQ	통신	N	N	N	N	N	2450	-30	5	-1.21	38614425	15788	30.54	2455	2465	2430	3220	1740	2480	2445.81	3.71	-1995	2533	2506	2453	2426	2373	2520	2440	121	740	500	1830	5	1	24154730	592	6.90	0.89	12	0.07	355.00	2759.00	2940	20241224	-16.67	2350	20241210	4.26	2665	-8.07	20250106	2365	3.59	20250403	2940	-16.67	20241224	2350	4.26	20241210	0.95	Y	039420	500	120 억	897149	N	N	0	N	N
119	20250409	110430	57	100.00	KOSDAQ	통신	N	N	N	N	N	2435	-45	5	-1.81	28035685	11472	22.19	2455	2465	2430	3220	1740	2480	2443.84	3.71	-1726	2533	2506	2453	2426	2373	2520	2440	121	740	500	1830	5	1	24154730	588	6.86	0.88	12	0.05	355.00	2759.00	2940	20241224	-17.18	2350	20241210	3.62	2665	-8.63	20250106	2365	2.96	20250403	2940	-17.18	20241224	2350	3.62	20241210	0.95	Y	039420	500	120 억	897149	N	N	0	N	N
120	20250409	100432	57	100.00	KOSDAQ	통신	N	N	N	N	N	2435	-45	5	-1.81	25536345	10445	20.21	2455	2465	2430	3220	1740	2480	2444.84	3.71	-1413	2533	2506	2453	2426	2373	2520	2440	121	740	500	1830	5	1	24154730	588	6.86	0.88	12	0.04	355.00	2759.00	2940	20241224	-17.18	2350	20241210	3.62	2665	-8.63	20250106	2365	2.96	20250403	2940	-17.18	20241224	2350	3.62	20241210	0.95	Y	039420	500	120 억	897149	N	N	0	N	N
121	20250409	090433	57	100.00	KOSDAQ	통신	N	N	N	N	N	2455	-25	5	-1.01	2649440	1079	2.09	2455	2460	2455	3220	1740	2480	2455.46	3.71	0	2533	2506	2453	2426	2373	2520	2440	121	740	500	1830	5	1	24154730	593	6.92	0.89	12	0.00	355.00	2759.00	2940	20241224	-16.50	2350	20241210	4.47	2665	-7.88	20250106	2365	3.81	20250403	2940	-16.50	20241224	2350	4.47	20241210	0.95	Y	039420	500	120 억	897149	N	N	0	N	N
122	20250408	160427	57	100.00	KOSDAQ	통신	N	N	N	N	N	2480	60	2	2.48	124718655	51674	116.42	2405	2480	2400	3145	1695	2420	2413.57	3.70	3170	2496	2457	2421	2382	2346	2440	2365	121	725	500	1790	5	1	24154730	599	6.99	0.90	12	0.21	355.00	2759.00	2940	20241224	-15.65	2350	20241210	5.53	2665	-6.94	20250106	2365	4.86	20250403	2940	-15.65	20241224	2350	5.53	20241210	0.95	Y	039420	500	120 억	893979	N	N	0	N	N
123	20250408	150430	57	100.00	KOSDAQ	통신	N	N	N	N	N	2435	15	2	0.62	115837030	48064	108.29	2405	2450	2400	3145	1695	2420	2410.06	3.70	3883	2496	2457	2421	2382	2346	2440	2365	121	725	500	1790	5	1	24154730	588	6.86	0.88	12	0.20	355.00	2759.00	2940	20241224	-17.18	2350	20241210	3.62	2665	-8.63	20250106	2365	2.96	20250403	2940	-17.18	20241224	2350	3.62	20241210	0.95	Y	039420	500	120 억	893979	N	N	0	N	N
124	20250408	140429	57	100.00	KOSDAQ	통신	N	N	N	N	N	2425	5	2	0.21	113640960	47163	106.26	2405	2445	2400	3145	1695	2420	2409.54	3.70	3815	2496	2457	2421	2382	2346	2440	2365	121	725	500	1790	5	1	24154730	586	6.83	0.88	12	0.20	355.00	2759.00	2940	20241224	-17.52	2350	20241210	3.19	2665	-9.01	20250106	2365	2.54	20250403	2940	-17.52	20241224	2350	3.19	20241210	0.95	Y	039420	500	120 억	893979	N	N	0	N	N
