KissMeData/078890/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5610	-140	5	-2.43	757309440	133204	157.41	5750	5820	5600	7470	4030	5750	5685.34	3.64	0	-4451	5890	5820	5680	5610	5470	5855	5645	87	1720	500	4140	10	1	17410157	977	-5.57	0.52	12	0.77	-1008.00	10687.00	8278	20230927	-32.23	4517	20231219	24.20	8200	-31.59	20240219	4730	18.60	20240103	8430	-33.45	20230927	4600	21.96	20231219	2.99	N	078890	500	87 억	633932	N	N	19	N	N
3	20240430	150705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5660	-90	5	-1.57	697938160	122649	144.94	5750	5820	5600	7470	4030	5750	5690.53	3.64	0	-2831	5890	5820	5680	5610	5470	5855	5645	87	1720	500	4140	10	1	17410157	985	-5.62	0.53	12	0.70	-1008.00	10687.00	8278	20230927	-31.63	4517	20231219	25.30	8200	-30.98	20240219	4730	19.66	20240103	8430	-32.86	20230927	4600	23.04	20231219	2.99	N	078890	500	87 억	633932	N	N	39	N	N
4	20240430	140705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5640	-110	5	-1.91	587424760	102999	121.72	5750	5820	5610	7470	4030	5750	5703.21	3.64	0	-1139	5890	5820	5680	5610	5470	5855	5645	87	1720	500	4140	10	1	17410157	982	-5.60	0.53	12	0.59	-1008.00	10687.00	8278	20230927	-31.87	4517	20231219	24.86	8200	-31.22	20240219	4730	19.24	20240103	8430	-33.10	20230927	4600	22.61	20231219	2.99	N	078890	500	87 억	633932	N	N	39	N	N
5	20240430	130704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5660	-90	5	-1.57	488755440	85495	101.03	5750	5820	5620	7470	4030	5750	5716.77	3.64	0	-8339	5890	5820	5680	5610	5470	5855	5645	87	1720	500	4140	10	1	17410157	985	-5.62	0.53	12	0.49	-1008.00	10687.00	8278	20230927	-31.63	4517	20231219	25.30	8200	-30.98	20240219	4730	19.66	20240103	8430	-32.86	20230927	4600	23.04	20231219	2.99	N	078890	500	87 억	633932	N	N	39	N	N
6	20240430	120704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5670	-80	5	-1.39	395018680	68880	81.40	5750	5820	5650	7470	4030	5750	5734.88	3.64	0	-10698	5890	5820	5680	5610	5470	5855	5645	87	1720	500	4140	10	1	17410157	987	-5.62	0.53	12	0.40	-1008.00	10687.00	8278	20230927	-31.51	4517	20231219	25.53	8200	-30.85	20240219	4730	19.87	20240103	8430	-32.74	20230927	4600	23.26	20231219	2.99	N	078890	500	87 억	633932	N	N	39	N	N
7	20240430	110702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5690	-60	5	-1.04	352058210	61302	72.44	5750	5820	5660	7470	4030	5750	5743.01	3.64	0	-8659	5890	5820	5680	5610	5470	5855	5645	87	1720	500	4140	10	1	17410157	991	-5.64	0.53	12	0.35	-1008.00	10687.00	8278	20230927	-31.26	4517	20231219	25.97	8200	-30.61	20240219	4730	20.30	20240103	8430	-32.50	20230927	4600	23.70	20231219	2.99	N	078890	500	87 억	633932	N	N	39	N	N
8	20240430	100702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5710	-40	5	-0.70	278966620	48435	57.24	5750	5820	5710	7470	4030	5750	5759.61	3.64	0	-5266	5890	5820	5680	5610	5470	5855	5645	87	1720	500	4140	10	1	17410157	994	-5.66	0.53	12	0.28	-1008.00	10687.00	8278	20230927	-31.02	4517	20231219	26.41	8200	-30.37	20240219	4730	20.72	20240103	8430	-32.27	20230927	4600	24.13	20231219	2.99	N	078890	500	87 억	633932	N	N	39	N	N
9	20240430	090712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5720	-30	5	-0.52	66894770	11632	13.75	5750	5770	5720	7470	4030	5750	5750.93	3.64	0	-228	5890	5820	5680	5610	5470	5855	5645	87	1720	500	4140	10	1	17410157	996	-5.67	0.54	12	0.07	-1008.00	10687.00	8278	20230927	-30.90	4517	20231219	26.63	8200	-30.24	20240219	4730	20.93	20240103	8430	-32.15	20230927	4600	24.35	20231219	2.99	N	078890	500	87 억	633932	N	N	39	N	N
10	20240429	160652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5750	210	2	3.79	471341520	83383	82.24	5580	5750	5540	7200	3880	5540	5651.81	3.53	0	16893	5720	5630	5580	5490	5440	5605	5465	87	1660	500	3980	10	1	17410157	1001	-5.70	0.54	12	0.48	-1008.00	10687.00	8278	20230927	-30.54	4517	20231219	27.30	8200	-29.88	20240219	4730	21.56	20240103	8430	-31.79	20230927	4600	25.00	20231219	2.93	N	078890	500	87 억	615295	N	N	39	N	N
11	20240429	150703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5650	110	2	1.99	385753190	68403	67.47	5580	5700	5540	7200	3880	5540	5639.68	3.53	0	16282	5720	5630	5580	5490	5440	5605	5465	87	1660	500	3980	10	1	17410157	984	-5.61	0.53	12	0.39	-1008.00	10687.00	8278	20230927	-31.75	4517	20231219	25.08	8200	-31.10	20240219	4730	19.45	20240103	8430	-32.98	20230927	4600	22.83	20231219	2.93	N	078890	500	87 억	615295	N	N	95	N	N
12	20240429	140637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5690	150	2	2.71	341976640	60657	59.83	5580	5700	5540	7200	3880	5540	5638.16	3.53	0	14043	5720	5630	5580	5490	5440	5605	5465	87	1660	500	3980	10	1	17410157	991	-5.64	0.53	12	0.35	-1008.00	10687.00	8278	20230927	-31.26	4517	20231219	25.97	8200	-30.61	20240219	4730	20.30	20240103	8430	-32.50	20230927	4600	23.70	20231219	2.93	N	078890	500	87 억	615295	N	N	95	N	N
13	20240429	130702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5670	130	2	2.35	302643350	53729	52.99	5580	5700	5540	7200	3880	5540	5633.08	3.53	0	11760	5720	5630	5580	5490	5440	5605	5465	87	1660	500	3980	10	1	17410157	987	-5.62	0.53	12	0.31	-1008.00	10687.00	8278	20230927	-31.51	4517	20231219	25.53	8200	-30.85	20240219	4730	19.87	20240103	8430	-32.74	20230927	4600	23.26	20231219	2.93	N	078890	500	87 억	615295	N	N	95	N	N
14	20240429	120702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5670	130	2	2.35	274938690	48842	48.17	5580	5700	5540	7200	3880	5540	5629.47	3.53	0	10979	5720	5630	5580	5490	5440	5605	5465	87	1660	500	3980	10	1	17410157	987	-5.62	0.53	12	0.28	-1008.00	10687.00	8278	20230927	-31.51	4517	20231219	25.53	8200	-30.85	20240219	4730	19.87	20240103	8430	-32.74	20230927	4600	23.26	20231219	2.93	N	078890	500	87 억	615295	N	N	95	N	N
15	20240429	110640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5620	80	2	1.44	220800720	39266	38.73	5580	5700	5540	7200	3880	5540	5623.58	3.53	0	11531	5720	5630	5580	5490	5440	5605	5465	87	1660	500	3980	10	1	17410157	978	-5.58	0.53	12	0.23	-1008.00	10687.00	8278	20230927	-32.11	4517	20231219	24.42	8200	-31.46	20240219	4730	18.82	20240103	8430	-33.33	20230927	4600	22.17	20231219	2.93	N	078890	500	87 억	615295	N	N	95	N	N
16	20240429	100702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5610	70	2	1.26	151446990	26915	26.55	5580	5700	5540	7200	3880	5540	5627.43	3.53	0	9008	5720	5630	5580	5490	5440	5605	5465	87	1660	500	3980	10	1	17410157	977	-5.57	0.52	12	0.15	-1008.00	10687.00	8278	20230927	-32.23	4517	20231219	24.20	8200	-31.59	20240219	4730	18.60	20240103	8430	-33.45	20230927	4600	21.96	20231219	2.93	N	078890	500	87 억	615295	N	N	95	N	N
17	20240429	090702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5630	90	2	1.62	26378240	4731	4.67	5580	5630	5540	7200	3880	5540	5576.99	3.53	0	787	5720	5630	5580	5490	5440	5605	5465	87	1660	500	3980	10	1	17410157	980	-5.59	0.53	12	0.03	-1008.00	10687.00	8278	20230927	-31.99	4517	20231219	24.64	8200	-31.34	20240219	4730	19.03	20240103	8430	-33.21	20230927	4600	22.39	20231219	2.93	N	078890	500	87 억	615295	N	N	95	N	N
18	20240426	160659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5540	-60	5	-1.07	562752230	100807	142.80	5670	5670	5530	7280	3920	5600	5582.47	3.47	0	10633	5806	5702	5646	5542	5486	5675	5515	87	1680	500	4030	10	1	17410157	965	-5.50	0.52	12	0.58	-1008.00	10687.00	8278	20230927	-33.08	4517	20231219	22.65	8200	-32.44	20240219	4730	17.12	20240103	8430	-34.28	20230927	4600	20.43	20231219	2.97	N	078890	500	87 억	604483	N	N	95	N	N
19	20240426	150700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5570	-30	5	-0.54	465521870	83280	117.97	5670	5670	5540	7280	3920	5600	5589.84	3.47	0	6215	5806	5702	5646	5542	5486	5675	5515	87	1680	500	4030	10	1	17410157	970	-5.53	0.52	12	0.48	-1008.00	10687.00	8278	20230927	-32.71	4517	20231219	23.31	8200	-32.07	20240219	4730	17.76	20240103	8430	-33.93	20230927	4600	21.09	20231219	2.97	N	078890	500	87 억	604483	N	N	9	N	N
20	20240426	140657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5580	-20	5	-0.36	429754090	76852	108.86	5670	5670	5540	7280	3920	5600	5591.97	3.47	0	6341	5806	5702	5646	5542	5486	5675	5515	87	1680	500	4030	10	1	17410157	971	-5.54	0.52	12	0.44	-1008.00	10687.00	8278	20230927	-32.59	4517	20231219	23.53	8200	-31.95	20240219	4730	17.97	20240103	8430	-33.81	20230927	4600	21.30	20231219	2.97	N	078890	500	87 억	604483	N	N	9	N	N
