KissMeData/064240/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240430	160610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2890	5	2	0.17	247893880	86248	17.18	2885	2940	2820	3750	2020	2885	2874.20	3.28	-13077	3358	3121	2913	2676	2468	3240	2795	178	865	500	1960	5	1	35038012	1013	-10.18	1.17	12	0.25	-284.00	2466.00	7800	20230616	-62.95	2415	20240416	19.67	3290	-12.16	20240103	2415	19.67	20240416	7800	-62.95	20230616	2415	19.67	20240416	1.27	N	064240	500	177 억	1147975	N	N	1	N	N
3	20240430	150621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2905	20	2	0.69	227167905	79089	15.76	2885	2940	2820	3750	2020	2885	2872.31	3.28	-11386	3358	3121	2913	2676	2468	3240	2795	178	865	500	1960	5	1	35038012	1018	-10.23	1.18	12	0.23	-284.00	2466.00	7800	20230616	-62.76	2415	20240416	20.29	3290	-11.70	20240103	2415	20.29	20240416	7800	-62.76	20230616	2415	20.29	20240416	1.27	N	064240	500	177 억	1147975	N	N	1	N	N
4	20240430	140621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2880	-5	5	-0.17	200525060	69894	13.92	2885	2940	2820	3750	2020	2885	2868.99	3.28	-10615	3358	3121	2913	2676	2468	3240	2795	178	865	500	1960	5	1	35038012	1009	-10.14	1.17	12	0.20	-284.00	2466.00	7800	20230616	-63.08	2415	20240416	19.25	3290	-12.46	20240103	2415	19.25	20240416	7800	-63.08	20230616	2415	19.25	20240416	1.27	N	064240	500	177 억	1147975	N	N	1	N	N
5	20240430	130621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2875	-10	5	-0.35	187378245	65323	13.01	2885	2940	2820	3750	2020	2885	2868.49	3.28	-10081	3358	3121	2913	2676	2468	3240	2795	178	865	500	1960	5	1	35038012	1007	-10.12	1.17	12	0.19	-284.00	2466.00	7800	20230616	-63.14	2415	20240416	19.05	3290	-12.61	20240103	2415	19.05	20240416	7800	-63.14	20230616	2415	19.05	20240416	1.27	N	064240	500	177 억	1147975	N	N	1	N	N
6	20240430	120621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2860	-25	5	-0.87	175944955	61332	12.22	2885	2940	2820	3750	2020	2885	2868.73	3.28	-9779	3358	3121	2913	2676	2468	3240	2795	178	865	500	1960	5	1	35038012	1002	-10.07	1.16	12	0.18	-284.00	2466.00	7800	20230616	-63.33	2415	20240416	18.43	3290	-13.07	20240103	2415	18.43	20240416	7800	-63.33	20230616	2415	18.43	20240416	1.27	N	064240	500	177 억	1147975	N	N	1	N	N
7	20240430	110619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	-15	5	-0.52	156672710	54583	10.87	2885	2940	2820	3750	2020	2885	2870.36	3.28	-10571	3358	3121	2913	2676	2468	3240	2795	178	865	500	1960	5	1	35038012	1006	-10.11	1.16	12	0.16	-284.00	2466.00	7800	20230616	-63.21	2415	20240416	18.84	3290	-12.77	20240103	2415	18.84	20240416	7800	-63.21	20230616	2415	18.84	20240416	1.27	N	064240	500	177 억	1147975	N	N	1	N	N
8	20240430	100618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2880	-5	5	-0.17	106240250	36871	7.35	2885	2940	2820	3750	2020	2885	2881.40	3.28	-9643	3358	3121	2913	2676	2468	3240	2795	178	865	500	1960	5	1	35038012	1009	-10.14	1.17	12	0.11	-284.00	2466.00	7800	20230616	-63.08	2415	20240416	19.25	3290	-12.46	20240103	2415	19.25	20240416	7800	-63.08	20230616	2415	19.25	20240416	1.27	N	064240	500	177 억	1147975	N	N	1	N	N
9	20240430	090628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2920	35	2	1.21	37637485	13108	2.61	2885	2920	2820	3750	2020	2885	2871.34	3.28	-2191	3358	3121	2913	2676	2468	3240	2795	178	865	500	1960	5	1	35038012	1023	-10.28	1.18	12	0.04	-284.00	2466.00	7800	20230616	-62.56	2415	20240416	20.91	3290	-11.25	20240103	2415	20.91	20240416	7800	-62.56	20230616	2415	20.91	20240416	1.27	N	064240	500	177 억	1147975	N	N	1	N	N
10	20240429	160608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2885	215	2	8.05	1496249880	501228	555.48	2705	3150	2705	3470	1870	2670	2985.17	3.40	-33592	2876	2772	2711	2607	2546	2742	2577	178	800	500	1810	5	1	35038012	1011	-10.16	1.17	12	1.43	-284.00	2466.00	7800	20230616	-63.01	2415	20240416	19.46	3290	-12.31	20240103	2415	19.46	20240416	7800	-63.01	20230616	2415	19.46	20240416	1.24	N	064240	500	177 억	1192787	N	N	1	N	N
11	20240429	150619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2885	215	2	8.05	1452332180	486020	538.62	2705	3150	2705	3470	1870	2670	2988.21	3.40	-34271	2876	2772	2711	2607	2546	2742	2577	178	800	500	1810	5	1	35038012	1011	-10.16	1.17	12	1.39	-284.00	2466.00	7800	20230616	-63.01	2415	20240416	19.46	3290	-12.31	20240103	2415	19.46	20240416	7800	-63.01	20230616	2415	19.46	20240416	1.24	N	064240	500	177 억	1192787	N	N	0	N	N
12	20240429	140557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2905	235	2	8.80	1410059350	471399	522.42	2705	3150	2705	3470	1870	2670	2991.22	3.40	-34151	2876	2772	2711	2607	2546	2742	2577	178	800	500	1810	5	1	35038012	1018	-10.23	1.18	12	1.35	-284.00	2466.00	7800	20230616	-62.76	2415	20240416	20.29	3290	-11.70	20240103	2415	20.29	20240416	7800	-62.76	20230616	2415	20.29	20240416	1.24	N	064240	500	177 억	1192787	N	N	0	N	N
13	20240429	130619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2930	260	2	9.74	1346293755	449482	498.13	2705	3150	2705	3470	1870	2670	2995.21	3.40	-30143	2876	2772	2711	2607	2546	2742	2577	178	800	500	1810	5	1	35038012	1027	-10.32	1.19	12	1.28	-284.00	2466.00	7800	20230616	-62.44	2415	20240416	21.33	3290	-10.94	20240103	2415	21.33	20240416	7800	-62.44	20230616	2415	21.33	20240416	1.24	N	064240	500	177 억	1192787	N	N	0	N	N
14	20240429	120618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2970	300	2	11.24	1274811045	425151	471.16	2705	3150	2705	3470	1870	2670	2998.49	3.40	-34166	2876	2772	2711	2607	2546	2742	2577	178	800	500	1810	5	1	35038012	1041	-10.46	1.20	12	1.21	-284.00	2466.00	7800	20230616	-61.92	2415	20240416	22.98	3290	-9.73	20240103	2415	22.98	20240416	7800	-61.92	20230616	2415	22.98	20240416	1.24	N	064240	500	177 억	1192787	N	N	0	N	N
15	20240429	110604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2930	260	2	9.74	1208741680	402795	446.39	2705	3150	2705	3470	1870	2670	3000.89	3.40	-30523	2876	2772	2711	2607	2546	2742	2577	178	800	500	1810	5	1	35038012	1027	-10.32	1.19	12	1.15	-284.00	2466.00	7800	20230616	-62.44	2415	20240416	21.33	3290	-10.94	20240103	2415	21.33	20240416	7800	-62.44	20230616	2415	21.33	20240416	1.24	N	064240	500	177 억	1192787	N	N	0	N	N
16	20240429	100618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2915	245	2	9.18	1092256155	363208	402.52	2705	3150	2705	3470	1870	2670	3007.25	3.40	-26470	2876	2772	2711	2607	2546	2742	2577	178	800	500	1810	5	1	35038012	1021	-10.26	1.18	12	1.04	-284.00	2466.00	7800	20230616	-62.63	2415	20240416	20.70	3290	-11.40	20240103	2415	20.70	20240416	7800	-62.63	20230616	2415	20.70	20240416	1.24	N	064240	500	177 억	1192787	N	N	0	N	N
17	20240429	090618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2975	305	2	11.42	109216925	37897	42.00	2705	2975	2705	3470	1870	2670	2881.94	3.40	6927	2876	2772	2711	2607	2546	2742	2577	178	800	500	1810	5	1	35038012	1042	-10.48	1.21	12	0.11	-284.00	2466.00	7800	20230616	-61.86	2415	20240416	23.19	3290	-9.57	20240103	2415	23.19	20240416	7800	-61.86	20230616	2415	23.19	20240416	1.24	N	064240	500	177 억	1192787	Y	N	0	N	N
18	20240426	160616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2670	-90	5	-3.26	241281160	89134	77.26	2785	2815	2650	3585	1935	2760	2706.99	3.43	-10105	2960	2860	2810	2710	2660	2835	2685	178	825	500	1870	5	1	35038012	936	-9.40	1.08	12	0.25	-284.00	2466.00	7800	20230616	-65.77	2415	20240416	10.56	3290	-18.84	20240103	2415	10.56	20240416	7800	-65.77	20230616	2415	10.56	20240416	1.24	N	064240	500	177 억	1201409	N	N	0	N	N
19	20240426	150617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2680	-80	5	-2.90	213655960	78807	68.31	2785	2815	2650	3585	1935	2760	2711.13	3.43	-9966	2960	2860	2810	2710	2660	2835	2685	178	825	500	1870	5	1	35038012	939	-9.44	1.09	12	0.22	-284.00	2466.00	7800	20230616	-65.64	2415	20240416	10.97	3290	-18.54	20240103	2415	10.97	20240416	7800	-65.64	20230616	2415	10.97	20240416	1.24	N	064240	500	177 억	1201409	N	N	0	N	N
20	20240426	140614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2685	-75	5	-2.72	183374700	67450	58.46	2785	2815	2670	3585	1935	2760	2718.68	3.43	-8429	2960	2860	2810	2710	2660	2835	2685	178	825	500	1870	5	1	35038012	941	-9.45	1.09	12	0.19	-284.00	2466.00	7800	20230616	-65.58	2415	20240416	11.18	3290	-18.39	20240103	2415	11.18	20240416	7800	-65.58	20230616	2415	11.18	20240416	1.24	N	064240	500	177 억	1201409	N	N	0	N	N
21	20240426	130614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2700	-60	5	-2.17	132610280	48529	42.06	2785	2815	2690	3585	1935	2760	2732.60	3.43	-7630	2960	2860	2810	2710	2660	2835	2685	178	825	500	1870	5	1	35038012	946	-9.51	1.09	12	0.14	-284.00	2466.00	7800	20230616	-65.38	2415	20240416	11.80	3290	-17.93	20240103	2415	11.80	20240416	7800	-65.38	20230616	2415	11.80	20240416	1.24	N	064240	500	177 억	1201409	N	N	0	N	N
22	20240426	120614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2710	-50	5	-1.81	100980180	36820	31.91	2785	2815	2700	3585	1935	2760	2742.54	3.43	-8722	2960	2860	2810	2710	2660	2835	2685	178	825	500	1870	5	1	35038012	950	-9.54	1.10	12	0.11	-284.00	2466.00	7800	20230616	-65.26	2415	20240416	12.22	3290	-17.63	20240103	2415	12.22	20240416	7800	-65.26	20230616	2415	12.22	20240416	1.24	N	064240	500	177 억	1201409	N	N	0	N	N