125	20250408	130429	57	100.00	KOSDAQ	통신	N	N	N	N	N	2435	15	2	0.62	106935635	44395	100.02	2405	2445	2400	3145	1695	2420	2408.73	3.70	3405	2496	2457	2421	2382	2346	2440	2365	121	725	500	1790	5	1	24154730	588	6.86	0.88	12	0.18	355.00	2759.00	2940	20241224	-17.18	2350	20241210	3.62	2665	-8.63	20250106	2365	2.96	20250403	2940	-17.18	20241224	2350	3.62	20241210	0.95	Y	039420	500	120 억	893979	N	N	0	N	N
126	20250408	120430	57	100.00	KOSDAQ	통신	N	N	N	N	N	2435	15	2	0.62	98519925	40937	92.23	2405	2440	2400	3145	1695	2420	2406.62	3.70	3162	2496	2457	2421	2382	2346	2440	2365	121	725	500	1790	5	1	24154730	588	6.86	0.88	12	0.17	355.00	2759.00	2940	20241224	-17.18	2350	20241210	3.62	2665	-8.63	20250106	2365	2.96	20250403	2940	-17.18	20241224	2350	3.62	20241210	0.95	Y	039420	500	120 억	893979	N	N	0	N	N
127	20250408	110428	57	100.00	KOSDAQ	통신	N	N	N	N	N	2420	0	3	0.00	96275130	40014	90.15	2405	2425	2400	3145	1695	2420	2406.04	3.70	3084	2496	2457	2421	2382	2346	2440	2365	121	725	500	1790	5	1	24154730	585	6.82	0.88	12	0.17	355.00	2759.00	2940	20241224	-17.69	2350	20241210	2.98	2665	-9.19	20250106	2365	2.33	20250403	2940	-17.69	20241224	2350	2.98	20241210	0.95	Y	039420	500	120 억	893979	N	N	0	N	N
128	20250408	100429	57	100.00	KOSDAQ	통신	N	N	N	N	N	2420	0	3	0.00	94798930	39404	88.78	2405	2425	2400	3145	1695	2420	2405.82	3.70	3020	2496	2457	2421	2382	2346	2440	2365	121	725	500	1790	5	1	24154730	585	6.82	0.88	12	0.16	355.00	2759.00	2940	20241224	-17.69	2350	20241210	2.98	2665	-9.19	20250106	2365	2.33	20250403	2940	-17.69	20241224	2350	2.98	20241210	0.95	Y	039420	500	120 억	893979	N	N	0	N	N
129	20250408	090431	57	100.00	KOSDAQ	통신	N	N	N	N	N	2405	-15	5	-0.62	84778005	35251	79.42	2405	2405	2400	3145	1695	2420	2404.98	3.70	2151	2496	2457	2421	2382	2346	2440	2365	121	725	500	1790	5	1	24154730	581	6.77	0.87	12	0.15	355.00	2759.00	2940	20241224	-18.20	2350	20241210	2.34	2665	-9.76	20250106	2365	1.69	20250403	2940	-18.20	20241224	2350	2.34	20241210	0.95	Y	039420	500	120 억	893979	N	N	0	N	N
130	20250407	160425	57	100.00	KOSDAQ	통신	N	N	N	N	N	2420	-55	5	-2.22	105127240	43707	237.53	2450	2460	2385	3215	1735	2475	2405.27	3.59	6165	2535	2505	2455	2425	2375	2520	2440	121	740	500	1830	5	1	24154730	585	6.82	0.88	12	0.18	355.00	2759.00	2940	20241224	-17.69	2350	20241210	2.98	2665	-9.19	20250106	2365	2.33	20250403	2940	-17.69	20241224	2350	2.98	20241210	1.02	Y	039420	500	120 억	866274	N	N	0	N	N