21	20240426	130658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5560	-40	5	-0.71	383663150	68567	97.13	5670	5670	5550	7280	3920	5600	5595.45	3.47	0	7658	5806	5702	5646	5542	5486	5675	5515	87	1680	500	4030	10	1	17410157	968	-5.52	0.52	12	0.39	-1008.00	10687.00	8278	20230927	-32.83	4517	20231219	23.09	8200	-32.20	20240219	4730	17.55	20240103	8430	-34.05	20230927	4600	20.87	20231219	2.97	N	078890	500	87 억	604483	N	N	9	N	N
22	20240426	120658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5550	-50	5	-0.89	327208670	58424	82.76	5670	5670	5550	7280	3920	5600	5600.59	3.47	0	6037	5806	5702	5646	5542	5486	5675	5515	87	1680	500	4030	10	1	17410157	966	-5.51	0.52	12	0.34	-1008.00	10687.00	8278	20230927	-32.95	4517	20231219	22.87	8200	-32.32	20240219	4730	17.34	20240103	8430	-34.16	20230927	4600	20.65	20231219	2.97	N	078890	500	87 억	604483	N	N	9	N	N
23	20240426	110658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5580	-20	5	-0.36	284954040	50851	72.03	5670	5670	5550	7280	3920	5600	5603.71	3.47	0	6923	5806	5702	5646	5542	5486	5675	5515	87	1680	500	4030	10	1	17410157	971	-5.54	0.52	12	0.29	-1008.00	10687.00	8278	20230927	-32.59	4517	20231219	23.53	8200	-31.95	20240219	4730	17.97	20240103	8430	-33.81	20230927	4600	21.30	20231219	2.97	N	078890	500	87 억	604483	N	N	9	N	N
24	20240426	100656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5580	-20	5	-0.36	217576230	38747	54.89	5670	5670	5580	7280	3920	5600	5615.31	3.47	0	6559	5806	5702	5646	5542	5486	5675	5515	87	1680	500	4030	10	1	17410157	971	-5.54	0.52	12	0.22	-1008.00	10687.00	8278	20230927	-32.59	4517	20231219	23.53	8200	-31.95	20240219	4730	17.97	20240103	8430	-33.81	20230927	4600	21.30	20231219	2.97	N	078890	500	87 억	604483	N	N	9	N	N
25	20240426	090701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5600	0	3	0.00	31413320	5598	7.93	5670	5670	5600	7280	3920	5600	5611.53	3.47	0	-576	5806	5702	5646	5542	5486	5675	5515	87	1680	500	4030	10	1	17410157	975	-5.56	0.52	12	0.03	-1008.00	10687.00	8278	20230927	-32.35	4517	20231219	23.98	8200	-31.71	20240219	4730	18.39	20240103	8430	-33.57	20230927	4600	21.74	20231219	2.97	N	078890	500	87 억	604483	N	N	9	N	N
26	20240425	160653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5600	-100	5	-1.75	396559250	70390	29.20	5700	5750	5590	7410	3990	5700	5633.76	3.53	0	-9883	6073	5886	5713	5526	5353	5980	5620	87	1710	500	4100	10	1	17410157	975	-5.56	0.52	12	0.40	-1008.00	10687.00	8278	20230927	-32.35	4517	20231219	23.98	8200	-31.71	20240219	4730	18.39	20240103	8430	-33.57	20230927	4600	21.74	20231219	2.97	N	078890	500	87 억	614300	N	N	9	N	N
27	20240425	150658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5600	-100	5	-1.75	319064810	56549	23.46	5700	5750	5600	7410	3990	5700	5642.27	3.53	0	-6997	6073	5886	5713	5526	5353	5980	5620	87	1710	500	4100	10	1	17410157	975	-5.56	0.52	12	0.32	-1008.00	10687.00	8278	20230927	-32.35	4517	20231219	23.98	8200	-31.71	20240219	4730	18.39	20240103	8430	-33.57	20230927	4600	21.74	20231219	2.97	N	078890	500	87 억	614300	N	N	111	N	N
28	20240425	140655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5620	-80	5	-1.40	233271400	41274	17.12	5700	5750	5600	7410	3990	5700	5651.78	3.53	0	-4509	6073	5886	5713	5526	5353	5980	5620	87	1710	500	4100	10	1	17410157	978	-5.58	0.53	12	0.24	-1008.00	10687.00	8278	20230927	-32.11	4517	20231219	24.42	8200	-31.46	20240219	4730	18.82	20240103	8430	-33.33	20230927	4600	22.17	20231219	2.97	N	078890	500	87 억	614300	N	N	111	N	N
29	20240425	130657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5630	-70	5	-1.23	213535230	37771	15.67	5700	5750	5600	7410	3990	5700	5653.42	3.53	0	-3917	6073	5886	5713	5526	5353	5980	5620	87	1710	500	4100	10	1	17410157	980	-5.59	0.53	12	0.22	-1008.00	10687.00	8278	20230927	-31.99	4517	20231219	24.64	8200	-31.34	20240219	4730	19.03	20240103	8430	-33.21	20230927	4600	22.39	20231219	2.97	N	078890	500	87 억	614300	N	N	111	N	N
30	20240425	120654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5660	-40	5	-0.70	180751890	31962	13.26	5700	5750	5600	7410	3990	5700	5655.21	3.53	0	-36	6073	5886	5713	5526	5353	5980	5620	87	1710	500	4100	10	1	17410157	985	-5.62	0.53	12	0.18	-1008.00	10687.00	8278	20230927	-31.63	4517	20231219	25.30	8200	-30.98	20240219	4730	19.66	20240103	8430	-32.86	20230927	4600	23.04	20231219	2.97	N	078890	500	87 억	614300	N	N	111	N	N
31	20240425	110655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5610	-90	5	-1.58	163300190	28860	11.97	5700	5750	5600	7410	3990	5700	5658.36	3.53	0	601	6073	5886	5713	5526	5353	5980	5620	87	1710	500	4100	10	1	17410157	977	-5.57	0.52	12	0.17	-1008.00	10687.00	8278	20230927	-32.23	4517	20231219	24.20	8200	-31.59	20240219	4730	18.60	20240103	8430	-33.45	20230927	4600	21.96	20231219	2.97	N	078890	500	87 억	614300	N	N	111	N	N
32	20240425	100655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5670	-30	5	-0.53	96004100	16905	7.01	5700	5750	5650	7410	3990	5700	5679.04	3.53	0	1163	6073	5886	5713	5526	5353	5980	5620	87	1710	500	4100	10	1	17410157	987	-5.62	0.53	12	0.10	-1008.00	10687.00	8278	20230927	-31.51	4517	20231219	25.53	8200	-30.85	20240219	4730	19.87	20240103	8430	-32.74	20230927	4600	23.26	20231219	2.97	N	078890	500	87 억	614300	N	N	111	N	N
33	20240425	090658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5670	-30	5	-0.53	24213150	4254	1.76	5700	5710	5660	7410	3990	5700	5691.85	3.53	0	-1789	6073	5886	5713	5526	5353	5980	5620	87	1710	500	4100	10	1	17410157	987	-5.62	0.53	12	0.02	-1008.00	10687.00	8278	20230927	-31.51	4517	20231219	25.53	8200	-30.85	20240219	4730	19.87	20240103	8430	-32.74	20230927	4600	23.26	20231219	2.97	N	078890	500	87 억	614300	N	N	111	N	N
34	20240424	160643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5700	190	2	3.45	1368780130	240622	293.74	5580	5900	5540	7160	3860	5510	5688.50	3.36	0	30321	5710	5610	5540	5440	5370	5575	5405	87	1650	500	3960	10	1	17410157	992	-5.65	0.53	12	1.38	-1008.00	10687.00	8278	20230927	-31.14	4517	20231219	26.19	8200	-30.49	20240219	4730	20.51	20240103	8430	-32.38	20230927	4600	23.91	20231219	3.01	N	078890	500	87 억	584181	N	N	77	N	N
35	20240424	150652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5690	180	2	3.27	1323460700	232668	284.03	5580	5900	5540	7160	3860	5510	5688.19	3.36	0	28170	5710	5610	5540	5440	5370	5575	5405	87	1650	500	3960	10	1	17410157	991	-5.64	0.53	12	1.34	-1008.00	10687.00	8278	20230927	-31.26	4517	20231219	25.97	8200	-30.61	20240219	4730	20.30	20240103	8430	-32.50	20230927	4600	23.70	20231219	3.01	N	078890	500	87 억	584181	N	N	10	N	N
36	20240424	140652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5730	220	2	3.99	1231300870	216546	264.35	5580	5900	5540	7160	3860	5510	5686.09	3.36	0	23504	5710	5610	5540	5440	5370	5575	5405	87	1650	500	3960	10	1	17410157	998	-5.68	0.54	12	1.24	-1008.00	10687.00	8278	20230927	-30.78	4517	20231219	26.85	8200	-30.12	20240219	4730	21.14	20240103	8430	-32.03	20230927	4600	24.57	20231219	3.01	N	078890	500	87 억	584181	N	N	10	N	N
37	20240424	130657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5730	220	2	3.99	1102886560	194178	237.05	5580	5900	5540	7160	3860	5510	5679.77	3.36	0	14145	5710	5610	5540	5440	5370	5575	5405	87	1650	500	3960	10	1	17410157	998	-5.68	0.54	12	1.12	-1008.00	10687.00	8278	20230927	-30.78	4517	20231219	26.85	8200	-30.12	20240219	4730	21.14	20240103	8430	-32.03	20230927	4600	24.57	20231219	3.01	N	078890	500	87 억	584181	N	N	10	N	N
38	20240424	120653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5680	170	2	3.09	1028728440	181170	221.17	5580	5900	5540	7160	3860	5510	5678.25	3.36	0	8227	5710	5610	5540	5440	5370	5575	5405	87	1650	500	3960	10	1	17410157	989	-5.63	0.53	12	1.04	-1008.00	10687.00	8278	20230927	-31.38	4517	20231219	25.75	8200	-30.73	20240219	4730	20.08	20240103	8430	-32.62	20230927	4600	23.48	20231219	3.01	N	078890	500	87 억	584181	N	N	10	N	N
39	20240424	110652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5670	160	2	2.90	884447260	155641	190.00	5580	5900	5540	7160	3860	5510	5682.61	3.36	0	3498	5710	5610	5540	5440	5370	5575	5405	87	1650	500	3960	10	1	17410157	987	-5.62	0.53	12	0.89	-1008.00	10687.00	8278	20230927	-31.51	4517	20231219	25.53	8200	-30.85	20240219	4730	19.87	20240103	8430	-32.74	20230927	4600	23.26	20231219	3.01	N	078890	500	87 억	584181	N	N	10	N	N
40	20240424	100650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5620	110	2	2.00	280490700	50017	61.06	5580	5660	5540	7160	3860	5510	5607.91	3.36	0	28349	5710	5610	5540	5440	5370	5575	5405	87	1650	500	3960	10	1	17410157	978	-5.58	0.53	12	0.29	-1008.00	10687.00	8278	20230927	-32.11	4517	20231219	24.42	8200	-31.46	20240219	4730	18.82	20240103	8430	-33.33	20230927	4600	22.17	20231219	3.01	N	078890	500	87 억	584181	N	N	10	N	N