23	20240426	110614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2700	-60	5	-2.17	89611045	32633	28.28	2785	2815	2700	3585	1935	2760	2746.03	3.43	-8244	2960	2860	2810	2710	2660	2835	2685	178	825	500	1870	5	1	35038012	946	-9.51	1.09	12	0.09	-284.00	2466.00	7800	20230616	-65.38	2415	20240416	11.80	3290	-17.93	20240103	2415	11.80	20240416	7800	-65.38	20230616	2415	11.80	20240416	1.24	N	064240	500	177 억	1201409	N	N	0	N	N
24	20240426	100613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2740	-20	5	-0.72	54176735	19607	16.99	2785	2815	2725	3585	1935	2760	2763.13	3.43	-5869	2960	2860	2810	2710	2660	2835	2685	178	825	500	1870	5	1	35038012	960	-9.65	1.11	12	0.06	-284.00	2466.00	7800	20230616	-64.87	2415	20240416	13.46	3290	-16.72	20240103	2415	13.46	20240416	7800	-64.87	20230616	2415	13.46	20240416	1.24	N	064240	500	177 억	1201409	N	N	0	N	N
25	20240426	090617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2790	30	2	1.09	17400635	6255	5.42	2785	2790	2750	3585	1935	2760	2781.88	3.43	-381	2960	2860	2810	2710	2660	2835	2685	178	825	500	1870	5	1	35038012	978	-9.82	1.13	12	0.02	-284.00	2466.00	7800	20230616	-64.23	2415	20240416	15.53	3290	-15.20	20240103	2415	15.53	20240416	7800	-64.23	20230616	2415	15.53	20240416	1.24	N	064240	500	177 억	1201409	N	N	0	N	N
26	20240425	160610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2760	-110	5	-3.83	325222475	115123	54.65	2900	2910	2760	3730	2010	2870	2825.57	3.49	-25629	3033	2951	2813	2731	2593	2992	2772	178	860	500	1950	5	1	35038012	967	-9.72	1.12	12	0.33	-284.00	2466.00	7800	20230616	-64.62	2415	20240416	14.29	3290	-16.11	20240103	2415	14.29	20240416	7800	-64.62	20230616	2415	14.29	20240416	1.24	N	064240	500	177 억	1223947	N	N	1	N	N
27	20240425	150615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2790	-80	5	-2.79	277845045	98015	46.53	2900	2910	2760	3730	2010	2870	2834.72	3.49	-22260	3033	2951	2813	2731	2593	2992	2772	178	860	500	1950	5	1	35038012	978	-9.82	1.13	12	0.28	-284.00	2466.00	7800	20230616	-64.23	2415	20240416	15.53	3290	-15.20	20240103	2415	15.53	20240416	7800	-64.23	20230616	2415	15.53	20240416	1.24	N	064240	500	177 억	1223947	N	N	1	N	N
28	20240425	140611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2790	-80	5	-2.79	254419575	89580	42.53	2900	2910	2760	3730	2010	2870	2840.14	3.49	-20915	3033	2951	2813	2731	2593	2992	2772	178	860	500	1950	5	1	35038012	978	-9.82	1.13	12	0.26	-284.00	2466.00	7800	20230616	-64.23	2415	20240416	15.53	3290	-15.20	20240103	2415	15.53	20240416	7800	-64.23	20230616	2415	15.53	20240416	1.24	N	064240	500	177 억	1223947	N	N	1	N	N
29	20240425	130614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2795	-75	5	-2.61	235450360	82830	39.32	2900	2910	2760	3730	2010	2870	2842.57	3.49	-18263	3033	2951	2813	2731	2593	2992	2772	178	860	500	1950	5	1	35038012	979	-9.84	1.13	12	0.24	-284.00	2466.00	7800	20230616	-64.17	2415	20240416	15.73	3290	-15.05	20240103	2415	15.73	20240416	7800	-64.17	20230616	2415	15.73	20240416	1.24	N	064240	500	177 억	1223947	N	N	1	N	N
30	20240425	120610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2805	-65	5	-2.26	227102720	79833	37.90	2900	2910	2760	3730	2010	2870	2844.72	3.49	-16927	3033	2951	2813	2731	2593	2992	2772	178	860	500	1950	5	1	35038012	983	-9.88	1.14	12	0.23	-284.00	2466.00	7800	20230616	-64.04	2415	20240416	16.15	3290	-14.74	20240103	2415	16.15	20240416	7800	-64.04	20230616	2415	16.15	20240416	1.24	N	064240	500	177 억	1223947	N	N	1	N	N
31	20240425	110612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2820	-50	5	-1.74	196217075	68807	32.67	2900	2910	2760	3730	2010	2870	2851.70	3.49	-17042	3033	2951	2813	2731	2593	2992	2772	178	860	500	1950	5	1	35038012	988	-9.93	1.14	12	0.20	-284.00	2466.00	7800	20230616	-63.85	2415	20240416	16.77	3290	-14.29	20240103	2415	16.77	20240416	7800	-63.85	20230616	2415	16.77	20240416	1.24	N	064240	500	177 억	1223947	N	N	1	N	N
32	20240425	100611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2840	-30	5	-1.05	134352755	46733	22.19	2900	2910	2830	3730	2010	2870	2874.90	3.49	-10155	3033	2951	2813	2731	2593	2992	2772	178	860	500	1950	5	1	35038012	995	-10.00	1.15	12	0.13	-284.00	2466.00	7800	20230616	-63.59	2415	20240416	17.60	3290	-13.68	20240103	2415	17.60	20240416	7800	-63.59	20230616	2415	17.60	20240416	1.24	N	064240	500	177 억	1223947	N	N	1	N	N
33	20240425	090614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2845	-25	5	-0.87	45638255	15895	7.55	2900	2900	2830	3730	2010	2870	2871.23	3.49	-9094	3033	2951	2813	2731	2593	2992	2772	178	860	500	1950	5	1	35038012	997	-10.02	1.15	12	0.05	-284.00	2466.00	7800	20230616	-63.53	2415	20240416	17.81	3290	-13.53	20240103	2415	17.81	20240416	7800	-63.53	20230616	2415	17.81	20240416	1.24	N	064240	500	177 억	1223947	N	N	1	N	N
34	20240424	160606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	195	2	7.29	590614815	208560	270.27	2675	2895	2675	3475	1875	2675	2831.75	3.40	32153	2748	2711	2683	2646	2618	2707	2642	178	800	500	1810	5	1	35038012	1006	-10.11	1.16	12	0.60	-284.00	2466.00	7800	20230616	-63.21	2415	20240416	18.84	3290	-12.77	20240103	2415	18.84	20240416	7800	-63.21	20230616	2415	18.84	20240416	1.20	N	064240	500	177 억	1190168	N	N	1	N	N
35	20240424	150610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2890	215	2	8.04	533850195	188844	244.72	2675	2890	2675	3475	1875	2675	2826.94	3.40	30253	2748	2711	2683	2646	2618	2707	2642	178	800	500	1810	5	1	35038012	1013	-10.18	1.17	12	0.54	-284.00	2466.00	7800	20230616	-62.95	2415	20240416	19.67	3290	-12.16	20240103	2415	19.67	20240416	7800	-62.95	20230616	2415	19.67	20240416	1.20	N	064240	500	177 억	1190168	N	N	1	N	N
36	20240424	140609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2880	205	2	7.66	395309045	140486	182.05	2675	2880	2675	3475	1875	2675	2813.87	3.40	10473	2748	2711	2683	2646	2618	2707	2642	178	800	500	1810	5	1	35038012	1009	-10.14	1.17	12	0.40	-284.00	2466.00	7800	20230616	-63.08	2415	20240416	19.25	3290	-12.46	20240103	2415	19.25	20240416	7800	-63.08	20230616	2415	19.25	20240416	1.20	N	064240	500	177 억	1190168	N	N	1	N	N
37	20240424	130614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2815	140	2	5.23	296797155	105843	137.16	2675	2855	2675	3475	1875	2675	2804.13	3.40	1777	2748	2711	2683	2646	2618	2707	2642	178	800	500	1810	5	1	35038012	986	-9.91	1.14	12	0.30	-284.00	2466.00	7800	20230616	-63.91	2415	20240416	16.56	3290	-14.44	20240103	2415	16.56	20240416	7800	-63.91	20230616	2415	16.56	20240416	1.20	N	064240	500	177 억	1190168	N	N	1	N	N
38	20240424	120611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2800	125	2	4.67	271691800	96903	125.57	2675	2855	2675	3475	1875	2675	2803.75	3.40	2417	2748	2711	2683	2646	2618	2707	2642	178	800	500	1810	5	1	35038012	981	-9.86	1.14	12	0.28	-284.00	2466.00	7800	20230616	-64.10	2415	20240416	15.94	3290	-14.89	20240103	2415	15.94	20240416	7800	-64.10	20230616	2415	15.94	20240416	1.20	N	064240	500	177 억	1190168	N	N	1	N	N
39	20240424	110609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2845	170	2	6.36	194518645	69455	90.00	2675	2855	2675	3475	1875	2675	2800.64	3.40	17361	2748	2711	2683	2646	2618	2707	2642	178	800	500	1810	5	1	35038012	997	-10.02	1.15	12	0.20	-284.00	2466.00	7800	20230616	-63.53	2415	20240416	17.81	3290	-13.53	20240103	2415	17.81	20240416	7800	-63.53	20230616	2415	17.81	20240416	1.20	N	064240	500	177 억	1190168	N	N	1	N	N
40	20240424	100608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2785	110	2	4.11	100683545	36228	46.95	2675	2810	2675	3475	1875	2675	2779.16	3.40	7150	2748	2711	2683	2646	2618	2707	2642	178	800	500	1810	5	1	35038012	976	-9.81	1.13	12	0.10	-284.00	2466.00	7800	20230616	-64.29	2415	20240416	15.32	3290	-15.35	20240103	2415	15.32	20240416	7800	-64.29	20230616	2415	15.32	20240416	1.20	N	064240	500	177 억	1190168	N	N	1	N	N
41	20240424	090610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2730	55	2	2.06	3424825	1276	1.65	2675	2740	2675	3475	1875	2675	2684.03	3.40	-99	2748	2711	2683	2646	2618	2707	2642	178	800	500	1810	5	1	35038012	957	-9.61	1.11	12	0.00	-284.00	2466.00	7800	20230616	-65.00	2415	20240416	13.04	3290	-17.02	20240103	2415	13.04	20240416	7800	-65.00	20230616	2415	13.04	20240416	1.20	N	064240	500	177 억	1190168	N	N	1	N	N
42	20240423	160547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2675	0	3	0.00	205822425	76512	35.30	2675	2720	2655	3475	1875	2675	2690.07	3.45	-22115	2898	2786	2648	2536	2398	2842	2592	178	800	500	1810	5	1	35038012	937	-9.42	1.08	12	0.22	-284.00	2466.00	7800	20230616	-65.71	2415	20240416	10.77	3290	-18.69	20240103	2415	10.77	20240416	7800	-65.71	20230616	2415	10.77	20240416	1.21	N	064240	500	177 억	1209655	N	N	1	N	N
43	20240423	150607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2675	0	3	0.00	181383905	67370	31.08	2675	2720	2655	3475	1875	2675	2692.35	3.45	-23157	2898	2786	2648	2536	2398	2842	2592	178	800	500	1810	5	1	35038012	937	-9.42	1.08	12	0.19	-284.00	2466.00	7800	20230616	-65.71	2415	20240416	10.77	3290	-18.69	20240103	2415	10.77	20240416	7800	-65.71	20230616	2415	10.77	20240416	1.21	N	064240	500	177 억	1209655	N	N	0	N	N