131	20250407	150428	57	100.00	KOSDAQ	통신	N	N	N	N	N	2420	-55	5	-2.22	105059480	43679	237.37	2450	2460	2385	3215	1735	2475	2405.26	3.59	6163	2535	2505	2455	2425	2375	2520	2440	121	740	500	1830	5	1	24154730	585	6.82	0.88	12	0.18	355.00	2759.00	2940	20241224	-17.69	2350	20241210	2.98	2665	-9.19	20250106	2365	2.33	20250403	2940	-17.69	20241224	2350	2.98	20241210	1.02	Y	039420	500	120 억	866274	N	N	0	N	N
132	20250407	140427	57	100.00	KOSDAQ	통신	N	N	N	N	N	2415	-60	5	-2.42	95992410	39916	216.92	2450	2460	2385	3215	1735	2475	2404.86	3.59	5863	2535	2505	2455	2425	2375	2520	2440	121	740	500	1830	5	1	24154730	583	6.80	0.88	12	0.17	355.00	2759.00	2940	20241224	-17.86	2350	20241210	2.77	2665	-9.38	20250106	2365	2.11	20250403	2940	-17.86	20241224	2350	2.77	20241210	1.02	Y	039420	500	120 억	866274	N	N	0	N	N
133	20250407	130425	57	100.00	KOSDAQ	통신	N	N	N	N	N	2415	-60	5	-2.42	92403315	38430	208.85	2450	2460	2385	3215	1735	2475	2404.46	3.59	5650	2535	2505	2455	2425	2375	2520	2440	121	740	500	1830	5	1	24154730	583	6.80	0.88	12	0.16	355.00	2759.00	2940	20241224	-17.86	2350	20241210	2.77	2665	-9.38	20250106	2365	2.11	20250403	2940	-17.86	20241224	2350	2.77	20241210	1.02	Y	039420	500	120 억	866274	N	N	0	N	N
134	20250407	120425	57	100.00	KOSDAQ	통신	N	N	N	N	N	2420	-55	5	-2.22	90697255	37723	205.01	2450	2460	2385	3215	1735	2475	2404.30	3.59	5630	2535	2505	2455	2425	2375	2520	2440	121	740	500	1830	5	1	24154730	585	6.82	0.88	12	0.16	355.00	2759.00	2940	20241224	-17.69	2350	20241210	2.98	2665	-9.19	20250106	2365	2.33	20250403	2940	-17.69	20241224	2350	2.98	20241210	1.02	Y	039420	500	120 억	866274	N	N	0	N	N
135	20250407	110426	57	100.00	KOSDAQ	통신	N	N	N	N	N	2415	-60	5	-2.42	88816920	36946	200.78	2450	2460	2385	3215	1735	2475	2403.97	3.59	5626	2535	2505	2455	2425	2375	2520	2440	121	740	500	1830	5	1	24154730	583	6.80	0.88	12	0.15	355.00	2759.00	2940	20241224	-17.86	2350	20241210	2.77	2665	-9.38	20250106	2365	2.11	20250403	2940	-17.86	20241224	2350	2.77	20241210	1.02	Y	039420	500	120 억	866274	N	N	0	N	N
136	20250407	100426	57	100.00	KOSDAQ	통신	N	N	N	N	N	2410	-65	5	-2.63	83685750	34823	189.25	2450	2460	2385	3215	1735	2475	2403.17	3.59	5255	2535	2505	2455	2425	2375	2520	2440	121	740	500	1830	5	1	24154730	582	6.79	0.87	12	0.14	355.00	2759.00	2940	20241224	-18.03	2350	20241210	2.55	2665	-9.57	20250106	2365	1.90	20250403	2940	-18.03	20241224	2350	2.55	20241210	1.02	Y	039420	500	120 억	866274	N	N	0	N	N
137	20250407	090426	57	100.00	KOSDAQ	통신	N	N	N	N	N	2395	-80	5	-3.23	8514760	3517	19.11	2450	2460	2395	3215	1735	2475	2421.03	3.59	189	2535	2505	2455	2425	2375	2520	2440	121	740	500	1830	5	1	24154730	579	6.75	0.87	12	0.01	355.00	2759.00	2940	20241224	-18.54	2350	20241210	1.91	2665	-10.13	20250106	2365	1.27	20250403	2940	-18.54	20241224	2350	1.91	20241210	1.02	Y	039420	500	120 억	866274	N	N	0	N	N