41	20240424	090653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5540	30	2	0.54	10647300	1914	2.34	5580	5590	5540	7160	3860	5510	5562.85	3.36	0	571	5710	5610	5540	5440	5370	5575	5405	87	1650	500	3960	10	1	17410157	965	-5.50	0.52	12	0.01	-1008.00	10687.00	8278	20230927	-33.08	4517	20231219	22.65	8200	-32.44	20240219	4730	17.12	20240103	8430	-34.28	20230927	4600	20.43	20231219	3.01	N	078890	500	87 억	584181	N	N	10	N	N
42	20240423	160629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5510	0	3	0.00	451512150	81597	99.84	5570	5640	5470	7160	3860	5510	5533.54	3.46	0	-18072	5656	5582	5516	5442	5376	5620	5480	87	1650	500	3960	10	1	17410157	959	-5.47	0.52	12	0.47	-1008.00	10687.00	8278	20230927	-33.44	4517	20231219	21.98	8200	-32.80	20240219	4730	16.49	20240103	8430	-34.64	20230927	4600	19.78	20231219	3.05	N	078890	500	87 억	602253	N	N	10	N	N
43	20240423	150650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5510	0	3	0.00	410942310	74217	90.81	5570	5640	5470	7160	3860	5510	5537.04	3.46	0	-18103	5656	5582	5516	5442	5376	5620	5480	87	1650	500	3960	10	1	17410157	959	-5.47	0.52	12	0.43	-1008.00	10687.00	8278	20230927	-33.44	4517	20231219	21.98	8200	-32.80	20240219	4730	16.49	20240103	8430	-34.64	20230927	4600	19.78	20231219	3.05	N	078890	500	87 억	602253	N	N	47	N	N
44	20240423	140649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5510	0	3	0.00	342510920	61784	75.60	5570	5640	5470	7160	3860	5510	5543.68	3.46	0	-18733	5656	5582	5516	5442	5376	5620	5480	87	1650	500	3960	10	1	17410157	959	-5.47	0.52	12	0.35	-1008.00	10687.00	8278	20230927	-33.44	4517	20231219	21.98	8200	-32.80	20240219	4730	16.49	20240103	8430	-34.64	20230927	4600	19.78	20231219	3.05	N	078890	500	87 억	602253	N	N	47	N	N
45	20240423	130648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5520	10	2	0.18	319288880	57572	70.45	5570	5640	5470	7160	3860	5510	5545.91	3.46	0	-18008	5656	5582	5516	5442	5376	5620	5480	87	1650	500	3960	10	1	17410157	961	-5.48	0.52	12	0.33	-1008.00	10687.00	8278	20230927	-33.32	4517	20231219	22.21	8200	-32.68	20240219	4730	16.70	20240103	8430	-34.52	20230927	4600	20.00	20231219	3.05	N	078890	500	87 억	602253	N	N	47	N	N
46	20240423	120648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5500	-10	5	-0.18	282360230	50868	62.24	5570	5640	5470	7160	3860	5510	5550.84	3.46	0	-19375	5656	5582	5516	5442	5376	5620	5480	87	1650	500	3960	10	1	17410157	958	-5.46	0.51	12	0.29	-1008.00	10687.00	8278	20230927	-33.56	4517	20231219	21.76	8200	-32.93	20240219	4730	16.28	20240103	8430	-34.76	20230927	4600	19.57	20231219	3.05	N	078890	500	87 억	602253	N	N	47	N	N
47	20240423	110650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5510	0	3	0.00	224388960	40409	49.45	5570	5640	5470	7160	3860	5510	5552.95	3.46	0	-11134	5656	5582	5516	5442	5376	5620	5480	87	1650	500	3960	10	1	17410157	959	-5.47	0.52	12	0.23	-1008.00	10687.00	8278	20230927	-33.44	4517	20231219	21.98	8200	-32.80	20240219	4730	16.49	20240103	8430	-34.64	20230927	4600	19.78	20231219	3.05	N	078890	500	87 억	602253	N	N	47	N	N
48	20240423	100649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5550	40	2	0.73	122808960	21996	26.91	5570	5640	5550	7160	3860	5510	5583.24	3.46	0	1618	5656	5582	5516	5442	5376	5620	5480	87	1650	500	3960	10	1	17410157	966	-5.51	0.52	12	0.13	-1008.00	10687.00	8278	20230927	-32.95	4517	20231219	22.87	8200	-32.32	20240219	4730	17.34	20240103	8430	-34.16	20230927	4600	20.65	20231219	3.05	N	078890	500	87 억	602253	N	N	47	N	N
49	20240423	090649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5600	90	2	1.63	27939970	5014	6.14	5570	5600	5550	7160	3860	5510	5572.39	3.46	0	-1135	5656	5582	5516	5442	5376	5620	5480	87	1650	500	3960	10	1	17410157	975	-5.56	0.52	12	0.03	-1008.00	10687.00	8278	20230927	-32.35	4517	20231219	23.98	8200	-31.71	20240219	4730	18.39	20240103	8430	-33.57	20230927	4600	21.74	20231219	3.05	N	078890	500	87 억	602253	N	N	47	N	N
50	20240422	160646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5510	-20	5	-0.36	448538090	81541	65.39	5500	5590	5450	7180	3880	5530	5500.74	3.42	0	7309	5816	5672	5546	5402	5276	5610	5340	87	1650	500	3980	10	1	17410157	959	-5.47	0.52	12	0.47	-1008.00	10687.00	8376	20230414	-34.22	4517	20231219	21.98	8200	-32.80	20240219	4730	16.49	20240103	8430	-34.64	20230927	4600	19.78	20231219	3.01	N	078890	500	87 억	594917	N	N	4	N	N
51	20240422	150646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5490	-40	5	-0.72	419880930	76321	61.21	5500	5590	5450	7180	3880	5530	5501.51	3.42	0	5733	5816	5672	5546	5402	5276	5610	5340	87	1650	500	3980	10	1	17410157	956	-5.45	0.51	12	0.44	-1008.00	10687.00	8376	20230414	-34.46	4517	20231219	21.54	8200	-33.05	20240219	4730	16.07	20240103	8430	-34.88	20230927	4600	19.35	20231219	3.01	N	078890	500	87 억	594917	N	N	72	N	N
52	20240422	140646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5470	-60	5	-1.08	347003760	63017	50.54	5500	5590	5450	7180	3880	5530	5506.51	3.42	0	1590	5816	5672	5546	5402	5276	5610	5340	87	1650	500	3980	10	1	17410157	952	-5.43	0.51	12	0.36	-1008.00	10687.00	8376	20230414	-34.69	4517	20231219	21.10	8200	-33.29	20240219	4730	15.64	20240103	8430	-35.11	20230927	4600	18.91	20231219	3.01	N	078890	500	87 억	594917	N	N	72	N	N
53	20240422	130644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5470	-60	5	-1.08	320880550	58246	46.71	5500	5590	5450	7180	3880	5530	5509.06	3.42	0	2087	5816	5672	5546	5402	5276	5610	5340	87	1650	500	3980	10	1	17410157	952	-5.43	0.51	12	0.33	-1008.00	10687.00	8376	20230414	-34.69	4517	20231219	21.10	8200	-33.29	20240219	4730	15.64	20240103	8430	-35.11	20230927	4600	18.91	20231219	3.01	N	078890	500	87 억	594917	N	N	72	N	N
54	20240422	120644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5490	-40	5	-0.72	291821520	52940	42.45	5500	5590	5450	7180	3880	5530	5512.31	3.42	0	2703	5816	5672	5546	5402	5276	5610	5340	87	1650	500	3980	10	1	17410157	956	-5.45	0.51	12	0.30	-1008.00	10687.00	8376	20230414	-34.46	4517	20231219	21.54	8200	-33.05	20240219	4730	16.07	20240103	8430	-34.88	20230927	4600	19.35	20231219	3.01	N	078890	500	87 억	594917	N	N	72	N	N
55	20240422	110644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5510	-20	5	-0.36	219787080	39786	31.91	5500	5590	5480	7180	3880	5530	5524.23	3.42	0	5701	5816	5672	5546	5402	5276	5610	5340	87	1650	500	3980	10	1	17410157	959	-5.47	0.52	12	0.23	-1008.00	10687.00	8376	20230414	-34.22	4517	20231219	21.98	8200	-32.80	20240219	4730	16.49	20240103	8430	-34.64	20230927	4600	19.78	20231219	3.01	N	078890	500	87 억	594917	N	N	72	N	N
56	20240422	100645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5520	-10	5	-0.18	152589030	27600	22.13	5500	5590	5480	7180	3880	5530	5528.59	3.42	0	4570	5816	5672	5546	5402	5276	5610	5340	87	1650	500	3980	10	1	17410157	961	-5.48	0.52	12	0.16	-1008.00	10687.00	8376	20230414	-34.10	4517	20231219	22.21	8200	-32.68	20240219	4730	16.70	20240103	8430	-34.52	20230927	4600	20.00	20231219	3.01	N	078890	500	87 억	594917	N	N	72	N	N
57	20240422	090645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5540	10	2	0.18	34510570	6259	5.02	5500	5570	5480	7180	3880	5530	5513.75	3.42	0	231	5816	5672	5546	5402	5276	5610	5340	87	1650	500	3980	10	1	17410157	965	-5.50	0.52	12	0.04	-1008.00	10687.00	8376	20230414	-33.86	4517	20231219	22.65	8200	-32.44	20240219	4730	17.12	20240103	8430	-34.28	20230927	4600	20.43	20231219	3.01	N	078890	500	87 억	594917	N	N	72	N	N
58	20240419	160616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5530	-130	5	-2.30	686906110	124446	129.78	5660	5690	5420	7350	3970	5660	5519.55	3.42	0	-222	5860	5760	5640	5540	5420	5810	5590	87	1690	500	4070	10	1	17410157	963	-5.49	0.52	12	0.71	-1008.00	10687.00	8376	20230414	-33.98	4517	20231219	22.43	8200	-32.56	20240219	4730	16.91	20240103	8430	-34.40	20230927	4600	20.22	20231219	3.04	N	078890	500	87 억	595160	N	N	72	N	N
59	20240419	150622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5530	-130	5	-2.30	651324720	118010	123.07	5660	5690	5420	7350	3970	5660	5519.14	3.42	0	1140	5860	5760	5640	5540	5420	5810	5590	87	1690	500	4070	10	1	17410157	963	-5.49	0.52	12	0.68	-1008.00	10687.00	8376	20230414	-33.98	4517	20231219	22.43	8200	-32.56	20240219	4730	16.91	20240103	8430	-34.40	20230927	4600	20.22	20231219	3.04	N	078890	500	87 억	595160	N	N	20	N	N