44	20240423	140608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2675	0	3	0.00	160608140	59602	27.50	2675	2720	2655	3475	1875	2675	2694.68	3.45	-19933	2898	2786	2648	2536	2398	2842	2592	178	800	500	1810	5	1	35038012	937	-9.42	1.08	12	0.17	-284.00	2466.00	7800	20230616	-65.71	2415	20240416	10.77	3290	-18.69	20240103	2415	10.77	20240416	7800	-65.71	20230616	2415	10.77	20240416	1.21	N	064240	500	177 억	1209655	N	N	0	N	N
45	20240423	130605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2700	25	2	0.93	151958485	56384	26.01	2675	2720	2655	3475	1875	2675	2695.06	3.45	-20594	2898	2786	2648	2536	2398	2842	2592	178	800	500	1810	5	1	35038012	946	-9.51	1.09	12	0.16	-284.00	2466.00	7800	20230616	-65.38	2415	20240416	11.80	3290	-17.93	20240103	2415	11.80	20240416	7800	-65.38	20230616	2415	11.80	20240416	1.21	N	064240	500	177 억	1209655	N	N	0	N	N
46	20240423	120606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2700	25	2	0.93	116467125	43249	19.95	2675	2720	2655	3475	1875	2675	2692.94	3.45	-13393	2898	2786	2648	2536	2398	2842	2592	178	800	500	1810	5	1	35038012	946	-9.51	1.09	12	0.12	-284.00	2466.00	7800	20230616	-65.38	2415	20240416	11.80	3290	-17.93	20240103	2415	11.80	20240416	7800	-65.38	20230616	2415	11.80	20240416	1.21	N	064240	500	177 억	1209655	N	N	0	N	N
47	20240423	110608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2670	-5	5	-0.19	112863855	41907	19.33	2675	2720	2655	3475	1875	2675	2693.20	3.45	-13492	2898	2786	2648	2536	2398	2842	2592	178	800	500	1810	5	1	35038012	936	-9.40	1.08	12	0.12	-284.00	2466.00	7800	20230616	-65.77	2415	20240416	10.56	3290	-18.84	20240103	2415	10.56	20240416	7800	-65.77	20230616	2415	10.56	20240416	1.21	N	064240	500	177 억	1209655	N	N	0	N	N
48	20240423	100607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2700	25	2	0.93	83498970	30945	14.28	2675	2720	2675	3475	1875	2675	2698.30	3.45	-7567	2898	2786	2648	2536	2398	2842	2592	178	800	500	1810	5	1	35038012	946	-9.51	1.09	12	0.09	-284.00	2466.00	7800	20230616	-65.38	2415	20240416	11.80	3290	-17.93	20240103	2415	11.80	20240416	7800	-65.38	20230616	2415	11.80	20240416	1.21	N	064240	500	177 억	1209655	N	N	0	N	N
49	20240423	090607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2695	20	2	0.75	7268530	2714	1.25	2675	2705	2675	3475	1875	2675	2678.16	3.45	232	2898	2786	2648	2536	2398	2842	2592	178	800	500	1810	5	1	35038012	944	-9.49	1.09	12	0.01	-284.00	2466.00	7800	20230616	-65.45	2415	20240416	11.59	3290	-18.09	20240103	2415	11.59	20240416	7800	-65.45	20230616	2415	11.59	20240416	1.21	N	064240	500	177 억	1209655	N	N	0	N	N
50	20240422	160605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2675	175	2	7.00	579344070	216768	388.24	2510	2760	2510	3250	1750	2500	2672.64	3.39	27952	2666	2582	2541	2457	2416	2562	2437	178	750	500	1700	5	1	35038012	937	-9.42	1.08	12	0.62	-284.00	2466.00	7800	20230616	-65.71	2415	20240416	10.77	3290	-18.69	20240103	2415	10.77	20240416	7800	-65.71	20230616	2415	10.77	20240416	1.20	N	064240	500	177 억	1187841	N	N	0	N	N
51	20240422	150604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2650	150	2	6.00	543431655	203244	364.02	2510	2760	2510	3250	1750	2500	2673.79	3.39	26412	2666	2582	2541	2457	2416	2562	2437	178	750	500	1700	5	1	35038012	929	-9.33	1.07	12	0.58	-284.00	2466.00	7800	20230616	-66.03	2415	20240416	9.73	3290	-19.45	20240103	2415	9.73	20240416	7800	-66.03	20230616	2415	9.73	20240416	1.20	N	064240	500	177 억	1187841	N	N	0	N	N
52	20240422	140604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2680	180	2	7.20	488403865	182625	327.09	2510	2760	2510	3250	1750	2500	2674.35	3.39	20853	2666	2582	2541	2457	2416	2562	2437	178	750	500	1700	5	1	35038012	939	-9.44	1.09	12	0.52	-284.00	2466.00	7800	20230616	-65.64	2415	20240416	10.97	3290	-18.54	20240103	2415	10.97	20240416	7800	-65.64	20230616	2415	10.97	20240416	1.20	N	064240	500	177 억	1187841	N	N	0	N	N
53	20240422	130602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2695	195	2	7.80	438595560	164031	293.79	2510	2760	2510	3250	1750	2500	2673.86	3.39	19183	2666	2582	2541	2457	2416	2562	2437	178	750	500	1700	5	1	35038012	944	-9.49	1.09	12	0.47	-284.00	2466.00	7800	20230616	-65.45	2415	20240416	11.59	3290	-18.09	20240103	2415	11.59	20240416	7800	-65.45	20230616	2415	11.59	20240416	1.20	N	064240	500	177 억	1187841	N	N	0	N	N
54	20240422	120603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2675	175	2	7.00	367898085	137817	246.84	2510	2760	2510	3250	1750	2500	2669.47	3.39	21694	2666	2582	2541	2457	2416	2562	2437	178	750	500	1700	5	1	35038012	937	-9.42	1.08	12	0.39	-284.00	2466.00	7800	20230616	-65.71	2415	20240416	10.77	3290	-18.69	20240103	2415	10.77	20240416	7800	-65.71	20230616	2415	10.77	20240416	1.20	N	064240	500	177 억	1187841	N	N	0	N	N
55	20240422	110603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2655	155	2	6.20	313789035	117631	210.68	2510	2760	2510	3250	1750	2500	2667.57	3.39	20575	2666	2582	2541	2457	2416	2562	2437	178	750	500	1700	5	1	35038012	930	-9.35	1.08	12	0.34	-284.00	2466.00	7800	20230616	-65.96	2415	20240416	9.94	3290	-19.30	20240103	2415	9.94	20240416	7800	-65.96	20230616	2415	9.94	20240416	1.20	N	064240	500	177 억	1187841	N	N	0	N	N
56	20240422	100604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2665	165	2	6.60	288199235	107962	193.37	2510	2760	2510	3250	1750	2500	2669.45	3.39	20579	2666	2582	2541	2457	2416	2562	2437	178	750	500	1700	5	1	35038012	934	-9.38	1.08	12	0.31	-284.00	2466.00	7800	20230616	-65.83	2415	20240416	10.35	3290	-19.00	20240103	2415	10.35	20240416	7800	-65.83	20230616	2415	10.35	20240416	1.20	N	064240	500	177 억	1187841	N	N	0	N	N
57	20240422	090603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2570	70	2	2.80	12467960	4899	8.77	2510	2570	2510	3250	1750	2500	2545.00	3.39	39	2666	2582	2541	2457	2416	2562	2437	178	750	500	1700	5	1	35038012	900	-9.05	1.04	12	0.01	-284.00	2466.00	7800	20230616	-67.05	2415	20240416	6.42	3290	-21.88	20240103	2415	6.42	20240416	7800	-67.05	20230616	2415	6.42	20240416	1.20	N	064240	500	177 억	1187841	N	N	0	N	N
58	20240419	160538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2500	-60	5	-2.34	138268450	53939	91.93	2565	2625	2500	3325	1795	2560	2563.42	3.39	1466	2613	2586	2563	2536	2513	2575	2525	178	765	500	1740	5	1	35038012	876	-8.80	1.01	12	0.15	-284.00	2466.00	7800	20230616	-67.95	2415	20240416	3.52	3290	-24.01	20240103	2415	3.52	20240416	7800	-67.95	20230616	2415	3.52	20240416	1.17	N	064240	500	177 억	1186372	N	N	0	N	N
59	20240419	150542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2575	15	2	0.59	104929960	40672	69.32	2565	2625	2535	3325	1795	2560	2579.91	3.39	258	2613	2586	2563	2536	2513	2575	2525	178	765	500	1740	5	1	35038012	902	-9.07	1.04	12	0.12	-284.00	2466.00	7800	20230616	-66.99	2415	20240416	6.63	3290	-21.73	20240103	2415	6.63	20240416	7800	-66.99	20230616	2415	6.63	20240416	1.17	N	064240	500	177 억	1186372	N	N	0	N	N
60	20240419	140537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2585	25	2	0.98	99738015	38649	65.87	2565	2625	2535	3325	1795	2560	2580.61	3.39	-435	2613	2586	2563	2536	2513	2575	2525	178	765	500	1740	5	1	35038012	906	-9.10	1.05	12	0.11	-284.00	2466.00	7800	20230616	-66.86	2415	20240416	7.04	3290	-21.43	20240103	2415	7.04	20240416	7800	-66.86	20230616	2415	7.04	20240416	1.17	N	064240	500	177 억	1186372	N	N	0	N	N
61	20240419	130539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2580	20	2	0.78	92828750	35952	61.27	2565	2625	2535	3325	1795	2560	2582.02	3.39	-1208	2613	2586	2563	2536	2513	2575	2525	178	765	500	1740	5	1	35038012	904	-9.08	1.05	12	0.10	-284.00	2466.00	7800	20230616	-66.92	2415	20240416	6.83	3290	-21.58	20240103	2415	6.83	20240416	7800	-66.92	20230616	2415	6.83	20240416	1.17	N	064240	500	177 억	1186372	N	N	0	N	N
62	20240419	120536	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2580	20	2	0.78	84305790	32632	55.61	2565	2625	2535	3325	1795	2560	2583.53	3.39	-2628	2613	2586	2563	2536	2513	2575	2525	178	765	500	1740	5	1	35038012	904	-9.08	1.05	12	0.09	-284.00	2466.00	7800	20230616	-66.92	2415	20240416	6.83	3290	-21.58	20240103	2415	6.83	20240416	7800	-66.92	20230616	2415	6.83	20240416	1.17	N	064240	500	177 억	1186372	N	N	0	N	N
63	20240419	110541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2575	15	2	0.59	64041590	24723	42.13	2565	2625	2535	3325	1795	2560	2590.36	3.39	-1262	2613	2586	2563	2536	2513	2575	2525	178	765	500	1740	5	1	35038012	902	-9.07	1.04	12	0.07	-284.00	2466.00	7800	20230616	-66.99	2415	20240416	6.63	3290	-21.73	20240103	2415	6.63	20240416	7800	-66.99	20230616	2415	6.63	20240416	1.17	N	064240	500	177 억	1186372	N	N	0	N	N
64	20240419	100540	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2600	40	2	1.56	26981435	10492	17.88	2565	2605	2535	3325	1795	2560	2571.62	3.39	-1063	2613	2586	2563	2536	2513	2575	2525	178	765	500	1740	5	1	35038012	911	-9.15	1.05	12	0.03	-284.00	2466.00	7800	20230616	-66.67	2415	20240416	7.66	3290	-20.97	20240103	2415	7.66	20240416	7800	-66.67	20230616	2415	7.66	20240416	1.17	N	064240	500	177 억	1186372	N	N	0	N	N