138	20250404	160425	57	100.00	KOSDAQ	통신	N	N	N	N	N	2475	45	2	1.85	45164685	18401	33.97	2405	2485	2405	3155	1705	2430	2454.47	3.56	6010	2526	2477	2421	2372	2316	2502	2397	121	725	500	1790	5	1	24154730	598	6.97	0.90	12	0.08	355.00	2759.00	2940	20241224	-15.82	2350	20241210	5.32	2665	-7.13	20250106	2365	4.65	20250403	2940	-15.82	20241224	2350	5.32	20241210	1.02	Y	039420	500	120 억	860734	N	N	0	N	N
139	20250404	150429	57	100.00	KOSDAQ	통신	N	N	N	N	N	2480	50	2	2.06	44115520	17977	33.19	2405	2485	2405	3155	1705	2430	2454.00	3.56	5886	2526	2477	2421	2372	2316	2502	2397	121	725	500	1790	5	1	24154730	599	6.99	0.90	12	0.07	355.00	2759.00	2940	20241224	-15.65	2350	20241210	5.53	2665	-6.94	20250106	2365	4.86	20250403	2940	-15.65	20241224	2350	5.53	20241210	1.02	Y	039420	500	120 억	860734	N	N	0	N	N
140	20250404	140430	57	100.00	KOSDAQ	통신	N	N	N	N	N	2455	25	2	1.03	38148515	15560	28.73	2405	2470	2405	3155	1705	2430	2451.70	3.56	4172	2526	2477	2421	2372	2316	2502	2397	121	725	500	1790	5	1	24154730	593	6.92	0.89	12	0.06	355.00	2759.00	2940	20241224	-16.50	2350	20241210	4.47	2665	-7.88	20250106	2365	3.81	20250403	2940	-16.50	20241224	2350	4.47	20241210	1.02	Y	039420	500	120 억	860734	N	N	0	N	N
141	20250404	130430	57	100.00	KOSDAQ	통신	N	N	N	N	N	2465	35	2	1.44	35847645	14625	27.00	2405	2470	2405	3155	1705	2430	2451.12	3.56	4102	2526	2477	2421	2372	2316	2502	2397	121	725	500	1790	5	1	24154730	595	6.94	0.89	12	0.06	355.00	2759.00	2940	20241224	-16.16	2350	20241210	4.89	2665	-7.50	20250106	2365	4.23	20250403	2940	-16.16	20241224	2350	4.89	20241210	1.02	Y	039420	500	120 억	860734	N	N	0	N	N
142	20250404	120425	57	100.00	KOSDAQ	통신	N	N	N	N	N	2465	35	2	1.44	27848530	11379	21.01	2405	2465	2405	3155	1705	2430	2447.36	3.56	5392	2526	2477	2421	2372	2316	2502	2397	121	725	500	1790	5	1	24154730	595	6.94	0.89	12	0.05	355.00	2759.00	2940	20241224	-16.16	2350	20241210	4.89	2665	-7.50	20250106	2365	4.23	20250403	2940	-16.16	20241224	2350	4.89	20241210	1.02	Y	039420	500	120 억	860734	N	N	0	N	N
143	20250404	110428	57	100.00	KOSDAQ	통신	N	N	N	N	N	2450	20	2	0.82	13490515	5518	10.19	2405	2460	2405	3155	1705	2430	2444.82	3.56	2197	2526	2477	2421	2372	2316	2502	2397	121	725	500	1790	5	1	24154730	592	6.90	0.89	12	0.02	355.00	2759.00	2940	20241224	-16.67	2350	20241210	4.26	2665	-8.07	20250106	2365	3.59	20250403	2940	-16.67	20241224	2350	4.26	20241210	1.02	Y	039420	500	120 억	860734	N	N	0	N	N