60	20240419	140615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5540	-120	5	-2.12	514892250	93224	97.22	5660	5690	5420	7350	3970	5660	5523.06	3.42	0	-11305	5860	5760	5640	5540	5420	5810	5590	87	1690	500	4070	10	1	17410157	965	-5.50	0.52	12	0.54	-1008.00	10687.00	8376	20230414	-33.86	4517	20231219	22.65	8200	-32.44	20240219	4730	17.12	20240103	8430	-34.28	20230927	4600	20.43	20231219	3.04	N	078890	500	87 억	595160	N	N	20	N	N
61	20240419	130617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5550	-110	5	-1.94	482510820	87383	91.13	5660	5690	5420	7350	3970	5660	5521.67	3.42	0	-10424	5860	5760	5640	5540	5420	5810	5590	87	1690	500	4070	10	1	17410157	966	-5.51	0.52	12	0.50	-1008.00	10687.00	8376	20230414	-33.74	4517	20231219	22.87	8200	-32.32	20240219	4730	17.34	20240103	8430	-34.16	20230927	4600	20.65	20231219	3.04	N	078890	500	87 억	595160	N	N	20	N	N
62	20240419	120614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5460	-200	5	-3.53	444481520	80464	83.92	5660	5690	5420	7350	3970	5660	5523.84	3.42	0	-10889	5860	5760	5640	5540	5420	5810	5590	87	1690	500	4070	10	1	17410157	951	-5.42	0.51	12	0.46	-1008.00	10687.00	8376	20230414	-34.81	4517	20231219	20.88	8200	-33.41	20240219	4730	15.43	20240103	8430	-35.23	20230927	4600	18.70	20231219	3.04	N	078890	500	87 억	595160	N	N	20	N	N
63	20240419	110620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5510	-150	5	-2.65	257172270	46171	48.15	5660	5690	5500	7350	3970	5660	5569.84	3.42	0	-8071	5860	5760	5640	5540	5420	5810	5590	87	1690	500	4070	10	1	17410157	959	-5.47	0.52	12	0.27	-1008.00	10687.00	8376	20230414	-34.22	4517	20231219	21.98	8200	-32.80	20240219	4730	16.49	20240103	8430	-34.64	20230927	4600	19.78	20231219	3.04	N	078890	500	87 억	595160	N	N	20	N	N
64	20240419	100619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5630	-30	5	-0.53	117091860	20885	21.78	5660	5690	5570	7350	3970	5660	5606.30	3.42	0	2334	5860	5760	5640	5540	5420	5810	5590	87	1690	500	4070	10	1	17410157	980	-5.59	0.53	12	0.12	-1008.00	10687.00	8376	20230414	-32.78	4517	20231219	24.64	8200	-31.34	20240219	4730	19.03	20240103	8430	-33.21	20230927	4600	22.39	20231219	3.04	N	078890	500	87 억	595160	N	N	20	N	N
65	20240419	090614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5630	-30	5	-0.53	14617070	2590	2.70	5660	5690	5630	7350	3970	5660	5643.14	3.42	0	-573	5860	5760	5640	5540	5420	5810	5590	87	1690	500	4070	10	1	17410157	980	-5.59	0.53	12	0.01	-1008.00	10687.00	8376	20230414	-32.78	4517	20231219	24.64	8200	-31.34	20240219	4730	19.03	20240103	8430	-33.21	20230927	4600	22.39	20231219	3.04	N	078890	500	87 억	595160	N	N	20	N	N
66	20240418	160615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5660	90	2	1.62	540030610	95104	91.75	5540	5740	5520	7240	3900	5570	5678.48	3.35	0	12442	5723	5646	5583	5506	5443	5685	5545	87	1670	500	4010	10	1	17410157	985	-5.62	0.53	12	0.55	-1008.00	10687.00	8376	20230414	-32.43	4517	20231219	25.30	8200	-30.98	20240219	4730	19.66	20240103	8430	-32.86	20230927	4600	23.04	20231219	3.09	N	078890	500	87 억	582705	N	N	20	N	N
67	20240418	150613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5700	130	2	2.33	494543870	87091	84.02	5540	5740	5520	7240	3900	5570	5678.50	3.35	0	11763	5723	5646	5583	5506	5443	5685	5545	87	1670	500	4010	10	1	17410157	992	-5.65	0.53	12	0.50	-1008.00	10687.00	8376	20230414	-31.95	4517	20231219	26.19	8200	-30.49	20240219	4730	20.51	20240103	8430	-32.38	20230927	4600	23.91	20231219	3.09	N	078890	500	87 억	582705	N	N	79	N	N
68	20240418	140619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5670	100	2	1.80	406913010	71643	69.12	5540	5740	5520	7240	3900	5570	5679.76	3.35	0	8879	5723	5646	5583	5506	5443	5685	5545	87	1670	500	4010	10	1	17410157	987	-5.62	0.53	12	0.41	-1008.00	10687.00	8376	20230414	-32.31	4517	20231219	25.53	8200	-30.85	20240219	4730	19.87	20240103	8430	-32.74	20230927	4600	23.26	20231219	3.09	N	078890	500	87 억	582705	N	N	79	N	N
69	20240418	130614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5680	110	2	1.97	370528040	65231	62.93	5540	5740	5520	7240	3900	5570	5680.28	3.35	0	11509	5723	5646	5583	5506	5443	5685	5545	87	1670	500	4010	10	1	17410157	989	-5.63	0.53	12	0.37	-1008.00	10687.00	8376	20230414	-32.19	4517	20231219	25.75	8200	-30.73	20240219	4730	20.08	20240103	8430	-32.62	20230927	4600	23.48	20231219	3.09	N	078890	500	87 억	582705	N	N	79	N	N
70	20240418	120612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5690	120	2	2.15	330049400	58118	56.07	5540	5740	5520	7240	3900	5570	5678.99	3.35	0	11944	5723	5646	5583	5506	5443	5685	5545	87	1670	500	4010	10	1	17410157	991	-5.64	0.53	12	0.33	-1008.00	10687.00	8376	20230414	-32.07	4517	20231219	25.97	8200	-30.61	20240219	4730	20.30	20240103	8430	-32.50	20230927	4600	23.70	20231219	3.09	N	078890	500	87 억	582705	N	N	79	N	N
71	20240418	110614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5720	150	2	2.69	275763420	48596	46.88	5540	5740	5520	7240	3900	5570	5674.66	3.35	0	13420	5723	5646	5583	5506	5443	5685	5545	87	1670	500	4010	10	1	17410157	996	-5.67	0.54	12	0.28	-1008.00	10687.00	8376	20230414	-31.71	4517	20231219	26.63	8200	-30.24	20240219	4730	20.93	20240103	8430	-32.15	20230927	4600	24.35	20231219	3.09	N	078890	500	87 억	582705	N	N	79	N	N
72	20240418	100615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5680	110	2	1.97	186191950	32903	31.74	5540	5730	5520	7240	3900	5570	5658.87	3.35	0	12805	5723	5646	5583	5506	5443	5685	5545	87	1670	500	4010	10	1	17410157	989	-5.63	0.53	12	0.19	-1008.00	10687.00	8376	20230414	-32.19	4517	20231219	25.75	8200	-30.73	20240219	4730	20.08	20240103	8430	-32.62	20230927	4600	23.48	20231219	3.09	N	078890	500	87 억	582705	N	N	79	N	N
73	20240418	090614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5570	0	3	0.00	20065840	3618	3.49	5540	5580	5520	7240	3900	5570	5545.97	3.35	0	1100	5723	5646	5583	5506	5443	5685	5545	87	1670	500	4010	10	1	17410157	970	-5.53	0.52	12	0.02	-1008.00	10687.00	8376	20230414	-33.50	4517	20231219	23.31	8200	-32.07	20240219	4730	17.76	20240103	8430	-33.93	20230927	4600	21.09	20231219	3.09	N	078890	500	87 억	582705	N	N	79	N	N
74	20240417	160608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5570	10	2	0.18	567748690	101473	60.85	5540	5660	5520	7220	3900	5560	5595.08	3.30	13910	7382	5946	5752	5656	5462	5366	5705	5415	87	1660	500	4000	10	1	17410157	970	-5.53	0.52	12	0.58	-1008.00	10687.00	8445	20230411	-34.04	4517	20231219	23.31	8200	-32.07	20240219	4730	17.76	20240103	8430	-33.93	20230927	4600	21.09	20231219	3.17	N	078890	500	87 억	575271	N	N	79	N	N
75	20240417	150619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5580	20	2	0.36	526149170	94005	56.37	5540	5660	5520	7220	3900	5560	5597.04	3.30	13910	9454	5946	5752	5656	5462	5366	5705	5415	87	1660	500	4000	10	1	17410157	971	-5.54	0.52	12	0.54	-1008.00	10687.00	8445	20230411	-33.93	4517	20231219	23.53	8200	-31.95	20240219	4730	17.97	20240103	8430	-33.81	20230927	4600	21.30	20231219	3.17	N	078890	500	87 억	575271	N	N	138	N	N
76	20240417	140613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5620	60	2	1.08	432844820	77339	46.38	5540	5660	5520	7220	3900	5560	5596.72	3.30	13910	12455	5946	5752	5656	5462	5366	5705	5415	87	1660	500	4000	10	1	17410157	978	-5.58	0.53	12	0.44	-1008.00	10687.00	8445	20230411	-33.45	4517	20231219	24.42	8200	-31.46	20240219	4730	18.82	20240103	8430	-33.33	20230927	4600	22.17	20231219	3.17	N	078890	500	87 억	575271	N	N	138	N	N
77	20240417	130616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5620	60	2	1.08	384605390	68746	41.22	5540	5660	5520	7220	3900	5560	5594.59	3.30	13910	11047	5946	5752	5656	5462	5366	5705	5415	87	1660	500	4000	10	1	17410157	978	-5.58	0.53	12	0.39	-1008.00	10687.00	8445	20230411	-33.45	4517	20231219	24.42	8200	-31.46	20240219	4730	18.82	20240103	8430	-33.33	20230927	4600	22.17	20231219	3.17	N	078890	500	87 억	575271	N	N	138	N	N
78	20240417	120617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5610	50	2	0.90	342518370	61258	36.73	5540	5660	5520	7220	3900	5560	5591.41	3.30	13910	10716	5946	5752	5656	5462	5366	5705	5415	87	1660	500	4000	10	1	17410157	977	-5.57	0.52	12	0.35	-1008.00	10687.00	8445	20230411	-33.57	4517	20231219	24.20	8200	-31.59	20240219	4730	18.60	20240103	8430	-33.45	20230927	4600	21.96	20231219	3.17	N	078890	500	87 억	575271	N	N	138	N	N
79	20240417	110618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5620	60	2	1.08	312214440	55860	33.50	5540	5660	5520	7220	3900	5560	5589.24	3.30	13910	10134	5946	5752	5656	5462	5366	5705	5415	87	1660	500	4000	10	1	17410157	978	-5.58	0.53	12	0.32	-1008.00	10687.00	8445	20230411	-33.45	4517	20231219	24.42	8200	-31.46	20240219	4730	18.82	20240103	8430	-33.33	20230927	4600	22.17	20231219	3.17	N	078890	500	87 억	575271	N	N	138	N	N