65	20240419	090536	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2555	-5	5	-0.20	6384480	2492	4.25	2565	2570	2555	3325	1795	2560	2561.99	3.39	-2457	2613	2586	2563	2536	2513	2575	2525	178	765	500	1740	5	1	35038012	895	-9.00	1.04	12	0.01	-284.00	2466.00	7800	20230616	-67.24	2415	20240416	5.80	3290	-22.34	20240103	2415	5.80	20240416	7800	-67.24	20230616	2415	5.80	20240416	1.17	N	064240	500	177 억	1186372	N	N	0	N	N
66	20240418	160535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2560	20	2	0.79	150955960	58677	75.82	2580	2590	2540	3300	1780	2540	2572.66	3.37	3940	2656	2597	2531	2472	2406	2627	2502	178	760	500	1720	5	1	35038012	897	-9.01	1.04	12	0.17	-284.00	2466.00	7800	20230616	-67.18	2415	20240416	6.00	3290	-22.19	20240103	2415	6.00	20240416	7800	-67.18	20230616	2415	6.00	20240416	1.18	N	064240	500	177 억	1182432	N	N	0	N	N
67	20240418	150536	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2550	10	2	0.39	124355445	48246	62.35	2580	2590	2550	3300	1780	2540	2577.53	3.37	1869	2656	2597	2531	2472	2406	2627	2502	178	760	500	1720	5	1	35038012	893	-8.98	1.03	12	0.14	-284.00	2466.00	7800	20230616	-67.31	2415	20240416	5.59	3290	-22.49	20240103	2415	5.59	20240416	7800	-67.31	20230616	2415	5.59	20240416	1.18	N	064240	500	177 억	1182432	N	N	0	N	N
68	20240418	140540	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2585	45	2	1.77	95534670	37030	47.85	2580	2590	2555	3300	1780	2540	2579.93	3.37	4155	2656	2597	2531	2472	2406	2627	2502	178	760	500	1720	5	1	35038012	906	-9.10	1.05	12	0.11	-284.00	2466.00	7800	20230616	-66.86	2415	20240416	7.04	3290	-21.43	20240103	2415	7.04	20240416	7800	-66.86	20230616	2415	7.04	20240416	1.18	N	064240	500	177 억	1182432	N	N	0	N	N
69	20240418	130536	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2580	40	2	1.57	53838615	20910	27.02	2580	2590	2555	3300	1780	2540	2574.78	3.37	-129	2656	2597	2531	2472	2406	2627	2502	178	760	500	1720	5	1	35038012	904	-9.08	1.05	12	0.06	-284.00	2466.00	7800	20230616	-66.92	2415	20240416	6.83	3290	-21.58	20240103	2415	6.83	20240416	7800	-66.92	20230616	2415	6.83	20240416	1.18	N	064240	500	177 억	1182432	N	N	0	N	N
70	20240418	120534	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2570	30	2	1.18	43126695	16762	21.66	2580	2590	2555	3300	1780	2540	2572.88	3.37	-1184	2656	2597	2531	2472	2406	2627	2502	178	760	500	1720	5	1	35038012	900	-9.05	1.04	12	0.05	-284.00	2466.00	7800	20230616	-67.05	2415	20240416	6.42	3290	-21.88	20240103	2415	6.42	20240416	7800	-67.05	20230616	2415	6.42	20240416	1.18	N	064240	500	177 억	1182432	N	N	0	N	N
71	20240418	110537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2560	20	2	0.79	29223065	11343	14.66	2580	2590	2555	3300	1780	2540	2576.31	3.37	-1577	2656	2597	2531	2472	2406	2627	2502	178	760	500	1720	5	1	35038012	897	-9.01	1.04	12	0.03	-284.00	2466.00	7800	20230616	-67.18	2415	20240416	6.00	3290	-22.19	20240103	2415	6.00	20240416	7800	-67.18	20230616	2415	6.00	20240416	1.18	N	064240	500	177 억	1182432	N	N	0	N	N
72	20240418	100538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2585	45	2	1.77	20284160	7859	10.16	2580	2590	2555	3300	1780	2540	2581.01	3.37	-393	2656	2597	2531	2472	2406	2627	2502	178	760	500	1720	5	1	35038012	906	-9.10	1.05	12	0.02	-284.00	2466.00	7800	20230616	-66.86	2415	20240416	7.04	3290	-21.43	20240103	2415	7.04	20240416	7800	-66.86	20230616	2415	7.04	20240416	1.18	N	064240	500	177 억	1182432	N	N	0	N	N
73	20240418	090536	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2590	50	2	1.97	206360	80	0.10	2580	2590	2555	3300	1780	2540	2579.50	3.37	-52	2656	2597	2531	2472	2406	2627	2502	178	760	500	1720	5	1	35038012	907	-9.12	1.05	12	0.00	-284.00	2466.00	7800	20230616	-66.79	2415	20240416	7.25	3290	-21.28	20240103	2415	7.25	20240416	7800	-66.79	20230616	2415	7.25	20240416	1.18	N	064240	500	177 억	1182432	N	N	0	N	N
74	20240417	160531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2540	40	2	1.60	194356515	77128	51.07	2500	2590	2465	3250	1750	2500	2519.92	3.37	2420	2636	2567	2491	2422	2346	2572	2427	178	750	500	1700	5	1	35038012	890	-8.94	1.03	12	0.22	-284.00	2466.00	7800	20230616	-67.44	2415	20240416	5.18	3290	-22.80	20240103	2415	5.18	20240416	7800	-67.44	20230616	2415	5.18	20240416	1.18	N	064240	500	177 억	1179990	N	N	1	N	N
75	20240417	150540	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2535	35	2	1.40	187351435	74367	49.24	2500	2590	2465	3250	1750	2500	2519.28	3.37	2836	2636	2567	2491	2422	2346	2572	2427	178	750	500	1700	5	1	35038012	888	-8.93	1.03	12	0.21	-284.00	2466.00	7800	20230616	-67.50	2415	20240416	4.97	3290	-22.95	20240103	2415	4.97	20240416	7800	-67.50	20230616	2415	4.97	20240416	1.18	N	064240	500	177 억	1179990	N	N	1	N	N
76	20240417	140535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2550	50	2	2.00	183727180	72935	48.29	2500	2590	2465	3250	1750	2500	2519.05	3.37	2535	2636	2567	2491	2422	2346	2572	2427	178	750	500	1700	5	1	35038012	893	-8.98	1.03	12	0.21	-284.00	2466.00	7800	20230616	-67.31	2415	20240416	5.59	3290	-22.49	20240103	2415	5.59	20240416	7800	-67.31	20230616	2415	5.59	20240416	1.18	N	064240	500	177 억	1179990	N	N	1	N	N
77	20240417	130538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2535	35	2	1.40	177773495	70588	46.74	2500	2590	2465	3250	1750	2500	2518.47	3.37	2017	2636	2567	2491	2422	2346	2572	2427	178	750	500	1700	5	1	35038012	888	-8.93	1.03	12	0.20	-284.00	2466.00	7800	20230616	-67.50	2415	20240416	4.97	3290	-22.95	20240103	2415	4.97	20240416	7800	-67.50	20230616	2415	4.97	20240416	1.18	N	064240	500	177 억	1179990	N	N	1	N	N
78	20240417	120538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2525	25	2	1.00	148139885	58788	38.93	2500	2590	2465	3250	1750	2500	2519.90	3.37	2055	2636	2567	2491	2422	2346	2572	2427	178	750	500	1700	5	1	35038012	885	-8.89	1.02	12	0.17	-284.00	2466.00	7800	20230616	-67.63	2415	20240416	4.55	3290	-23.25	20240103	2415	4.55	20240416	7800	-67.63	20230616	2415	4.55	20240416	1.18	N	064240	500	177 억	1179990	N	N	1	N	N
79	20240417	110539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2505	5	2	0.20	96336855	38245	25.32	2500	2590	2465	3250	1750	2500	2518.94	3.37	-3482	2636	2567	2491	2422	2346	2572	2427	178	750	500	1700	5	1	35038012	878	-8.82	1.02	12	0.11	-284.00	2466.00	7800	20230616	-67.88	2415	20240416	3.73	3290	-23.86	20240103	2415	3.73	20240416	7800	-67.88	20230616	2415	3.73	20240416	1.18	N	064240	500	177 억	1179990	N	N	1	N	N
80	20240417	100535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2500	0	3	0.00	90103820	35743	23.67	2500	2590	2465	3250	1750	2500	2520.88	3.37	-1932	2636	2567	2491	2422	2346	2572	2427	178	750	500	1700	5	1	35038012	876	-8.80	1.01	12	0.10	-284.00	2466.00	7800	20230616	-67.95	2415	20240416	3.52	3290	-24.01	20240103	2415	3.52	20240416	7800	-67.95	20230616	2415	3.52	20240416	1.18	N	064240	500	177 억	1179990	N	N	1	N	N
81	20240417	090533	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2505	5	2	0.20	11441805	4582	3.03	2500	2515	2490	3250	1750	2500	2497.12	3.37	-3884	2636	2567	2491	2422	2346	2572	2427	178	750	500	1700	5	1	35038012	878	-8.82	1.02	12	0.01	-284.00	2466.00	7800	20230616	-67.88	2415	20240416	3.73	3290	-23.86	20240103	2415	3.73	20240416	7800	-67.88	20230616	2415	3.73	20240416	1.18	N	064240	500	177 억	1179990	N	N	1	N	N
82	20240416	160537	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2500	0	3	0.00	367450080	149651	122.24	2500	2560	2415	3250	1750	2500	2455.32	3.44	-24706	2653	2576	2538	2461	2423	2557	2442	178	750	500	1700	5	1	35038012	876	-8.80	1.01	12	0.43	-284.00	2466.00	7800	20230616	-67.95	2415	20240416	3.52	3290	-24.01	20240103	2415	3.52	20240416	7800	-67.95	20230616	2415	3.52	20240416	1.18	N	064240	500	177 억	1204696	N	N	1	N	N
83	20240416	150534	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2445	-55	5	-2.20	350342400	142644	116.52	2500	2560	2415	3250	1750	2500	2456.00	3.44	-24099	2653	2576	2538	2461	2423	2557	2442	178	750	500	1700	5	1	35038012	857	-8.61	0.99	12	0.41	-284.00	2466.00	7800	20230616	-68.65	2415	20240416	1.24	3290	-25.68	20240103	2415	1.24	20240416	7800	-68.65	20230616	2415	1.24	20240416	1.18	N	064240	500	177 억	1204696	N	N	0	N	N
84	20240416	140534	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2475	-25	5	-1.00	267628600	108762	88.84	2500	2560	2415	3250	1750	2500	2460.61	3.44	-28618	2653	2576	2538	2461	2423	2557	2442	178	750	500	1700	5	1	35038012	867	-8.71	1.00	12	0.31	-284.00	2466.00	7800	20230616	-68.27	2415	20240416	2.48	3290	-24.77	20240103	2415	2.48	20240416	7800	-68.27	20230616	2415	2.48	20240416	1.18	N	064240	500	177 억	1204696	N	N	0	N	N
85	20240416	130535	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2435	-65	5	-2.60	232265660	94411	77.12	2500	2560	2415	3250	1750	2500	2460.07	3.44	-21157	2653	2576	2538	2461	2423	2557	2442	178	750	500	1700	5	1	35038012	853	-8.57	0.99	12	0.27	-284.00	2466.00	7800	20230616	-68.78	2415	20240416	0.83	3290	-25.99	20240103	2415	0.83	20240416	7800	-68.78	20230616	2415	0.83	20240416	1.18	N	064240	500	177 억	1204696	N	N	0	N	N