144	20250404	100427	57	100.00	KOSDAQ	통신	N	N	N	N	N	2460	30	2	1.23	7676660	3145	5.81	2405	2460	2405	3155	1705	2430	2440.91	3.56	1725	2526	2477	2421	2372	2316	2502	2397	121	725	500	1790	5	1	24154730	594	6.93	0.89	12	0.01	355.00	2759.00	2940	20241224	-16.33	2350	20241210	4.68	2665	-7.69	20250106	2365	4.02	20250403	2940	-16.33	20241224	2350	4.68	20241210	1.02	Y	039420	500	120 억	860734	N	N	0	N	N
145	20250404	090429	57	100.00	KOSDAQ	통신	N	N	N	N	N	2405	-25	5	-1.03	815295	339	0.63	2405	2405	2405	3155	1705	2430	2405.00	3.56	0	2526	2477	2421	2372	2316	2502	2397	121	725	500	1790	5	1	24154730	581	6.77	0.87	12	0.00	355.00	2759.00	2940	20241224	-18.20	2350	20241210	2.34	2665	-9.76	20250106	2365	1.69	20250403	2940	-18.20	20241224	2350	2.34	20241210	1.02	Y	039420	500	120 억	860734	N	N	0	N	N
146	20250403	160421	57	100.00	KOSDAQ	통신	N	N	N	N	N	2430	-30	5	-1.22	130625520	54167	125.77	2365	2470	2365	3195	1725	2460	2411.26	3.60	-9308	2506	2482	2466	2442	2426	2475	2435	121	735	500	1820	5	1	24154730	587	6.85	0.88	12	0.22	355.00	2759.00	2940	20241224	-17.35	2350	20241210	3.40	2665	-8.82	20250106	2365	2.75	20250403	2940	-17.35	20241224	2350	3.40	20241210	1.02	Y	039420	500	120 억	870042	N	N	0	N	N
147	20250403	150425	57	100.00	KOSDAQ	통신	N	N	N	N	N	2435	-25	5	-1.02	120097670	49856	115.76	2365	2470	2365	3195	1725	2460	2408.89	3.60	-7410	2506	2482	2466	2442	2426	2475	2435	121	735	500	1820	5	1	24154730	588	6.86	0.88	12	0.21	355.00	2759.00	2940	20241224	-17.18	2350	20241210	3.62	2665	-8.63	20250106	2365	2.96	20250403	2940	-17.18	20241224	2350	3.62	20241210	1.02	Y	039420	500	120 억	870042	N	N	0	N	N
148	20250403	140424	57	100.00	KOSDAQ	통신	N	N	N	N	N	2435	-25	5	-1.02	113486350	47136	109.44	2365	2470	2365	3195	1725	2460	2407.64	3.60	-7744	2506	2482	2466	2442	2426	2475	2435	121	735	500	1820	5	1	24154730	588	6.86	0.88	12	0.20	355.00	2759.00	2940	20241224	-17.18	2350	20241210	3.62	2665	-8.63	20250106	2365	2.96	20250403	2940	-17.18	20241224	2350	3.62	20241210	1.02	Y	039420	500	120 억	870042	N	N	0	N	N
149	20250403	130424	57	100.00	KOSDAQ	통신	N	N	N	N	N	2435	-25	5	-1.02	111432795	46291	107.48	2365	2470	2365	3195	1725	2460	2407.22	3.60	-7989	2506	2482	2466	2442	2426	2475	2435	121	735	500	1820	5	1	24154730	588	6.86	0.88	12	0.19	355.00	2759.00	2940	20241224	-17.18	2350	20241210	3.62	2665	-8.63	20250106	2365	2.96	20250403	2940	-17.18	20241224	2350	3.62	20241210	1.02	Y	039420	500	120 억	870042	N	N	0	N	N
150	20250403	120424	57	100.00	KOSDAQ	통신	N	N	N	N	N	2440	-20	5	-0.81	109672640	45566	105.80	2365	2470	2365	3195	1725	2460	2406.90	3.60	-8146	2506	2482	2466	2442	2426	2475	2435	121	735	500	1820	5	1	24154730	589	6.87	0.88	12	0.19	355.00	2759.00	2940	20241224	-17.01	2350	20241210	3.83	2665	-8.44	20250106	2365	3.17	20250403	2940	-17.01	20241224	2350	3.83	20241210	1.02	Y	039420	500	120 억	870042	N	N	0	N	N