80	20240417	100613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5620	60	2	1.08	250763830	44895	26.92	5540	5660	5520	7220	3900	5560	5585.57	3.30	13910	10304	5946	5752	5656	5462	5366	5705	5415	87	1660	500	4000	10	1	17410157	978	-5.58	0.53	12	0.26	-1008.00	10687.00	8445	20230411	-33.45	4517	20231219	24.42	8200	-31.46	20240219	4730	18.82	20240103	8430	-33.33	20230927	4600	22.17	20231219	3.17	N	078890	500	87 억	575271	N	N	138	N	N
81	20240417	090611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5560	0	3	0.00	86967540	15674	9.40	5540	5600	5520	7220	3900	5560	5548.52	3.30	13910	3716	5946	5752	5656	5462	5366	5705	5415	87	1660	500	4000	10	1	17410157	968	-5.52	0.52	12	0.09	-1008.00	10687.00	8445	20230411	-34.16	4517	20231219	23.09	8200	-32.20	20240219	4730	17.55	20240103	8430	-34.05	20230927	4600	20.87	20231219	3.17	N	078890	500	87 억	575271	N	N	138	N	N
82	20240416	160615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5560	-290	5	-4.96	925134140	163817	135.16	5780	5850	5560	7600	4100	5850	5647.49	3.33	0	-6829	5956	5902	5796	5742	5636	5930	5770	85	1750	500	4210	10	1	17093155	950	-5.52	0.52	12	0.96	-1008.00	10687.00	8445	20230411	-34.16	4517	20231219	23.09	8200	-32.20	20240219	4730	17.55	20240103	8430	-34.05	20230927	4600	20.87	20231219	3.16	N	078890	500	85 억	568778	N	N	138	N	N
83	20240416	150612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5600	-250	5	-4.27	822980370	145495	120.04	5780	5850	5590	7600	4100	5850	5656.41	3.33	0	-6563	5956	5902	5796	5742	5636	5930	5770	85	1750	500	4210	10	1	17093155	957	-5.56	0.52	12	0.85	-1008.00	10687.00	8445	20230411	-33.69	4517	20231219	23.98	8200	-31.71	20240219	4730	18.39	20240103	8430	-33.57	20230927	4600	21.74	20231219	3.16	N	078890	500	85 억	568778	N	N	177	N	N
84	20240416	140612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5620	-230	5	-3.93	695947830	122809	101.33	5780	5850	5600	7600	4100	5850	5666.90	3.33	0	-9496	5956	5902	5796	5742	5636	5930	5770	85	1750	500	4210	10	1	17093155	961	-5.58	0.53	12	0.72	-1008.00	10687.00	8445	20230411	-33.45	4517	20231219	24.42	8200	-31.46	20240219	4730	18.82	20240103	8430	-33.33	20230927	4600	22.17	20231219	3.16	N	078890	500	85 억	568778	N	N	177	N	N
85	20240416	130613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5620	-230	5	-3.93	526604130	92648	76.44	5780	5850	5610	7600	4100	5850	5683.91	3.33	0	-8293	5956	5902	5796	5742	5636	5930	5770	85	1750	500	4210	10	1	17093155	961	-5.58	0.53	12	0.54	-1008.00	10687.00	8445	20230411	-33.45	4517	20231219	24.42	8200	-31.46	20240219	4730	18.82	20240103	8430	-33.33	20230927	4600	22.17	20231219	3.16	N	078890	500	85 억	568778	N	N	177	N	N
86	20240416	120615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5640	-210	5	-3.59	485796510	85407	70.47	5780	5850	5610	7600	4100	5850	5688.01	3.33	0	-9600	5956	5902	5796	5742	5636	5930	5770	85	1750	500	4210	10	1	17093155	964	-5.60	0.53	12	0.50	-1008.00	10687.00	8445	20230411	-33.21	4517	20231219	24.86	8200	-31.22	20240219	4730	19.24	20240103	8430	-33.10	20230927	4600	22.61	20231219	3.16	N	078890	500	85 억	568778	N	N	177	N	N
87	20240416	110612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5650	-200	5	-3.42	389258250	68249	56.31	5780	5850	5620	7600	4100	5850	5703.49	3.33	0	-11388	5956	5902	5796	5742	5636	5930	5770	85	1750	500	4210	10	1	17093155	966	-5.61	0.53	12	0.40	-1008.00	10687.00	8445	20230411	-33.10	4517	20231219	25.08	8200	-31.10	20240219	4730	19.45	20240103	8430	-32.98	20230927	4600	22.83	20231219	3.16	N	078890	500	85 억	568778	N	N	177	N	N
88	20240416	100605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5730	-120	5	-2.05	176932870	30814	25.42	5780	5850	5700	7600	4100	5850	5741.95	3.33	0	1317	5956	5902	5796	5742	5636	5930	5770	85	1750	500	4210	10	1	17093155	979	-5.68	0.54	12	0.18	-1008.00	10687.00	8445	20230411	-32.15	4517	20231219	26.85	8200	-30.12	20240219	4730	21.14	20240103	8430	-32.03	20230927	4600	24.57	20231219	3.16	N	078890	500	85 억	568778	N	N	177	N	N
89	20240416	090606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5820	-30	5	-0.51	29254050	5056	4.17	5780	5840	5770	7600	4100	5850	5785.94	3.33	0	1814	5956	5902	5796	5742	5636	5930	5770	85	1750	500	4210	10	1	17093155	995	-5.77	0.54	12	0.03	-1008.00	10687.00	8445	20230411	-31.08	4517	20231219	28.85	8200	-29.02	20240219	4730	23.04	20240103	8430	-30.96	20230927	4600	26.52	20231219	3.16	N	078890	500	85 억	568778	N	N	177	N	N
90	20240415	160604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5850	-90	5	-1.52	687038860	119491	11.07	5790	5850	5690	7720	4160	5940	5749.44	3.29	0	2311	7160	6550	6110	5500	5060	6855	5805	85	1780	500	4270	10	1	17093155	1000	-5.80	0.55	12	0.70	-1008.00	10687.00	8533	20230407	-31.44	4517	20231219	29.51	8200	-28.66	20240219	4730	23.68	20240103	8430	-30.60	20230927	4600	27.17	20231219	3.12	N	078890	500	85 억	562582	N	N	177	N	N
91	20240415	150608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5790	-150	5	-2.53	624942620	108849	10.08	5790	5850	5690	7720	4160	5940	5741.09	3.29	0	5006	7160	6550	6110	5500	5060	6855	5805	85	1780	500	4270	10	1	17093155	990	-5.74	0.54	12	0.64	-1008.00	10687.00	8533	20230407	-32.15	4517	20231219	28.18	8200	-29.39	20240219	4730	22.41	20240103	8430	-31.32	20230927	4600	25.87	20231219	3.12	N	078890	500	85 억	562582	N	N	548	N	N
92	20240415	140603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5820	-120	5	-2.02	586810560	102280	9.47	5790	5850	5690	7720	4160	5940	5736.99	3.29	0	6498	7160	6550	6110	5500	5060	6855	5805	85	1780	500	4270	10	1	17093155	995	-5.77	0.54	12	0.60	-1008.00	10687.00	8533	20230407	-31.79	4517	20231219	28.85	8200	-29.02	20240219	4730	23.04	20240103	8430	-30.96	20230927	4600	26.52	20231219	3.12	N	078890	500	85 억	562582	N	N	548	N	N
93	20240415	130557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5740	-200	5	-3.37	528413170	92191	8.54	5790	5850	5690	7720	4160	5940	5731.37	3.29	0	1881	7160	6550	6110	5500	5060	6855	5805	85	1780	500	4270	10	1	17093155	981	-5.69	0.54	12	0.54	-1008.00	10687.00	8533	20230407	-32.73	4517	20231219	27.08	8200	-30.00	20240219	4730	21.35	20240103	8430	-31.91	20230927	4600	24.78	20231219	3.12	N	078890	500	85 억	562582	N	N	548	N	N
94	20240415	120606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5730	-210	5	-3.54	495199150	86408	8.00	5790	5850	5690	7720	4160	5940	5730.56	3.29	0	1474	7160	6550	6110	5500	5060	6855	5805	85	1780	500	4270	10	1	17093155	979	-5.68	0.54	12	0.51	-1008.00	10687.00	8533	20230407	-32.85	4517	20231219	26.85	8200	-30.12	20240219	4730	21.14	20240103	8430	-32.03	20230927	4600	24.57	20231219	3.12	N	078890	500	85 억	562582	N	N	548	N	N
95	20240415	110606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5750	-190	5	-3.20	419474510	73215	6.78	5790	5850	5690	7720	4160	5940	5728.90	3.29	0	4717	7160	6550	6110	5500	5060	6855	5805	85	1780	500	4270	10	1	17093155	983	-5.70	0.54	12	0.43	-1008.00	10687.00	8533	20230407	-32.61	4517	20231219	27.30	8200	-29.88	20240219	4730	21.56	20240103	8430	-31.79	20230927	4600	25.00	20231219	3.12	N	078890	500	85 억	562582	N	N	548	N	N
96	20240415	100603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5760	-180	5	-3.03	349815560	61062	5.66	5790	5850	5690	7720	4160	5940	5728.32	3.29	0	6263	7160	6550	6110	5500	5060	6855	5805	85	1780	500	4270	10	1	17093155	985	-5.71	0.54	12	0.36	-1008.00	10687.00	8533	20230407	-32.50	4517	20231219	27.52	8200	-29.76	20240219	4730	21.78	20240103	8430	-31.67	20230927	4600	25.22	20231219	3.12	N	078890	500	85 억	562582	N	N	548	N	N
97	20240415	090608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5720	-220	5	-3.70	116583850	20284	1.88	5790	5850	5690	7720	4160	5940	5746.09	3.29	0	4106	7160	6550	6110	5500	5060	6855	5805	85	1780	500	4270	10	1	17093155	978	-5.67	0.54	12	0.12	-1008.00	10687.00	8533	20230407	-32.97	4517	20231219	26.63	8200	-30.24	20240219	4730	20.93	20240103	8430	-32.15	20230927	4600	24.35	20231219	3.12	N	078890	500	85 억	562582	N	N	548	N	N
98	20240412	160603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5940	260	2	4.58	6733489130	1074763	818.37	5740	6720	5670	7380	3980	5680	6265.32	3.98	0	-115022	5773	5726	5663	5616	5553	5750	5640	85	1700	500	4080	10	1	17093155	1015	-5.89	0.56	12	6.29	-1008.00	10687.00	8691	20230406	-31.65	4517	20231219	31.50	8200	-27.56	20240219	4730	25.58	20240103	8530	-30.36	20230414	4600	29.13	20231219	3.19	N	078890	500	85 억	680556	N	N	548	N	N