86	20240416	120538	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2465	-35	5	-1.40	167627620	67906	55.47	2500	2560	2415	3250	1750	2500	2468.43	3.44	-27536	2653	2576	2538	2461	2423	2557	2442	178	750	500	1700	5	1	35038012	864	-8.68	1.00	12	0.19	-284.00	2466.00	7800	20230616	-68.40	2415	20240416	2.07	3290	-25.08	20240103	2415	2.07	20240416	7800	-68.40	20230616	2415	2.07	20240416	1.18	N	064240	500	177 억	1204696	N	N	0	N	N
87	20240416	110534	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2470	-30	5	-1.20	146525925	59323	48.46	2500	2560	2415	3250	1750	2500	2469.87	3.44	-24875	2653	2576	2538	2461	2423	2557	2442	178	750	500	1700	5	1	35038012	865	-8.70	1.00	12	0.17	-284.00	2466.00	7800	20230616	-68.33	2415	20240416	2.28	3290	-24.92	20240103	2415	2.28	20240416	7800	-68.33	20230616	2415	2.28	20240416	1.18	N	064240	500	177 억	1204696	N	N	0	N	N
88	20240416	100528	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2495	-5	5	-0.20	121342015	49123	40.13	2500	2560	2415	3250	1750	2500	2470.05	3.44	-20835	2653	2576	2538	2461	2423	2557	2442	178	750	500	1700	5	1	35038012	874	-8.79	1.01	12	0.14	-284.00	2466.00	7800	20230616	-68.01	2415	20240416	3.31	3290	-24.16	20240103	2415	3.31	20240416	7800	-68.01	20230616	2415	3.31	20240416	1.18	N	064240	500	177 억	1204696	N	N	0	N	N
89	20240416	090529	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2490	-10	5	-0.40	24620725	9974	8.15	2500	2515	2415	3250	1750	2500	2467.85	3.44	-2274	2653	2576	2538	2461	2423	2557	2442	178	750	500	1700	5	1	35038012	872	-8.77	1.01	12	0.03	-284.00	2466.00	7800	20230616	-68.08	2415	20240416	3.11	3290	-24.32	20240103	2415	3.11	20240416	7800	-68.08	20230616	2415	3.11	20240416	1.18	N	064240	500	177 억	1204696	N	N	0	N	N
90	20240415	160527	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2500	-110	5	-4.21	309848020	121776	163.68	2615	2615	2500	3390	1830	2610	2544.40	3.51	-24779	2696	2652	2621	2577	2546	2637	2562	178	780	500	1770	5	1	35038012	876	-8.80	1.01	12	0.35	-284.00	2466.00	7800	20230616	-67.95	2500	20240415	0.00	3290	-24.01	20240103	2500	0.00	20240415	7800	-67.95	20230616	2500	0.00	20240415	1.18	N	064240	500	177 억	1229036	N	N	0	N	N
91	20240415	150531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2545	-65	5	-2.49	230838750	90286	121.36	2615	2615	2520	3390	1830	2610	2556.74	3.51	-21565	2696	2652	2621	2577	2546	2637	2562	178	780	500	1770	5	1	35038012	892	-8.96	1.03	12	0.26	-284.00	2466.00	7800	20230616	-67.37	2500	20231130	1.80	3290	-22.64	20240103	2505	1.60	20240307	7800	-67.37	20230616	2500	1.80	20231130	1.18	N	064240	500	177 억	1229036	N	N	0	N	N
92	20240415	140525	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2565	-45	5	-1.72	173343580	67618	90.89	2615	2615	2545	3390	1830	2610	2563.56	3.51	-19400	2696	2652	2621	2577	2546	2637	2562	178	780	500	1770	5	1	35038012	899	-9.03	1.04	12	0.19	-284.00	2466.00	7800	20230616	-67.12	2500	20231130	2.60	3290	-22.04	20240103	2505	2.40	20240307	7800	-67.12	20230616	2500	2.60	20231130	1.18	N	064240	500	177 억	1229036	N	N	0	N	N
93	20240415	130521	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2570	-40	5	-1.53	137958445	53752	72.25	2615	2615	2545	3390	1830	2610	2566.57	3.51	-16930	2696	2652	2621	2577	2546	2637	2562	178	780	500	1770	5	1	35038012	900	-9.05	1.04	12	0.15	-284.00	2466.00	7800	20230616	-67.05	2500	20231130	2.80	3290	-21.88	20240103	2505	2.59	20240307	7800	-67.05	20230616	2500	2.80	20231130	1.18	N	064240	500	177 억	1229036	N	N	0	N	N
94	20240415	120529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2570	-40	5	-1.53	127191045	49545	66.59	2615	2615	2545	3390	1830	2610	2567.17	3.51	-15488	2696	2652	2621	2577	2546	2637	2562	178	780	500	1770	5	1	35038012	900	-9.05	1.04	12	0.14	-284.00	2466.00	7800	20230616	-67.05	2500	20231130	2.80	3290	-21.88	20240103	2505	2.59	20240307	7800	-67.05	20230616	2500	2.80	20231130	1.18	N	064240	500	177 억	1229036	N	N	0	N	N
95	20240415	110529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2560	-50	5	-1.92	113590935	44225	59.44	2615	2615	2545	3390	1830	2610	2568.47	3.51	-12692	2696	2652	2621	2577	2546	2637	2562	178	780	500	1770	5	1	35038012	897	-9.01	1.04	12	0.13	-284.00	2466.00	7800	20230616	-67.18	2500	20231130	2.40	3290	-22.19	20240103	2505	2.20	20240307	7800	-67.18	20230616	2500	2.40	20231130	1.18	N	064240	500	177 억	1229036	N	N	0	N	N
96	20240415	100527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2590	-20	5	-0.77	95218035	37065	49.82	2615	2615	2545	3390	1830	2610	2568.94	3.51	-13411	2696	2652	2621	2577	2546	2637	2562	178	780	500	1770	5	1	35038012	907	-9.12	1.05	12	0.11	-284.00	2466.00	7800	20230616	-66.79	2500	20231130	3.60	3290	-21.28	20240103	2505	3.39	20240307	7800	-66.79	20230616	2500	3.60	20231130	1.18	N	064240	500	177 억	1229036	N	N	0	N	N
97	20240415	090530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2570	-40	5	-1.53	44800130	17401	23.39	2615	2615	2550	3390	1830	2610	2574.55	3.51	-11180	2696	2652	2621	2577	2546	2637	2562	178	780	500	1770	5	1	35038012	900	-9.05	1.04	12	0.05	-284.00	2466.00	7800	20230616	-67.05	2500	20231130	2.80	3290	-21.88	20240103	2505	2.59	20240307	7800	-67.05	20230616	2500	2.80	20231130	1.18	N	064240	500	177 억	1229036	N	N	0	N	N
98	20240412	160526	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2610	-45	5	-1.69	189388165	72141	144.43	2660	2665	2590	3450	1860	2655	2625.27	3.59	-30702	2741	2697	2636	2592	2531	2720	2615	178	795	500	1800	5	1	35038012	914	-9.19	1.06	12	0.21	-284.00	2466.00	7800	20230616	-66.54	2500	20231130	4.40	3290	-20.67	20240103	2505	4.19	20240307	7800	-66.54	20230616	2500	4.40	20231130	1.17	N	064240	500	177 억	1259554	N	N	0	N	N
99	20240412	150527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2615	-40	5	-1.51	159226875	60733	121.59	2660	2665	2590	3450	1860	2655	2621.75	3.59	-26792	2741	2697	2636	2592	2531	2720	2615	178	795	500	1800	5	1	35038012	916	-9.21	1.06	12	0.17	-284.00	2466.00	7800	20230616	-66.47	2500	20231130	4.60	3290	-20.52	20240103	2505	4.39	20240307	7800	-66.47	20230616	2500	4.60	20231130	1.17	N	064240	500	177 억	1259554	N	N	0	N	N
100	20240412	140526	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2605	-50	5	-1.88	129881105	49452	99.00	2660	2665	2590	3450	1860	2655	2626.41	3.59	-19964	2741	2697	2636	2592	2531	2720	2615	178	795	500	1800	5	1	35038012	913	-9.17	1.06	12	0.14	-284.00	2466.00	7800	20230616	-66.60	2500	20231130	4.20	3290	-20.82	20240103	2505	3.99	20240307	7800	-66.60	20230616	2500	4.20	20231130	1.17	N	064240	500	177 억	1259554	N	N	0	N	N
101	20240412	130522	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2605	-50	5	-1.88	125053970	47602	95.30	2660	2665	2590	3450	1860	2655	2627.07	3.59	-19001	2741	2697	2636	2592	2531	2720	2615	178	795	500	1800	5	1	35038012	913	-9.17	1.06	12	0.14	-284.00	2466.00	7800	20230616	-66.60	2500	20231130	4.20	3290	-20.82	20240103	2505	3.99	20240307	7800	-66.60	20230616	2500	4.20	20231130	1.17	N	064240	500	177 억	1259554	N	N	0	N	N
102	20240412	120526	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2635	-20	5	-0.75	68767460	26029	52.11	2660	2665	2610	3450	1860	2655	2641.96	3.59	-9630	2741	2697	2636	2592	2531	2720	2615	178	795	500	1800	5	1	35038012	923	-9.28	1.07	12	0.07	-284.00	2466.00	7800	20230616	-66.22	2500	20231130	5.40	3290	-19.91	20240103	2505	5.19	20240307	7800	-66.22	20230616	2500	5.40	20231130	1.17	N	064240	500	177 억	1259554	N	N	0	N	N
103	20240412	110522	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2645	-10	5	-0.38	54697425	20684	41.41	2660	2665	2610	3450	1860	2655	2644.43	3.59	-6875	2741	2697	2636	2592	2531	2720	2615	178	795	500	1800	5	1	35038012	927	-9.31	1.07	12	0.06	-284.00	2466.00	7800	20230616	-66.09	2500	20231130	5.80	3290	-19.60	20240103	2505	5.59	20240307	7800	-66.09	20230616	2500	5.80	20231130	1.17	N	064240	500	177 억	1259554	N	N	0	N	N
104	20240412	100524	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2655	0	3	0.00	43897630	16599	33.23	2660	2665	2610	3450	1860	2655	2644.59	3.59	-3723	2741	2697	2636	2592	2531	2720	2615	178	795	500	1800	5	1	35038012	930	-9.35	1.08	12	0.05	-284.00	2466.00	7800	20230616	-65.96	2500	20231130	6.20	3290	-19.30	20240103	2505	5.99	20240307	7800	-65.96	20230616	2500	6.20	20231130	1.17	N	064240	500	177 억	1259554	N	N	0	N	N
105	20240412	090524	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2650	-5	5	-0.19	23088345	8689	17.40	2660	2665	2625	3450	1860	2655	2657.19	3.59	-1725	2741	2697	2636	2592	2531	2720	2615	178	795	500	1800	5	1	35038012	929	-9.33	1.07	12	0.02	-284.00	2466.00	7800	20230616	-66.03	2500	20231130	6.00	3290	-19.45	20240103	2505	5.79	20240307	7800	-66.03	20230616	2500	6.00	20231130	1.17	N	064240	500	177 억	1259554	N	N	0	N	N
106	20240411	160519	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2655	55	2	2.12	129792800	49344	64.74	2600	2680	2575	3380	1820	2600	2630.37	3.60	-683	2680	2640	2600	2560	2520	2660	2580	178	780	500	1760	5	1	35038012	930	-9.35	1.08	12	0.14	-284.00	2466.00	7800	20230616	-65.96	2500	20231130	6.20	3290	-19.30	20240103	2505	5.99	20240307	7800	-65.96	20230616	2500	6.20	20231130	1.17	N	064240	500	177 억	1259985	N	N	0	N	N