151	20250403	110424	57	100.00	KOSDAQ	통신	N	N	N	N	N	2430	-30	5	-1.22	108724010	45176	104.89	2365	2470	2365	3195	1725	2460	2406.68	3.60	-8182	2506	2482	2466	2442	2426	2475	2435	121	735	500	1820	5	1	24154730	587	6.85	0.88	12	0.19	355.00	2759.00	2940	20241224	-17.35	2350	20241210	3.40	2665	-8.82	20250106	2365	2.75	20250403	2940	-17.35	20241224	2350	3.40	20241210	1.02	Y	039420	500	120 억	870042	N	N	0	N	N
152	20250403	100424	57	100.00	KOSDAQ	통신	N	N	N	N	N	2440	-20	5	-0.81	102867350	42764	99.29	2365	2470	2365	3195	1725	2460	2405.47	3.60	-8367	2506	2482	2466	2442	2426	2475	2435	121	735	500	1820	5	1	24154730	589	6.87	0.88	12	0.18	355.00	2759.00	2940	20241224	-17.01	2350	20241210	3.83	2665	-8.44	20250106	2365	3.17	20250403	2940	-17.01	20241224	2350	3.83	20241210	1.02	Y	039420	500	120 억	870042	N	N	0	N	N
153	20250403	090426	57	100.00	KOSDAQ	통신	N	N	N	N	N	2425	-35	5	-1.42	90381355	37620	87.35	2365	2470	2365	3195	1725	2460	2402.48	3.60	-10145	2506	2482	2466	2442	2426	2475	2435	121	735	500	1820	5	1	24154730	586	6.83	0.88	12	0.16	355.00	2759.00	2940	20241224	-17.52	2350	20241210	3.19	2665	-9.01	20250106	2365	2.54	20250403	2940	-17.52	20241224	2350	3.19	20241210	1.02	Y	039420	500	120 억	870042	N	N	0	N	N
154	20250402	160416	57	100.00	KOSDAQ	통신	N	N	N	N	N	2460	-25	5	-1.01	105594483	42860	203.45	2490	2490	2450	3230	1740	2485	2463.71	3.62	-4434	2508	2496	2473	2461	2438	2502	2467	121	745	500	1830	5	1	24154730	594	6.93	0.89	12	0.18	355.00	2759.00	2940	20241224	-16.33	2350	20241210	4.68	2665	-7.69	20250106	2430	1.23	20250331	2940	-16.33	20241224	2350	4.68	20241210	1.05	Y	039420	500	120 억	874476	N	N	0	N	N
155	20250402	150416	57	100.00	KOSDAQ	통신	N	N	N	N	N	2460	-25	5	-1.01	103727438	42101	199.84	2490	2490	2450	3230	1740	2485	2463.78	3.62	-4254	2508	2496	2473	2461	2438	2502	2467	121	745	500	1830	5	1	24154730	594	6.93	0.89	12	0.17	355.00	2759.00	2940	20241224	-16.33	2350	20241210	4.68	2665	-7.69	20250106	2430	1.23	20250331	2940	-16.33	20241224	2350	4.68	20241210	1.05	Y	039420	500	120 억	874476	N	N	0	N	N
156	20250402	140417	57	100.00	KOSDAQ	통신	N	N	N	N	N	2455	-30	5	-1.21	102519593	41610	197.51	2490	2490	2450	3230	1740	2485	2463.82	3.62	-4153	2508	2496	2473	2461	2438	2502	2467	121	745	500	1830	5	1	24154730	593	6.92	0.89	12	0.17	355.00	2759.00	2940	20241224	-16.50	2350	20241210	4.47	2665	-7.88	20250106	2430	1.03	20250331	2940	-16.50	20241224	2350	4.47	20241210	1.05	Y	039420	500	120 억	874476	N	N	0	N	N