99	20240412	150604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5960	280	2	4.93	6558340830	1045359	795.98	5740	6720	5670	7380	3980	5680	6273.77	3.98	0	-118288	5773	5726	5663	5616	5553	5750	5640	85	1700	500	4080	10	1	17093155	1019	-5.91	0.56	12	6.12	-1008.00	10687.00	8691	20230406	-31.42	4517	20231219	31.95	8200	-27.32	20240219	4730	26.00	20240103	8530	-30.13	20230414	4600	29.57	20231219	3.19	N	078890	500	85 억	680556	N	N	98	N	N
100	20240412	140602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5950	270	2	4.75	6397614230	1018421	775.47	5740	6720	5670	7380	3980	5680	6281.90	3.98	0	-122207	5773	5726	5663	5616	5553	5750	5640	85	1700	500	4080	10	1	17093155	1017	-5.90	0.56	12	5.96	-1008.00	10687.00	8691	20230406	-31.54	4517	20231219	31.72	8200	-27.44	20240219	4730	25.79	20240103	8530	-30.25	20230414	4600	29.35	20231219	3.19	N	078890	500	85 억	680556	N	N	98	N	N
101	20240412	130558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5970	290	2	5.11	6273091460	997527	759.56	5740	6720	5670	7380	3980	5680	6288.64	3.98	0	-123467	5773	5726	5663	5616	5553	5750	5640	85	1700	500	4080	10	1	17093155	1020	-5.92	0.56	12	5.84	-1008.00	10687.00	8691	20230406	-31.31	4517	20231219	32.17	8200	-27.20	20240219	4730	26.22	20240103	8530	-30.01	20230414	4600	29.78	20231219	3.19	N	078890	500	85 억	680556	N	N	98	N	N
102	20240412	120602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5990	310	2	5.46	6078438690	964850	734.68	5740	6720	5670	7380	3980	5680	6299.88	3.98	0	-122618	5773	5726	5663	5616	5553	5750	5640	85	1700	500	4080	10	1	17093155	1024	-5.94	0.56	12	5.64	-1008.00	10687.00	8691	20230406	-31.08	4517	20231219	32.61	8200	-26.95	20240219	4730	26.64	20240103	8530	-29.78	20230414	4600	30.22	20231219	3.19	N	078890	500	85 억	680556	N	N	98	N	N
103	20240412	110558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6000	320	2	5.63	5847435810	926335	705.35	5740	6720	5670	7380	3980	5680	6312.44	3.98	0	-112419	5773	5726	5663	5616	5553	5750	5640	85	1700	500	4080	10	1	17093155	1026	-5.95	0.56	12	5.42	-1008.00	10687.00	8691	20230406	-30.96	4517	20231219	32.83	8200	-26.83	20240219	4730	26.85	20240103	8530	-29.66	20230414	4600	30.43	20231219	3.19	N	078890	500	85 억	680556	N	N	98	N	N
104	20240412	100600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6090	410	2	7.22	4984257250	783686	596.73	5740	6720	5670	7380	3980	5680	6360.02	3.98	0	-98853	5773	5726	5663	5616	5553	5750	5640	85	1700	500	4080	10	1	17093155	1041	-6.04	0.57	12	4.58	-1008.00	10687.00	8691	20230406	-29.93	4517	20231219	34.82	8200	-25.73	20240219	4730	28.75	20240103	8530	-28.60	20230414	4600	32.39	20231219	3.19	N	078890	500	85 억	680556	N	N	98	N	N
105	20240412	090559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5720	40	2	0.70	94240760	16445	12.52	5740	5770	5690	7380	3980	5680	5730.66	3.98	0	-10545	5773	5726	5663	5616	5553	5750	5640	85	1700	500	4080	10	1	17093155	978	-5.67	0.54	12	0.10	-1008.00	10687.00	8691	20230406	-34.18	4517	20231219	26.63	8200	-30.24	20240219	4730	20.93	20240103	8530	-32.94	20230414	4600	24.35	20231219	3.19	N	078890	500	85 억	680556	N	N	98	N	N
106	20240411	160555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5680	-90	5	-1.56	736525710	130593	55.54	5600	5710	5600	7500	4040	5770	5639.66	4.00	0	-3955	6196	5982	5836	5622	5476	5910	5550	85	1730	500	4150	10	1	17093155	971	-5.63	0.53	12	0.76	-1008.00	10687.00	8759	20230405	-35.15	4517	20231219	25.75	8200	-30.73	20240219	4730	20.08	20240103	8600	-33.95	20230411	4600	23.48	20231219	3.26	N	078890	500	85 억	684353	N	N	98	N	N
107	20240411	150602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5690	-80	5	-1.39	668129270	118567	50.43	5600	5700	5600	7500	4040	5770	5634.98	4.00	0	-909	6196	5982	5836	5622	5476	5910	5550	85	1730	500	4150	10	1	17093155	973	-5.64	0.53	12	0.69	-1008.00	10687.00	8759	20230405	-35.04	4517	20231219	25.97	8200	-30.61	20240219	4730	20.30	20240103	8600	-33.84	20230411	4600	23.70	20231219	3.26	N	078890	500	85 억	684353	N	N	20	N	N
108	20240411	140559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5640	-130	5	-2.25	599978260	106546	45.32	5600	5690	5600	7500	4040	5770	5631.10	4.00	0	1010	6196	5982	5836	5622	5476	5910	5550	85	1730	500	4150	10	1	17093155	964	-5.60	0.53	12	0.62	-1008.00	10687.00	8759	20230405	-35.61	4517	20231219	24.86	8200	-31.22	20240219	4730	19.24	20240103	8600	-34.42	20230411	4600	22.61	20231219	3.26	N	078890	500	85 억	684353	N	N	20	N	N
109	20240411	130551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5630	-140	5	-2.43	562901410	99976	42.52	5600	5690	5600	7500	4040	5770	5630.29	4.00	0	784	6196	5982	5836	5622	5476	5910	5550	85	1730	500	4150	10	1	17093155	962	-5.59	0.53	12	0.58	-1008.00	10687.00	8759	20230405	-35.72	4517	20231219	24.64	8200	-31.34	20240219	4730	19.03	20240103	8600	-34.53	20230411	4600	22.39	20231219	3.26	N	078890	500	85 억	684353	N	N	20	N	N
110	20240411	120600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5640	-130	5	-2.25	457682800	81228	34.55	5600	5690	5600	7500	4040	5770	5634.46	4.00	0	-1437	6196	5982	5836	5622	5476	5910	5550	85	1730	500	4150	10	1	17093155	964	-5.60	0.53	12	0.48	-1008.00	10687.00	8759	20230405	-35.61	4517	20231219	24.86	8200	-31.22	20240219	4730	19.24	20240103	8600	-34.42	20230411	4600	22.61	20231219	3.26	N	078890	500	85 억	684353	N	N	20	N	N
111	20240411	110554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5640	-130	5	-2.25	371693470	65944	28.05	5600	5690	5600	7500	4040	5770	5636.40	4.00	0	2164	6196	5982	5836	5622	5476	5910	5550	85	1730	500	4150	10	1	17093155	964	-5.60	0.53	12	0.39	-1008.00	10687.00	8759	20230405	-35.61	4517	20231219	24.86	8200	-31.22	20240219	4730	19.24	20240103	8600	-34.42	20230411	4600	22.61	20231219	3.26	N	078890	500	85 억	684353	N	N	20	N	N
112	20240411	100601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5630	-140	5	-2.43	226292460	40162	17.08	5600	5690	5600	7500	4040	5770	5634.32	4.00	0	7083	6196	5982	5836	5622	5476	5910	5550	85	1730	500	4150	10	1	17093155	962	-5.59	0.53	12	0.23	-1008.00	10687.00	8759	20230405	-35.72	4517	20231219	24.64	8200	-31.34	20240219	4730	19.03	20240103	8600	-34.53	20230411	4600	22.39	20231219	3.26	N	078890	500	85 억	684353	N	N	20	N	N
113	20240411	090557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5630	-140	5	-2.43	56732020	10071	4.28	5600	5690	5600	7500	4040	5770	5632.50	4.00	0	1611	6196	5982	5836	5622	5476	5910	5550	85	1730	500	4150	10	1	17093155	962	-5.59	0.53	12	0.06	-1008.00	10687.00	8759	20230405	-35.72	4517	20231219	24.64	8200	-31.34	20240219	4730	19.03	20240103	8600	-34.53	20230411	4600	22.39	20231219	3.26	N	078890	500	85 억	684353	N	N	20	N	N
114	20240409	160548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5770	-210	5	-3.51	1362707330	232715	123.60	5950	6050	5690	7770	4190	5980	5855.70	3.89	0	20023	6280	6130	6020	5870	5760	6075	5815	85	1790	500	4300	10	1	17093155	986	-5.72	0.54	12	1.36	-1008.00	10687.00	8907	20230404	-35.22	4517	20231219	27.74	8200	-29.63	20240219	4730	21.99	20240103	8600	-32.91	20230411	4600	25.43	20231219	3.36	N	078890	500	85 억	664330	N	N	20	N	N
115	20240409	150551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5770	-210	5	-3.51	1318457640	225045	119.52	5950	6050	5690	7770	4190	5980	5858.64	3.89	0	19002	6280	6130	6020	5870	5760	6075	5815	85	1790	500	4300	10	1	17093155	986	-5.72	0.54	12	1.32	-1008.00	10687.00	8907	20230404	-35.22	4517	20231219	27.74	8200	-29.63	20240219	4730	21.99	20240103	8600	-32.91	20230411	4600	25.43	20231219	3.36	N	078890	500	85 억	664330	N	N	110	N	N
116	20240409	140556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5800	-180	5	-3.01	1104440920	187820	99.75	5950	6050	5780	7770	4190	5980	5880.32	3.89	0	11122	6280	6130	6020	5870	5760	6075	5815	85	1790	500	4300	10	1	17093155	991	-5.75	0.54	12	1.10	-1008.00	10687.00	8907	20230404	-34.88	4517	20231219	28.40	8200	-29.27	20240219	4730	22.62	20240103	8600	-32.56	20230411	4600	26.09	20231219	3.36	N	078890	500	85 억	664330	N	N	110	N	N
117	20240409	130549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5820	-160	5	-2.68	1018636120	173023	91.89	5950	6050	5790	7770	4190	5980	5887.29	3.89	0	16283	6280	6130	6020	5870	5760	6075	5815	85	1790	500	4300	10	1	17093155	995	-5.77	0.54	12	1.01	-1008.00	10687.00	8907	20230404	-34.66	4517	20231219	28.85	8200	-29.02	20240219	4730	23.04	20240103	8600	-32.33	20230411	4600	26.52	20231219	3.36	N	078890	500	85 억	664330	N	N	110	N	N