107	20240411	150527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2670	70	2	2.69	122093410	46444	60.94	2600	2680	2575	3380	1820	2600	2628.83	3.60	521	2680	2640	2600	2560	2520	2660	2580	178	780	500	1760	5	1	35038012	936	-9.40	1.08	12	0.13	-284.00	2466.00	7800	20230616	-65.77	2500	20231130	6.80	3290	-18.84	20240103	2505	6.59	20240307	7800	-65.77	20230616	2500	6.80	20231130	1.17	N	064240	500	177 억	1259985	N	N	0	N	N
108	20240411	140523	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2665	65	2	2.50	98916100	37682	49.44	2600	2680	2575	3380	1820	2600	2625.02	3.60	-915	2680	2640	2600	2560	2520	2660	2580	178	780	500	1760	5	1	35038012	934	-9.38	1.08	12	0.11	-284.00	2466.00	7800	20230616	-65.83	2500	20231130	6.60	3290	-19.00	20240103	2505	6.39	20240307	7800	-65.83	20230616	2500	6.60	20231130	1.17	N	064240	500	177 억	1259985	N	N	0	N	N
109	20240411	130516	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2640	40	2	1.54	68519940	26246	34.44	2600	2640	2575	3380	1820	2600	2610.68	3.60	-2377	2680	2640	2600	2560	2520	2660	2580	178	780	500	1760	5	1	35038012	925	-9.30	1.07	12	0.07	-284.00	2466.00	7800	20230616	-66.15	2500	20231130	5.60	3290	-19.76	20240103	2505	5.39	20240307	7800	-66.15	20230616	2500	5.60	20231130	1.17	N	064240	500	177 억	1259985	N	N	0	N	N
110	20240411	120523	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2625	25	2	0.96	47013155	18054	23.69	2600	2635	2575	3380	1820	2600	2604.03	3.60	-4531	2680	2640	2600	2560	2520	2660	2580	178	780	500	1760	5	1	35038012	920	-9.24	1.06	12	0.05	-284.00	2466.00	7800	20230616	-66.35	2500	20231130	5.00	3290	-20.21	20240103	2505	4.79	20240307	7800	-66.35	20230616	2500	5.00	20231130	1.17	N	064240	500	177 억	1259985	N	N	0	N	N
111	20240411	110519	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2600	0	3	0.00	41704680	16025	21.03	2600	2635	2575	3380	1820	2600	2602.48	3.60	-3537	2680	2640	2600	2560	2520	2660	2580	178	780	500	1760	5	1	35038012	911	-9.15	1.05	12	0.05	-284.00	2466.00	7800	20230616	-66.67	2500	20231130	4.00	3290	-20.97	20240103	2505	3.79	20240307	7800	-66.67	20230616	2500	4.00	20231130	1.17	N	064240	500	177 억	1259985	N	N	0	N	N
112	20240411	100525	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2600	0	3	0.00	21129550	8163	10.71	2600	2610	2575	3380	1820	2600	2588.45	3.60	-1634	2680	2640	2600	2560	2520	2660	2580	178	780	500	1760	5	1	35038012	911	-9.15	1.05	12	0.02	-284.00	2466.00	7800	20230616	-66.67	2500	20231130	4.00	3290	-20.97	20240103	2505	3.79	20240307	7800	-66.67	20230616	2500	4.00	20231130	1.17	N	064240	500	177 억	1259985	N	N	0	N	N
113	20240411	090521	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2590	-10	5	-0.38	3051755	1177	1.54	2600	2610	2585	3380	1820	2600	2592.82	3.60	-66	2680	2640	2600	2560	2520	2660	2580	178	780	500	1760	5	1	35038012	907	-9.12	1.05	12	0.00	-284.00	2466.00	7800	20230616	-66.79	2500	20231130	3.60	3290	-21.28	20240103	2505	3.39	20240307	7800	-66.79	20230616	2500	3.60	20231130	1.17	N	064240	500	177 억	1259985	N	N	0	N	N
114	20240409	160513	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2600	0	3	0.00	197042115	76138	71.76	2580	2640	2560	3380	1820	2600	2587.96	3.62	-8470	2696	2647	2596	2547	2496	2622	2522	178	780	500	1760	5	1	35038012	911	-9.15	1.05	12	0.22	-284.00	2466.00	7800	20230616	-66.67	2500	20231130	4.00	3290	-20.97	20240103	2505	3.79	20240307	7800	-66.67	20230616	2500	4.00	20231130	1.16	N	064240	500	177 억	1268455	N	N	0	N	N
115	20240409	150516	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2590	-10	5	-0.38	186737785	72151	68.00	2580	2640	2560	3380	1820	2600	2588.15	3.62	-8485	2696	2647	2596	2547	2496	2622	2522	178	780	500	1760	5	1	35038012	907	-9.12	1.05	12	0.21	-284.00	2466.00	7800	20230616	-66.79	2500	20231130	3.60	3290	-21.28	20240103	2505	3.39	20240307	7800	-66.79	20230616	2500	3.60	20231130	1.16	N	064240	500	177 억	1268455	N	N	0	N	N
116	20240409	140519	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2600	0	3	0.00	144876555	55962	52.74	2580	2640	2560	3380	1820	2600	2588.84	3.62	-8059	2696	2647	2596	2547	2496	2622	2522	178	780	500	1760	5	1	35038012	911	-9.15	1.05	12	0.16	-284.00	2466.00	7800	20230616	-66.67	2500	20231130	4.00	3290	-20.97	20240103	2505	3.79	20240307	7800	-66.67	20230616	2500	4.00	20231130	1.16	N	064240	500	177 억	1268455	N	N	0	N	N
117	20240409	130514	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2615	15	2	0.58	93811120	36262	34.18	2580	2640	2560	3380	1820	2600	2587.04	3.62	-5764	2696	2647	2596	2547	2496	2622	2522	178	780	500	1760	5	1	35038012	916	-9.21	1.06	12	0.10	-284.00	2466.00	7800	20230616	-66.47	2500	20231130	4.60	3290	-20.52	20240103	2505	4.39	20240307	7800	-66.47	20230616	2500	4.60	20231130	1.16	N	064240	500	177 억	1268455	N	N	0	N	N
118	20240409	120517	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2610	10	2	0.38	92182695	35639	33.59	2580	2640	2560	3380	1820	2600	2586.57	3.62	-5491	2696	2647	2596	2547	2496	2622	2522	178	780	500	1760	5	1	35038012	914	-9.19	1.06	12	0.10	-284.00	2466.00	7800	20230616	-66.54	2500	20231130	4.40	3290	-20.67	20240103	2505	4.19	20240307	7800	-66.54	20230616	2500	4.40	20231130	1.16	N	064240	500	177 억	1268455	N	N	0	N	N
119	20240409	110515	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2565	-35	5	-1.35	73209345	28274	26.65	2580	2640	2565	3380	1820	2600	2589.28	3.62	-3644	2696	2647	2596	2547	2496	2622	2522	178	780	500	1760	5	1	35038012	899	-9.03	1.04	12	0.08	-284.00	2466.00	7800	20230616	-67.12	2500	20231130	2.60	3290	-22.04	20240103	2505	2.40	20240307	7800	-67.12	20230616	2500	2.60	20231130	1.16	N	064240	500	177 억	1268455	N	N	0	N	N
120	20240409	100512	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2610	10	2	0.38	22586715	8667	8.17	2580	2640	2580	3380	1820	2600	2606.06	3.62	-3149	2696	2647	2596	2547	2496	2622	2522	178	780	500	1760	5	1	35038012	914	-9.19	1.06	12	0.02	-284.00	2466.00	7800	20230616	-66.54	2500	20231130	4.40	3290	-20.67	20240103	2505	4.19	20240307	7800	-66.54	20230616	2500	4.40	20231130	1.16	N	064240	500	177 억	1268455	N	N	0	N	N
121	20240409	090522	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2615	15	2	0.58	5001190	1921	1.81	2580	2640	2580	3380	1820	2600	2603.43	3.62	-904	2696	2647	2596	2547	2496	2622	2522	178	780	500	1760	5	1	35038012	916	-9.21	1.06	12	0.01	-284.00	2466.00	7800	20230616	-66.47	2500	20231130	4.60	3290	-20.52	20240103	2505	4.39	20240307	7800	-66.47	20230616	2500	4.60	20231130	1.16	N	064240	500	177 억	1268455	N	N	0	N	N
122	20240408	160509	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2600	0	3	0.00	272336450	105489	184.02	2610	2645	2545	3380	1820	2600	2581.66	3.72	-35731	2713	2656	2613	2556	2513	2635	2535	178	780	500	1760	5	1	35038012	911	-9.15	1.05	12	0.30	-284.00	2466.00	7800	20230616	-66.67	2500	20231130	4.00	3290	-20.97	20240103	2505	3.79	20240307	7800	-66.67	20230616	2500	4.00	20231130	1.16	N	064240	500	177 억	1304186	N	N	0	N	N
123	20240408	150516	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2595	-5	5	-0.19	224617810	87080	151.91	2610	2645	2545	3380	1820	2600	2579.44	3.72	-30757	2713	2656	2613	2556	2513	2635	2535	178	780	500	1760	5	1	35038012	909	-9.14	1.05	12	0.25	-284.00	2466.00	7800	20230616	-66.73	2500	20231130	3.80	3290	-21.12	20240103	2505	3.59	20240307	7800	-66.73	20230616	2500	3.80	20231130	1.16	N	064240	500	177 억	1304186	N	N	0	N	N
124	20240408	140517	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2570	-30	5	-1.15	178294210	69002	120.37	2610	2645	2545	3380	1820	2600	2583.90	3.72	-26708	2713	2656	2613	2556	2513	2635	2535	178	780	500	1760	5	1	35038012	900	-9.05	1.04	12	0.20	-284.00	2466.00	7800	20230616	-67.05	2500	20231130	2.80	3290	-21.88	20240103	2505	2.59	20240307	7800	-67.05	20230616	2500	2.80	20231130	1.16	N	064240	500	177 억	1304186	N	N	0	N	N
125	20240408	130514	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2600	0	3	0.00	133814740	51703	90.19	2610	2645	2545	3380	1820	2600	2588.14	3.72	-23836	2713	2656	2613	2556	2513	2635	2535	178	780	500	1760	5	1	35038012	911	-9.15	1.05	12	0.15	-284.00	2466.00	7800	20230616	-66.67	2500	20231130	4.00	3290	-20.97	20240103	2505	3.79	20240307	7800	-66.67	20230616	2500	4.00	20231130	1.16	N	064240	500	177 억	1304186	N	N	0	N	N
126	20240408	120516	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2585	-15	5	-0.58	131385340	50766	88.56	2610	2645	2545	3380	1820	2600	2588.06	3.72	-23280	2713	2656	2613	2556	2513	2635	2535	178	780	500	1760	5	1	35038012	906	-9.10	1.05	12	0.14	-284.00	2466.00	7800	20230616	-66.86	2500	20231130	3.40	3290	-21.43	20240103	2505	3.19	20240307	7800	-66.86	20230616	2500	3.40	20231130	1.16	N	064240	500	177 억	1304186	N	N	0	N	N
127	20240408	110517	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2590	-10	5	-0.38	104663930	40471	70.60	2610	2645	2545	3380	1820	2600	2586.15	3.72	-14003	2713	2656	2613	2556	2513	2635	2535	178	780	500	1760	5	1	35038012	907	-9.12	1.05	12	0.12	-284.00	2466.00	7800	20230616	-66.79	2500	20231130	3.60	3290	-21.28	20240103	2505	3.39	20240307	7800	-66.79	20230616	2500	3.60	20231130	1.16	N	064240	500	177 억	1304186	N	N	0	N	N