157	20250402	130418	57	100.00	KOSDAQ	통신	N	N	N	N	N	2470	-15	5	-0.60	93650943	37997	180.36	2490	2490	2460	3230	1740	2485	2464.69	3.62	-4932	2508	2496	2473	2461	2438	2502	2467	121	745	500	1830	5	1	24154730	597	6.96	0.90	12	0.16	355.00	2759.00	2940	20241224	-15.99	2350	20241210	5.11	2665	-7.32	20250106	2430	1.65	20250331	2940	-15.99	20241224	2350	5.11	20241210	1.05	Y	039420	500	120 억	874476	N	N	0	N	N
158	20250402	120417	57	100.00	KOSDAQ	통신	N	N	N	N	N	2470	-15	5	-0.60	89441458	36290	172.26	2490	2490	2460	3230	1740	2485	2464.63	3.62	-4889	2508	2496	2473	2461	2438	2502	2467	121	745	500	1830	5	1	24154730	597	6.96	0.90	12	0.15	355.00	2759.00	2940	20241224	-15.99	2350	20241210	5.11	2665	-7.32	20250106	2430	1.65	20250331	2940	-15.99	20241224	2350	5.11	20241210	1.05	Y	039420	500	120 억	874476	N	N	0	N	N
159	20250402	110416	57	100.00	KOSDAQ	통신	N	N	N	N	N	2470	-15	5	-0.60	85601843	34733	164.87	2490	2490	2460	3230	1740	2485	2464.57	3.62	-4889	2508	2496	2473	2461	2438	2502	2467	121	745	500	1830	5	1	24154730	597	6.96	0.90	12	0.14	355.00	2759.00	2940	20241224	-15.99	2350	20241210	5.11	2665	-7.32	20250106	2430	1.65	20250331	2940	-15.99	20241224	2350	5.11	20241210	1.05	Y	039420	500	120 억	874476	N	N	0	N	N
160	20250402	100416	57	100.00	KOSDAQ	통신	N	N	N	N	N	2465	-20	5	-0.80	84734873	34382	163.20	2490	2490	2460	3230	1740	2485	2464.51	3.62	-4866	2508	2496	2473	2461	2438	2502	2467	121	745	500	1830	5	1	24154730	595	6.94	0.89	12	0.14	355.00	2759.00	2940	20241224	-16.16	2350	20241210	4.89	2665	-7.50	20250106	2430	1.44	20250331	2940	-16.16	20241224	2350	4.89	20241210	1.05	Y	039420	500	120 억	874476	N	N	0	N	N
161	20250402	090419	57	100.00	KOSDAQ	통신	N	N	N	N	N	2490	5	2	0.20	1449180	582	2.76	2490	2490	2490	3230	1740	2485	2490.00	3.62	-43	2508	2496	2473	2461	2438	2502	2467	121	745	500	1830	5	1	24154730	601	7.01	0.90	12	0.00	355.00	2759.00	2940	20241224	-15.31	2350	20241210	5.96	2665	-6.57	20250106	2430	2.47	20250331	2940	-15.31	20241224	2350	5.96	20241210	1.05	Y	039420	500	120 억	874476	N	N	0	N	N
162	20250401	160419	57	100.00	KOSDAQ	통신	N	N	N	N	N	2485	30	2	1.22	51761405	21007	72.79	2450	2485	2450	3190	1720	2455	2464.01	3.58	10872	2485	2470	2450	2435	2415	2460	2425	121	735	500	1810	5	1	24154730	600	7.00	0.90	12	0.09	355.00	2759.00	2940	20241224	-15.48	2350	20241210	5.74	2665	-6.75	20250106	2430	2.26	20250331	2940	-15.48	20241224	2350	5.74	20241210	1.08	Y	039420	500	120 억	863604	N	N	0	N	N
163	20250401	150419	57	100.00	KOSDAQ	통신	N	N	N	N	N	2470	15	2	0.61	50859350	20644	71.54	2450	2485	2450	3190	1720	2455	2463.64	3.58	10978	2485	2470	2450	2435	2415	2460	2425	121	735	500	1810	5	1	24154730	597	6.96	0.90	12	0.09	355.00	2759.00	2940	20241224	-15.99	2350	20241210	5.11	2665	-7.32	20250106	2430	1.65	20250331	2940	-15.99	20241224	2350	5.11	20241210	1.08	Y	039420	500	120 억	863604	N	N	0	N	N