118	20240409	120552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5820	-160	5	-2.68	895107350	151749	80.60	5950	6050	5800	7770	4190	5980	5898.60	3.89	0	13402	6280	6130	6020	5870	5760	6075	5815	85	1790	500	4300	10	1	17093155	995	-5.77	0.54	12	0.89	-1008.00	10687.00	8907	20230404	-34.66	4517	20231219	28.85	8200	-29.02	20240219	4730	23.04	20240103	8600	-32.33	20230411	4600	26.52	20231219	3.36	N	078890	500	85 억	664330	N	N	110	N	N
119	20240409	110551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5830	-150	5	-2.51	790666360	133810	71.07	5950	6050	5800	7770	4190	5980	5908.87	3.89	0	6161	6280	6130	6020	5870	5760	6075	5815	85	1790	500	4300	10	1	17093155	997	-5.78	0.55	12	0.78	-1008.00	10687.00	8907	20230404	-34.55	4517	20231219	29.07	8200	-28.90	20240219	4730	23.26	20240103	8600	-32.21	20230411	4600	26.74	20231219	3.36	N	078890	500	85 억	664330	N	N	110	N	N
120	20240409	100548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5910	-70	5	-1.17	407482740	68154	36.20	5950	6050	5910	7770	4190	5980	5978.85	3.89	0	-6967	6280	6130	6020	5870	5760	6075	5815	85	1790	500	4300	10	1	17093155	1010	-5.86	0.55	12	0.40	-1008.00	10687.00	8907	20230404	-33.65	4517	20231219	30.84	8200	-27.93	20240219	4730	24.95	20240103	8600	-31.28	20230411	4600	28.48	20231219	3.36	N	078890	500	85 억	664330	N	N	110	N	N
121	20240409	090557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5990	10	2	0.17	57766350	9744	5.18	5950	6010	5920	7770	4190	5980	5928.40	3.89	0	7357	6280	6130	6020	5870	5760	6075	5815	85	1790	500	4300	10	1	17093155	1024	-5.94	0.56	12	0.06	-1008.00	10687.00	8907	20230404	-32.75	4517	20231219	32.61	8200	-26.95	20240219	4730	26.64	20240103	8600	-30.35	20230411	4600	30.22	20231219	3.36	N	078890	500	85 억	664330	N	N	110	N	N
122	20240408	160544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5980	-140	5	-2.29	1113607740	185826	67.97	6120	6170	5910	7950	4290	6120	5992.72	3.79	0	16964	6360	6240	6130	6010	5900	6185	5955	85	1830	500	4400	10	1	17093155	1022	-5.93	0.56	12	1.09	-1008.00	10687.00	8907	20230404	-32.86	4517	20231219	32.39	8200	-27.07	20240219	4730	26.43	20240103	8600	-30.47	20230411	4600	30.00	20231219	3.42	N	078890	500	85 억	647768	N	N	110	N	N
123	20240408	150550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5990	-130	5	-2.12	1069136080	178389	65.25	6120	6170	5910	7950	4290	6120	5993.25	3.79	0	16434	6360	6240	6130	6010	5900	6185	5955	85	1830	500	4400	10	1	17093155	1024	-5.94	0.56	12	1.04	-1008.00	10687.00	8907	20230404	-32.75	4517	20231219	32.61	8200	-26.95	20240219	4730	26.64	20240103	8600	-30.35	20230411	4600	30.22	20231219	3.42	N	078890	500	85 억	647768	N	N	309	N	N
124	20240408	140552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5980	-140	5	-2.29	925661210	154473	56.50	6120	6170	5910	7950	4290	6120	5992.34	3.79	0	4583	6360	6240	6130	6010	5900	6185	5955	85	1830	500	4400	10	1	17093155	1022	-5.93	0.56	12	0.90	-1008.00	10687.00	8907	20230404	-32.86	4517	20231219	32.39	8200	-27.07	20240219	4730	26.43	20240103	8600	-30.47	20230411	4600	30.00	20231219	3.42	N	078890	500	85 억	647768	N	N	309	N	N
125	20240408	130549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5990	-130	5	-2.12	842618990	140547	51.41	6120	6170	5910	7950	4290	6120	5995.24	3.79	0	3347	6360	6240	6130	6010	5900	6185	5955	85	1830	500	4400	10	1	17093155	1024	-5.94	0.56	12	0.82	-1008.00	10687.00	8907	20230404	-32.75	4517	20231219	32.61	8200	-26.95	20240219	4730	26.64	20240103	8600	-30.35	20230411	4600	30.22	20231219	3.42	N	078890	500	85 억	647768	N	N	309	N	N
126	20240408	120550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5960	-160	5	-2.61	716215740	119341	43.65	6120	6170	5910	7950	4290	6120	6001.37	3.79	0	-7196	6360	6240	6130	6010	5900	6185	5955	85	1830	500	4400	10	1	17093155	1019	-5.91	0.56	12	0.70	-1008.00	10687.00	8907	20230404	-33.09	4517	20231219	31.95	8200	-27.32	20240219	4730	26.00	20240103	8600	-30.70	20230411	4600	29.57	20231219	3.42	N	078890	500	85 억	647768	N	N	309	N	N
127	20240408	110553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6000	-120	5	-1.96	637377850	106143	38.82	6120	6170	5910	7950	4290	6120	6004.84	3.79	0	-5815	6360	6240	6130	6010	5900	6185	5955	85	1830	500	4400	10	1	17093155	1026	-5.95	0.56	12	0.62	-1008.00	10687.00	8907	20230404	-32.64	4517	20231219	32.83	8200	-26.83	20240219	4730	26.85	20240103	8600	-30.23	20230411	4600	30.43	20231219	3.42	N	078890	500	85 억	647768	N	N	309	N	N
128	20240408	100545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5990	-130	5	-2.12	445879170	74256	27.16	6120	6170	5910	7950	4290	6120	6004.54	3.79	0	-155	6360	6240	6130	6010	5900	6185	5955	85	1830	500	4400	10	1	17093155	1024	-5.94	0.56	12	0.43	-1008.00	10687.00	8907	20230404	-32.75	4517	20231219	32.61	8200	-26.95	20240219	4730	26.64	20240103	8600	-30.35	20230411	4600	30.22	20231219	3.42	N	078890	500	85 억	647768	N	N	309	N	N
129	20240408	090550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6040	-80	5	-1.31	84907360	13909	5.09	6120	6170	6040	7950	4290	6120	6104.43	3.79	0	-5232	6360	6240	6130	6010	5900	6185	5955	85	1830	500	4400	10	1	17093155	1032	-5.99	0.57	12	0.08	-1008.00	10687.00	8907	20230404	-32.19	4517	20231219	33.72	8200	-26.34	20240219	4730	27.70	20240103	8600	-29.77	20230411	4600	31.30	20231219	3.42	N	078890	500	85 억	647768	N	N	309	N	N
130	20240405	160551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6120	-160	5	-2.55	1643846670	268758	81.87	6180	6250	6020	8160	4400	6280	6116.45	3.59	0	34051	6633	6456	6363	6186	6093	6410	6140	85	1880	500	4520	10	1	17093155	1046	-6.07	0.57	12	1.57	-1008.00	10687.00	9113	20230331	-32.84	4517	20231219	35.49	8200	-25.37	20240219	4730	29.39	20240103	8920	-31.39	20230405	4600	33.04	20231219	3.50	N	078890	500	85 억	613717	N	N	309	N	N
131	20240405	150547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6110	-170	5	-2.71	1576768600	257798	78.53	6180	6250	6020	8160	4400	6280	6116.29	3.59	0	33189	6633	6456	6363	6186	6093	6410	6140	85	1880	500	4520	10	1	17093155	1044	-6.06	0.57	12	1.51	-1008.00	10687.00	9113	20230331	-32.95	4517	20231219	35.27	8200	-25.49	20240219	4730	29.18	20240103	8920	-31.50	20230405	4600	32.83	20231219	3.50	N	078890	500	85 억	613717	N	N	336	N	N
132	20240405	140547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6110	-170	5	-2.71	1261830580	206628	62.94	6180	6250	6020	8160	4400	6280	6106.77	3.59	0	42446	6633	6456	6363	6186	6093	6410	6140	85	1880	500	4520	10	1	17093155	1044	-6.06	0.57	12	1.21	-1008.00	10687.00	9113	20230331	-32.95	4517	20231219	35.27	8200	-25.49	20240219	4730	29.18	20240103	8920	-31.50	20230405	4600	32.83	20231219	3.50	N	078890	500	85 억	613717	N	N	336	N	N
133	20240405	130547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6060	-220	5	-3.50	1170728240	191629	58.37	6180	6250	6020	8160	4400	6280	6109.35	3.59	0	44354	6633	6456	6363	6186	6093	6410	6140	85	1880	500	4520	10	1	17093155	1036	-6.01	0.57	12	1.12	-1008.00	10687.00	9113	20230331	-33.50	4517	20231219	34.16	8200	-26.10	20240219	4730	28.12	20240103	8920	-32.06	20230405	4600	31.74	20231219	3.50	N	078890	500	85 억	613717	N	N	336	N	N
134	20240405	120547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6070	-210	5	-3.34	1059576800	173315	52.79	6180	6250	6020	8160	4400	6280	6113.59	3.59	0	45543	6633	6456	6363	6186	6093	6410	6140	85	1880	500	4520	10	1	17093155	1038	-6.02	0.57	12	1.01	-1008.00	10687.00	9113	20230331	-33.39	4517	20231219	34.38	8200	-25.98	20240219	4730	28.33	20240103	8920	-31.95	20230405	4600	31.96	20231219	3.50	N	078890	500	85 억	613717	N	N	336	N	N
135	20240405	110551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6050	-230	5	-3.66	882908420	144090	43.89	6180	6250	6040	8160	4400	6280	6127.48	3.59	0	41583	6633	6456	6363	6186	6093	6410	6140	85	1880	500	4520	10	1	17093155	1034	-6.00	0.57	12	0.84	-1008.00	10687.00	9113	20230331	-33.61	4517	20231219	33.94	8200	-26.22	20240219	4730	27.91	20240103	8920	-32.17	20230405	4600	31.52	20231219	3.50	N	078890	500	85 억	613717	N	N	336	N	N
136	20240405	100504	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6130	-150	5	-2.39	436747200	70805	21.57	6180	6250	6100	8160	4400	6280	6168.31	3.59	0	14024	6633	6456	6363	6186	6093	6410	6140	85	1880	500	4520	10	1	17093155	1048	-6.08	0.57	12	0.41	-1008.00	10687.00	9113	20230331	-32.73	4517	20231219	35.71	8200	-25.24	20240219	4730	29.60	20240103	8920	-31.28	20230405	4600	33.26	20231219	3.50	N	078890	500	85 억	613717	N	N	336	N	N