128	20240408	100511	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2590	-10	5	-0.38	95669960	36994	64.53	2610	2645	2545	3380	1820	2600	2586.09	3.72	-11454	2713	2656	2613	2556	2513	2635	2535	178	780	500	1760	5	1	35038012	907	-9.12	1.05	12	0.11	-284.00	2466.00	7800	20230616	-66.79	2500	20231130	3.60	3290	-21.28	20240103	2505	3.39	20240307	7800	-66.79	20230616	2500	3.60	20231130	1.16	N	064240	500	177 억	1304186	N	N	0	N	N
129	20240408	090516	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2610	10	2	0.38	16824425	6476	11.30	2610	2615	2575	3380	1820	2600	2597.97	3.72	-3098	2713	2656	2613	2556	2513	2635	2535	178	780	500	1760	5	1	35038012	914	-9.19	1.06	12	0.02	-284.00	2466.00	7800	20230616	-66.54	2500	20231130	4.40	3290	-20.67	20240103	2505	4.19	20240307	7800	-66.54	20230616	2500	4.40	20231130	1.16	N	064240	500	177 억	1304186	N	N	0	N	N
130	20240405	160516	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2600	-5	5	-0.19	146379055	56356	71.74	2605	2670	2570	3385	1825	2605	2597.40	3.79	-25369	2741	2672	2616	2547	2491	2645	2520	178	780	500	1770	5	1	35038012	911	-9.15	1.05	12	0.16	-284.00	2466.00	7800	20230616	-66.67	2500	20231130	4.00	3290	-20.97	20240103	2505	3.79	20240307	7800	-66.67	20230616	2500	4.00	20231130	1.16	N	064240	500	177 억	1329552	N	N	0	N	N
131	20240405	150512	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2615	10	2	0.38	127557835	49158	62.58	2605	2670	2570	3385	1825	2605	2594.85	3.79	-24288	2741	2672	2616	2547	2491	2645	2520	178	780	500	1770	5	1	35038012	916	-9.21	1.06	12	0.14	-284.00	2466.00	7800	20230616	-66.47	2500	20231130	4.60	3290	-20.52	20240103	2505	4.39	20240307	7800	-66.47	20230616	2500	4.60	20231130	1.16	N	064240	500	177 억	1329552	N	N	0	N	N
132	20240405	140510	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2595	-10	5	-0.38	118072185	45521	57.95	2605	2670	2570	3385	1825	2605	2593.80	3.79	-21003	2741	2672	2616	2547	2491	2645	2520	178	780	500	1770	5	1	35038012	909	-9.14	1.05	12	0.13	-284.00	2466.00	7800	20230616	-66.73	2500	20231130	3.80	3290	-21.12	20240103	2505	3.59	20240307	7800	-66.73	20230616	2500	3.80	20231130	1.16	N	064240	500	177 억	1329552	N	N	0	N	N
133	20240405	130511	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2595	-10	5	-0.38	115037230	44351	56.46	2605	2670	2570	3385	1825	2605	2593.79	3.79	-20591	2741	2672	2616	2547	2491	2645	2520	178	780	500	1770	5	1	35038012	909	-9.14	1.05	12	0.13	-284.00	2466.00	7800	20230616	-66.73	2500	20231130	3.80	3290	-21.12	20240103	2505	3.59	20240307	7800	-66.73	20230616	2500	3.80	20231130	1.16	N	064240	500	177 억	1329552	N	N	0	N	N
134	20240405	120512	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2585	-20	5	-0.77	93276790	35926	45.73	2605	2670	2570	3385	1825	2605	2596.36	3.79	-14370	2741	2672	2616	2547	2491	2645	2520	178	780	500	1770	5	1	35038012	906	-9.10	1.05	12	0.10	-284.00	2466.00	7800	20230616	-66.86	2500	20231130	3.40	3290	-21.43	20240103	2505	3.19	20240307	7800	-66.86	20230616	2500	3.40	20231130	1.16	N	064240	500	177 억	1329552	N	N	0	N	N
135	20240405	110515	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2600	-5	5	-0.19	71203880	27377	34.85	2605	2670	2575	3385	1825	2605	2600.86	3.79	-11634	2741	2672	2616	2547	2491	2645	2520	178	780	500	1770	5	1	35038012	911	-9.15	1.05	12	0.08	-284.00	2466.00	7800	20230616	-66.67	2500	20231130	4.00	3290	-20.97	20240103	2505	3.79	20240307	7800	-66.67	20230616	2500	4.00	20231130	1.16	N	064240	500	177 억	1329552	N	N	0	N	N
136	20240405	100434	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2610	5	2	0.19	30887585	11827	15.06	2605	2670	2575	3385	1825	2605	2611.62	3.79	-5380	2741	2672	2616	2547	2491	2645	2520	178	780	500	1770	5	1	35038012	914	-9.19	1.06	12	0.03	-284.00	2466.00	7800	20230616	-66.54	2500	20231130	4.40	3290	-20.67	20240103	2505	4.19	20240307	7800	-66.54	20230616	2500	4.40	20231130	1.16	N	064240	500	177 억	1329552	N	N	0	N	N
137	20240405	090507	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2590	-15	5	-0.58	6500890	2497	3.18	2605	2630	2585	3385	1825	2605	2603.48	3.79	-2203	2741	2672	2616	2547	2491	2645	2520	178	780	500	1770	5	1	35038012	907	-9.12	1.05	12	0.01	-284.00	2466.00	7800	20230616	-66.79	2500	20231130	3.60	3290	-21.28	20240103	2505	3.39	20240307	7800	-66.79	20230616	2500	3.60	20231130	1.16	N	064240	500	177 억	1329552	N	N	0	N	N
138	20240404	160507	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2605	0	3	0.00	204322150	78467	58.02	2620	2685	2560	3385	1825	2605	2603.92	3.88	-30315	2728	2666	2633	2571	2538	2650	2555	178	780	500	1770	5	1	35038012	913	-9.17	1.06	12	0.22	-284.00	2466.00	7800	20230616	-66.60	2500	20231130	4.20	3290	-20.82	20240103	2505	3.99	20240307	7800	-66.60	20230616	2500	4.20	20231130	1.17	N	064240	500	177 억	1360155	N	N	1	N	N
139	20240404	150506	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2600	-5	5	-0.19	197276020	75759	56.02	2620	2685	2560	3385	1825	2605	2603.99	3.88	-29444	2728	2666	2633	2571	2538	2650	2555	178	780	500	1770	5	1	35038012	911	-9.15	1.05	12	0.22	-284.00	2466.00	7800	20230616	-66.67	2500	20231130	4.00	3290	-20.97	20240103	2505	3.79	20240307	7800	-66.67	20230616	2500	4.00	20231130	1.17	N	064240	500	177 억	1360155	N	N	1	N	N
140	20240404	140506	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2615	10	2	0.38	137340585	52603	38.90	2620	2685	2565	3385	1825	2605	2610.89	3.88	-28188	2728	2666	2633	2571	2538	2650	2555	178	780	500	1770	5	1	35038012	916	-9.21	1.06	12	0.15	-284.00	2466.00	7800	20230616	-66.47	2500	20231130	4.60	3290	-20.52	20240103	2505	4.39	20240307	7800	-66.47	20230616	2500	4.60	20231130	1.17	N	064240	500	177 억	1360155	N	N	1	N	N
141	20240404	130502	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2595	-10	5	-0.38	128846525	49344	36.49	2620	2685	2565	3385	1825	2605	2611.19	3.88	-27142	2728	2666	2633	2571	2538	2650	2555	178	780	500	1770	5	1	35038012	909	-9.14	1.05	12	0.14	-284.00	2466.00	7800	20230616	-66.73	2500	20231130	3.80	3290	-21.12	20240103	2505	3.59	20240307	7800	-66.73	20230616	2500	3.80	20231130	1.17	N	064240	500	177 억	1360155	N	N	1	N	N
142	20240404	120504	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2595	-10	5	-0.38	106787330	40859	30.21	2620	2685	2565	3385	1825	2605	2613.56	3.88	-22296	2728	2666	2633	2571	2538	2650	2555	178	780	500	1770	5	1	35038012	909	-9.14	1.05	12	0.12	-284.00	2466.00	7800	20230616	-66.73	2500	20231130	3.80	3290	-21.12	20240103	2505	3.59	20240307	7800	-66.73	20230616	2500	3.80	20231130	1.17	N	064240	500	177 억	1360155	N	N	1	N	N
143	20240404	110505	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2610	5	2	0.19	55187530	20954	15.49	2620	2685	2605	3385	1825	2605	2633.75	3.88	-14351	2728	2666	2633	2571	2538	2650	2555	178	780	500	1770	5	1	35038012	914	-9.19	1.06	12	0.06	-284.00	2466.00	7800	20230616	-66.54	2500	20231130	4.40	3290	-20.67	20240103	2505	4.19	20240307	7800	-66.54	20230616	2500	4.40	20231130	1.17	N	064240	500	177 억	1360155	N	N	1	N	N
144	20240404	100506	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2630	25	2	0.96	33231155	12567	9.29	2620	2685	2620	3385	1825	2605	2644.32	3.88	-6897	2728	2666	2633	2571	2538	2650	2555	178	780	500	1770	5	1	35038012	921	-9.26	1.07	12	0.04	-284.00	2466.00	7800	20230616	-66.28	2500	20231130	5.20	3290	-20.06	20240103	2505	4.99	20240307	7800	-66.28	20230616	2500	5.20	20231130	1.17	N	064240	500	177 억	1360155	N	N	1	N	N
145	20240404	090505	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2630	25	2	0.96	2112290	806	0.60	2620	2660	2620	3385	1825	2605	2620.71	3.88	-155	2728	2666	2633	2571	2538	2650	2555	178	780	500	1770	5	1	35038012	921	-9.26	1.07	12	0.00	-284.00	2466.00	7800	20230616	-66.28	2500	20231130	5.20	3290	-20.06	20240103	2505	4.99	20240307	7800	-66.28	20230616	2500	5.20	20231130	1.17	N	064240	500	177 억	1360155	N	N	1	N	N
146	20240403	160505	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2605	-75	5	-2.80	352504080	134356	57.48	2645	2695	2600	3480	1880	2680	2623.68	3.91	-9244	3053	2866	2703	2516	2353	2785	2435	178	800	500	1820	5	1	35038012	913	-9.17	1.06	12	0.38	-284.00	2466.00	7800	20230616	-66.60	2500	20231130	4.20	3290	-20.82	20240103	2505	3.99	20240307	7800	-66.60	20230616	2500	4.20	20231130	1.15	N	064240	500	177 억	1368368	N	N	1	N	N
147	20240403	150503	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2635	-45	5	-1.68	257594295	97981	41.92	2645	2695	2600	3480	1880	2680	2629.02	3.91	-10049	3053	2866	2703	2516	2353	2785	2435	178	800	500	1820	5	1	35038012	923	-9.28	1.07	12	0.28	-284.00	2466.00	7800	20230616	-66.22	2500	20231130	5.40	3290	-19.91	20240103	2505	5.19	20240307	7800	-66.22	20230616	2500	5.40	20231130	1.15	N	064240	500	177 억	1368368	N	N	0	N	N
148	20240403	140459	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2645	-35	5	-1.31	130259050	49457	21.16	2645	2695	2615	3480	1880	2680	2633.78	3.91	-8854	3053	2866	2703	2516	2353	2785	2435	178	800	500	1820	5	1	35038012	927	-9.31	1.07	12	0.14	-284.00	2466.00	7800	20230616	-66.09	2500	20231130	5.80	3290	-19.60	20240103	2505	5.59	20240307	7800	-66.09	20230616	2500	5.80	20231130	1.15	N	064240	500	177 억	1368368	N	N	0	N	N