164	20250401	140419	57	100.00	KOSDAQ	통신	N	N	N	N	N	2485	30	2	1.22	47295450	19205	66.55	2450	2485	2450	3190	1720	2455	2462.66	3.58	10232	2485	2470	2450	2435	2415	2460	2425	121	735	500	1810	5	1	24154730	600	7.00	0.90	12	0.08	355.00	2759.00	2940	20241224	-15.48	2350	20241210	5.74	2665	-6.75	20250106	2430	2.26	20250331	2940	-15.48	20241224	2350	5.74	20241210	1.08	Y	039420	500	120 억	863604	N	N	0	N	N
165	20250401	130419	57	100.00	KOSDAQ	통신	N	N	N	N	N	2480	25	2	1.02	46257890	18787	65.10	2450	2485	2450	3190	1720	2455	2462.23	3.58	10121	2485	2470	2450	2435	2415	2460	2425	121	735	500	1810	5	1	24154730	599	6.99	0.90	12	0.08	355.00	2759.00	2940	20241224	-15.65	2350	20241210	5.53	2665	-6.94	20250106	2430	2.06	20250331	2940	-15.65	20241224	2350	5.53	20241210	1.08	Y	039420	500	120 억	863604	N	N	0	N	N
166	20250401	120420	57	100.00	KOSDAQ	통신	N	N	N	N	N	2475	20	2	0.81	43312525	17600	60.99	2450	2475	2450	3190	1720	2455	2460.94	3.58	10083	2485	2470	2450	2435	2415	2460	2425	121	735	500	1810	5	1	24154730	598	6.97	0.90	12	0.07	355.00	2759.00	2940	20241224	-15.82	2350	20241210	5.32	2665	-7.13	20250106	2430	1.85	20250331	2940	-15.82	20241224	2350	5.32	20241210	1.08	Y	039420	500	120 억	863604	N	N	0	N	N
167	20250401	110417	57	100.00	KOSDAQ	통신	N	N	N	N	N	2470	15	2	0.61	40548975	16482	57.11	2450	2475	2450	3190	1720	2455	2460.20	3.58	10050	2485	2470	2450	2435	2415	2460	2425	121	735	500	1810	5	1	24154730	597	6.96	0.90	12	0.07	355.00	2759.00	2940	20241224	-15.99	2350	20241210	5.11	2665	-7.32	20250106	2430	1.65	20250331	2940	-15.99	20241224	2350	5.11	20241210	1.08	Y	039420	500	120 억	863604	N	N	0	N	N
168	20250401	100413	57	100.00	KOSDAQ	통신	N	N	N	N	N	2455	0	3	0.00	14345640	5820	20.17	2450	2475	2450	3190	1720	2455	2464.89	3.58	2252	2485	2470	2450	2435	2415	2460	2425	121	735	500	1810	5	1	24154730	593	6.92	0.89	12	0.02	355.00	2759.00	2940	20241224	-16.50	2350	20241210	4.47	2665	-7.88	20250106	2430	1.03	20250331	2940	-16.50	20241224	2350	4.47	20241210	1.08	Y	039420	500	120 억	863604	N	N	0	N	N
169	20250401	090415	57	100.00	KOSDAQ	통신	N	N	N	N	N	2460	5	2	0.20	233235	95	0.33	2450	2460	2450	3190	1720	2455	2455.11	3.58	-1	2485	2470	2450	2435	2415	2460	2425	121	735	500	1810	5	1	24154730	594	6.93	0.89	12	0.00	355.00	2759.00	2940	20241224	-16.33	2350	20241210	4.68	2665	-7.69	20250106	2430	1.23	20250331	2940	-16.33	20241224	2350	4.68	20241210	1.08	Y	039420	500	120 억	863604	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History