149	20240403	130501	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2675	-5	5	-0.19	117646090	44699	19.12	2645	2695	2615	3480	1880	2680	2631.96	3.91	-8575	3053	2866	2703	2516	2353	2785	2435	178	800	500	1820	5	1	35038012	937	-9.42	1.08	12	0.13	-284.00	2466.00	7800	20230616	-65.71	2500	20231130	7.00	3290	-18.69	20240103	2505	6.79	20240307	7800	-65.71	20230616	2500	7.00	20231130	1.15	N	064240	500	177 억	1368368	N	N	0	N	N
150	20240403	120501	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2635	-45	5	-1.68	104021400	39554	16.92	2645	2695	2615	3480	1880	2680	2629.86	3.91	-8140	3053	2866	2703	2516	2353	2785	2435	178	800	500	1820	5	1	35038012	923	-9.28	1.07	12	0.11	-284.00	2466.00	7800	20230616	-66.22	2500	20231130	5.40	3290	-19.91	20240103	2505	5.19	20240307	7800	-66.22	20230616	2500	5.40	20231130	1.15	N	064240	500	177 억	1368368	N	N	0	N	N
151	20240403	110500	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2635	-45	5	-1.68	89274125	33930	14.52	2645	2695	2615	3480	1880	2680	2631.13	3.91	-3626	3053	2866	2703	2516	2353	2785	2435	178	800	500	1820	5	1	35038012	923	-9.28	1.07	12	0.10	-284.00	2466.00	7800	20230616	-66.22	2500	20231130	5.40	3290	-19.91	20240103	2505	5.19	20240307	7800	-66.22	20230616	2500	5.40	20231130	1.15	N	064240	500	177 억	1368368	N	N	0	N	N
152	20240403	100502	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2625	-55	5	-2.05	72452460	27526	11.78	2645	2695	2615	3480	1880	2680	2632.15	3.91	-168	3053	2866	2703	2516	2353	2785	2435	178	800	500	1820	5	1	35038012	920	-9.24	1.06	12	0.08	-284.00	2466.00	7800	20230616	-66.35	2500	20231130	5.00	3290	-20.21	20240103	2505	4.79	20240307	7800	-66.35	20230616	2500	5.00	20231130	1.15	N	064240	500	177 억	1368368	N	N	0	N	N
153	20240403	090503	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2685	5	2	0.19	2945645	1112	0.48	2645	2695	2645	3480	1880	2680	2648.96	3.91	-276	3053	2866	2703	2516	2353	2785	2435	178	800	500	1820	5	1	35038012	941	-9.45	1.09	12	0.00	-284.00	2466.00	7800	20230616	-65.58	2500	20231130	7.40	3290	-18.39	20240103	2505	7.19	20240307	7800	-65.58	20230616	2500	7.40	20231130	1.15	N	064240	500	177 억	1368368	N	N	0	N	N
154	20240402	160453	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2680	-55	5	-2.01	620553985	233115	225.83	2720	2890	2540	3555	1915	2735	2662.00	3.97	-21266	2878	2806	2753	2681	2628	2780	2655	178	820	500	1850	5	1	35038012	939	-9.44	1.09	12	0.67	-284.00	2466.00	7800	20230616	-65.64	2500	20231130	7.20	3290	-18.54	20240103	2505	6.99	20240307	7800	-65.64	20230616	2500	7.20	20231130	1.14	N	064240	500	177 억	1391122	N	N	1	N	N
155	20240402	150500	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2690	-45	5	-1.65	597380720	224461	217.45	2720	2890	2540	3555	1915	2735	2661.40	3.97	-19861	2878	2806	2753	2681	2628	2780	2655	178	820	500	1850	5	1	35038012	943	-9.47	1.09	12	0.64	-284.00	2466.00	7800	20230616	-65.51	2500	20231130	7.60	3290	-18.24	20240103	2505	7.39	20240307	7800	-65.51	20230616	2500	7.60	20231130	1.14	N	064240	500	177 억	1391122	N	N	1	N	N
156	20240402	140501	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2705	-30	5	-1.10	586562520	220435	213.55	2720	2890	2540	3555	1915	2735	2660.93	3.97	-18641	2878	2806	2753	2681	2628	2780	2655	178	820	500	1850	5	1	35038012	948	-9.52	1.10	12	0.63	-284.00	2466.00	7800	20230616	-65.32	2500	20231130	8.20	3290	-17.78	20240103	2505	7.98	20240307	7800	-65.32	20230616	2500	8.20	20231130	1.14	N	064240	500	177 억	1391122	N	N	1	N	N
157	20240402	130454	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2675	-60	5	-2.19	561616850	211158	204.56	2720	2890	2540	3555	1915	2735	2659.70	3.97	-19316	2878	2806	2753	2681	2628	2780	2655	178	820	500	1850	5	1	35038012	937	-9.42	1.08	12	0.60	-284.00	2466.00	7800	20230616	-65.71	2500	20231130	7.00	3290	-18.69	20240103	2505	6.79	20240307	7800	-65.71	20230616	2500	7.00	20231130	1.14	N	064240	500	177 억	1391122	N	N	1	N	N
158	20240402	120453	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2575	-160	5	-5.85	475740660	178631	173.05	2720	2890	2540	3555	1915	2735	2663.26	3.97	-18520	2878	2806	2753	2681	2628	2780	2655	178	820	500	1850	5	1	35038012	902	-9.07	1.04	12	0.51	-284.00	2466.00	7800	20230616	-66.99	2500	20231130	3.00	3290	-21.73	20240103	2505	2.79	20240307	7800	-66.99	20230616	2500	3.00	20231130	1.14	N	064240	500	177 억	1391122	N	N	1	N	N
159	20240402	110454	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2695	-40	5	-1.46	215781435	79451	76.97	2720	2890	2650	3555	1915	2735	2715.91	3.97	-17721	2878	2806	2753	2681	2628	2780	2655	178	820	500	1850	5	1	35038012	944	-9.49	1.09	12	0.23	-284.00	2466.00	7800	20230616	-65.45	2500	20231130	7.80	3290	-18.09	20240103	2505	7.58	20240307	7800	-65.45	20230616	2500	7.80	20231130	1.14	N	064240	500	177 억	1391122	N	N	1	N	N
160	20240402	100455	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2695	-40	5	-1.46	132417140	48709	47.19	2720	2890	2650	3555	1915	2735	2718.54	3.97	-8785	2878	2806	2753	2681	2628	2780	2655	178	820	500	1850	5	1	35038012	944	-9.49	1.09	12	0.14	-284.00	2466.00	7800	20230616	-65.45	2500	20231130	7.80	3290	-18.09	20240103	2505	7.58	20240307	7800	-65.45	20230616	2500	7.80	20231130	1.14	N	064240	500	177 억	1391122	N	N	1	N	N
161	20240402	090454	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2690	-45	5	-1.65	33308080	12402	12.01	2720	2720	2650	3555	1915	2735	2685.70	3.97	-3557	2878	2806	2753	2681	2628	2780	2655	178	820	500	1850	5	1	35038012	943	-9.47	1.09	12	0.04	-284.00	2466.00	7800	20230616	-65.51	2500	20231130	7.60	3290	-18.24	20240103	2505	7.39	20240307	7800	-65.51	20230616	2500	7.60	20231130	1.14	N	064240	500	177 억	1391122	N	N	1	N	N
162	20240401	160452	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2735	10	2	0.37	278865220	100025	154.84	2755	2825	2700	3540	1910	2725	2788.51	3.88	30840	2871	2797	2761	2687	2651	2780	2670	178	815	500	1850	5	1	35038012	958	-9.63	1.11	12	0.29	-284.00	2466.00	7800	20230616	-64.94	2500	20231130	9.40	3290	-16.87	20240103	2505	9.18	20240307	7800	-64.94	20230616	2500	9.40	20231130	1.15	N	064240	500	177 억	1360553	N	N	1	N	N
163	20240401	150454	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2795	70	2	2.57	202646500	72418	112.11	2755	2825	2700	3540	1910	2725	2798.29	3.88	23949	2871	2797	2761	2687	2651	2780	2670	178	815	500	1850	5	1	35038012	979	-9.84	1.13	12	0.21	-284.00	2466.00	7800	20230616	-64.17	2500	20231130	11.80	3290	-15.05	20240103	2505	11.58	20240307	7800	-64.17	20230616	2500	11.80	20231130	1.15	N	064240	500	177 억	1360553	N	N	0	N	N
164	20240401	140452	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2805	80	2	2.94	172061685	61503	95.21	2755	2825	2700	3540	1910	2725	2797.61	3.88	20213	2871	2797	2761	2687	2651	2780	2670	178	815	500	1850	5	1	35038012	983	-9.88	1.14	12	0.18	-284.00	2466.00	7800	20230616	-64.04	2500	20231130	12.20	3290	-14.74	20240103	2505	11.98	20240307	7800	-64.04	20230616	2500	12.20	20231130	1.15	N	064240	500	177 억	1360553	N	N	0	N	N
165	20240401	130452	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2815	90	2	3.30	131129195	46874	72.56	2755	2825	2700	3540	1910	2725	2797.48	3.88	18193	2871	2797	2761	2687	2651	2780	2670	178	815	500	1850	5	1	35038012	986	-9.91	1.14	12	0.13	-284.00	2466.00	7800	20230616	-63.91	2500	20231130	12.60	3290	-14.44	20240103	2505	12.38	20240307	7800	-63.91	20230616	2500	12.60	20231130	1.15	N	064240	500	177 억	1360553	N	N	0	N	N
166	20240401	120455	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2795	70	2	2.57	83934990	30042	46.51	2755	2825	2700	3540	1910	2725	2793.92	3.88	8481	2871	2797	2761	2687	2651	2780	2670	178	815	500	1850	5	1	35038012	979	-9.84	1.13	12	0.09	-284.00	2466.00	7800	20230616	-64.17	2500	20231130	11.80	3290	-15.05	20240103	2505	11.58	20240307	7800	-64.17	20230616	2500	11.80	20231130	1.15	N	064240	500	177 억	1360553	N	N	0	N	N
167	20240401	110452	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2795	70	2	2.57	71897145	25721	39.82	2755	2825	2700	3540	1910	2725	2795.27	3.88	6906	2871	2797	2761	2687	2651	2780	2670	178	815	500	1850	5	1	35038012	979	-9.84	1.13	12	0.07	-284.00	2466.00	7800	20230616	-64.17	2500	20231130	11.80	3290	-15.05	20240103	2505	11.58	20240307	7800	-64.17	20230616	2500	11.80	20231130	1.15	N	064240	500	177 억	1360553	N	N	0	N	N
168	20240401	100450	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2800	75	2	2.75	44119940	15822	24.49	2755	2825	2700	3540	1910	2725	2788.52	3.88	5145	2871	2797	2761	2687	2651	2780	2670	178	815	500	1850	5	1	35038012	981	-9.86	1.14	12	0.05	-284.00	2466.00	7800	20230616	-64.10	2500	20231130	12.00	3290	-14.89	20240103	2505	11.78	20240307	7800	-64.10	20230616	2500	12.00	20231130	1.15	N	064240	500	177 억	1360553	N	N	0	N	N
169	20240401	090451	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2770	45	2	1.65	5654905	2062	3.19	2755	2770	2700	3540	1910	2725	2742.44	3.88	-116	2871	2797	2761	2687	2651	2780	2670	178	815	500	1850	5	1	35038012	971	-9.75	1.12	12	0.01	-284.00	2466.00	7800	20230616	-64.49	2500	20231130	10.80	3290	-15.81	20240103	2505	10.58	20240307	7800	-64.49	20230616	2500	10.80	20231130	1.15	N	064240	500	177 억	1360553	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History