137	20240405	090540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6200	-80	5	-1.27	86444400	13975	4.26	6180	6250	6150	8160	4400	6280	6185.65	3.59	0	1811	6633	6456	6363	6186	6093	6410	6140	85	1880	500	4520	10	1	17093155	1060	-6.15	0.58	12	0.08	-1008.00	10687.00	9113	20230331	-31.97	4517	20231219	37.26	8200	-24.39	20240219	4730	31.08	20240103	8920	-30.49	20230405	4600	34.78	20231219	3.50	N	078890	500	85 억	613717	N	N	336	N	N
138	20240404	160541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6280	-200	5	-3.09	2075896420	325300	96.09	6420	6540	6270	8420	4540	6480	6381.63	3.58	0	4477	6800	6640	6550	6390	6300	6595	6345	85	1940	500	4660	10	1	17093155	1073	-6.23	0.59	12	1.90	-1008.00	10687.00	9584	20230330	-34.47	4517	20231219	39.03	8200	-23.41	20240219	4730	32.77	20240103	9070	-30.76	20230404	4600	36.52	20231219	3.55	N	078890	500	85 억	611667	N	N	336	N	N
139	20240404	150539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6330	-150	5	-2.31	1964497460	307592	90.86	6420	6540	6270	8420	4540	6480	6386.70	3.58	0	653	6800	6640	6550	6390	6300	6595	6345	85	1940	500	4660	10	1	17093155	1082	-6.28	0.59	12	1.80	-1008.00	10687.00	9584	20230330	-33.95	4517	20231219	40.14	8200	-22.80	20240219	4730	33.83	20240103	9070	-30.21	20230404	4600	37.61	20231219	3.55	N	078890	500	85 억	611667	N	N	174	N	N
140	20240404	140540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6320	-160	5	-2.47	1763825170	275750	81.46	6420	6540	6270	8420	4540	6480	6396.46	3.58	0	1586	6800	6640	6550	6390	6300	6595	6345	85	1940	500	4660	10	1	17093155	1080	-6.27	0.59	12	1.61	-1008.00	10687.00	9584	20230330	-34.06	4517	20231219	39.92	8200	-22.93	20240219	4730	33.62	20240103	9070	-30.32	20230404	4600	37.39	20231219	3.55	N	078890	500	85 억	611667	N	N	174	N	N
141	20240404	130534	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6330	-150	5	-2.31	1664487590	260016	76.81	6420	6540	6270	8420	4540	6480	6401.48	3.58	0	-842	6800	6640	6550	6390	6300	6595	6345	85	1940	500	4660	10	1	17093155	1082	-6.28	0.59	12	1.52	-1008.00	10687.00	9584	20230330	-33.95	4517	20231219	40.14	8200	-22.80	20240219	4730	33.83	20240103	9070	-30.21	20230404	4600	37.61	20231219	3.55	N	078890	500	85 억	611667	N	N	174	N	N
142	20240404	120537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6300	-180	5	-2.78	1494694960	233090	68.85	6420	6540	6270	8420	4540	6480	6412.52	3.58	0	317	6800	6640	6550	6390	6300	6595	6345	85	1940	500	4660	10	1	17093155	1077	-6.25	0.59	12	1.36	-1008.00	10687.00	9584	20230330	-34.27	4517	20231219	39.47	8200	-23.17	20240219	4730	33.19	20240103	9070	-30.54	20230404	4600	36.96	20231219	3.55	N	078890	500	85 억	611667	N	N	174	N	N
143	20240404	110539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6380	-100	5	-1.54	1171026950	181820	53.71	6420	6540	6300	8420	4540	6480	6440.58	3.58	0	-4538	6800	6640	6550	6390	6300	6595	6345	85	1940	500	4660	10	1	17093155	1091	-6.33	0.60	12	1.06	-1008.00	10687.00	9584	20230330	-33.43	4517	20231219	41.24	8200	-22.20	20240219	4730	34.88	20240103	9070	-29.66	20230404	4600	38.70	20231219	3.55	N	078890	500	85 억	611667	N	N	174	N	N
144	20240404	100539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6470	-10	5	-0.15	713540660	110081	32.52	6420	6540	6420	8420	4540	6480	6481.96	3.58	0	-2752	6800	6640	6550	6390	6300	6595	6345	85	1940	500	4660	10	1	17093155	1106	-6.42	0.61	12	0.64	-1008.00	10687.00	9584	20230330	-32.49	4517	20231219	43.24	8200	-21.10	20240219	4730	36.79	20240103	9070	-28.67	20230404	4600	40.65	20231219	3.55	N	078890	500	85 억	611667	N	N	174	N	N
145	20240404	090538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6460	-20	5	-0.31	190241350	29521	8.72	6420	6500	6420	8420	4540	6480	6444.27	3.58	0	6120	6800	6640	6550	6390	6300	6595	6345	85	1940	500	4660	10	1	17093155	1104	-6.41	0.60	12	0.17	-1008.00	10687.00	9584	20230330	-32.60	4517	20231219	43.02	8200	-21.22	20240219	4730	36.58	20240103	9070	-28.78	20230404	4600	40.43	20231219	3.55	N	078890	500	85 억	611667	N	N	174	N	N
146	20240403	160539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6480	-280	5	-4.14	2086254260	319502	60.63	6680	6710	6460	8780	4740	6760	6529.77	3.36	0	37228	7353	7056	6883	6586	6413	6970	6500	85	2020	500	4860	10	1	17093155	1108	-6.43	0.61	12	1.87	-1008.00	10687.00	9633	20230329	-32.73	4517	20231219	43.46	8200	-20.98	20240219	4730	37.00	20240103	9070	-28.56	20230404	4600	40.87	20231219	3.65	N	078890	500	85 억	574050	N	N	174	N	N
147	20240403	150536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6480	-280	5	-4.14	1892281900	289565	54.95	6680	6710	6470	8780	4740	6760	6534.91	3.36	0	44993	7353	7056	6883	6586	6413	6970	6500	85	2020	500	4860	10	1	17093155	1108	-6.43	0.61	12	1.69	-1008.00	10687.00	9633	20230329	-32.73	4517	20231219	43.46	8200	-20.98	20240219	4730	37.00	20240103	9070	-28.56	20230404	4600	40.87	20231219	3.65	N	078890	500	85 억	574050	N	N	733	N	N
148	20240403	140533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6550	-210	5	-3.11	1545085840	236175	44.82	6680	6710	6470	8780	4740	6760	6542.12	3.36	0	60240	7353	7056	6883	6586	6413	6970	6500	85	2020	500	4860	10	1	17093155	1120	-6.50	0.61	12	1.38	-1008.00	10687.00	9633	20230329	-32.00	4517	20231219	45.01	8200	-20.12	20240219	4730	38.48	20240103	9070	-27.78	20230404	4600	42.39	20231219	3.65	N	078890	500	85 억	574050	N	N	733	N	N
149	20240403	130534	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6540	-220	5	-3.25	1398501700	213823	40.58	6680	6710	6470	8780	4740	6760	6540.46	3.36	0	68378	7353	7056	6883	6586	6413	6970	6500	85	2020	500	4860	10	1	17093155	1118	-6.49	0.61	12	1.25	-1008.00	10687.00	9633	20230329	-32.11	4517	20231219	44.79	8200	-20.24	20240219	4730	38.27	20240103	9070	-27.89	20230404	4600	42.17	20231219	3.65	N	078890	500	85 억	574050	N	N	733	N	N
150	20240403	120533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6510	-250	5	-3.70	1300245550	198757	37.72	6680	6710	6470	8780	4740	6760	6541.89	3.36	0	69237	7353	7056	6883	6586	6413	6970	6500	85	2020	500	4860	10	1	17093155	1113	-6.46	0.61	12	1.16	-1008.00	10687.00	9633	20230329	-32.42	4517	20231219	44.12	8200	-20.61	20240219	4730	37.63	20240103	9070	-28.22	20230404	4600	41.52	20231219	3.65	N	078890	500	85 억	574050	N	N	733	N	N
151	20240403	110533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6500	-260	5	-3.85	1203865160	183945	34.91	6680	6710	6470	8780	4740	6760	6544.70	3.36	0	69840	7353	7056	6883	6586	6413	6970	6500	85	2020	500	4860	10	1	17093155	1111	-6.45	0.61	12	1.08	-1008.00	10687.00	9633	20230329	-32.52	4517	20231219	43.90	8200	-20.73	20240219	4730	37.42	20240103	9070	-28.34	20230404	4600	41.30	20231219	3.65	N	078890	500	85 억	574050	N	N	733	N	N
152	20240403	100535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6540	-220	5	-3.25	892706930	136131	25.83	6680	6710	6470	8780	4740	6760	6557.70	3.36	0	48342	7353	7056	6883	6586	6413	6970	6500	85	2020	500	4860	10	1	17093155	1118	-6.49	0.61	12	0.80	-1008.00	10687.00	9633	20230329	-32.11	4517	20231219	44.79	8200	-20.24	20240219	4730	38.27	20240103	9070	-27.89	20230404	4600	42.17	20231219	3.65	N	078890	500	85 억	574050	N	N	733	N	N
153	20240403	090535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6620	-140	5	-2.07	128709740	19343	3.67	6680	6710	6600	8780	4740	6760	6654.07	3.36	0	4635	7353	7056	6883	6586	6413	6970	6500	85	2020	500	4860	10	1	17093155	1132	-6.57	0.62	12	0.11	-1008.00	10687.00	9633	20230329	-31.28	4517	20231219	46.56	8200	-19.27	20240219	4730	39.96	20240103	9070	-27.01	20230404	4600	43.91	20231219	3.65	N	078890	500	85 억	574050	N	N	733	N	N
154	20240402	160525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6760	-360	5	-5.06	3606831950	525572	202.04	7070	7180	6710	9250	4990	7120	6862.71	3.53	0	-28635	7313	7216	7113	7016	6913	7265	7065	85	2130	500	5120	10	1	17093155	1155	-6.71	0.63	12	3.07	-1008.00	10687.00	9692	20230328	-30.25	4517	20231219	49.66	8200	-17.56	20240219	4730	42.92	20240103	9070	-25.47	20230404	4600	46.96	20231219	3.55	N	078890	500	85 억	602734	N	N	733	N	N
155	20240402	150532	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6750	-370	5	-5.20	3501796470	510026	196.06	7070	7180	6710	9250	4990	7120	6865.85	3.53	0	-28826	7313	7216	7113	7016	6913	7265	7065	85	2130	500	5120	10	1	17093155	1154	-6.70	0.63	12	2.98	-1008.00	10687.00	9692	20230328	-30.35	4517	20231219	49.44	8200	-17.68	20240219	4730	42.71	20240103	9070	-25.58	20230404	4600	46.74	20231219	3.55	N	078890	500	85 억	602734	N	N	1009	N	N
156	20240402	140534	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6750	-370	5	-5.20	3244809220	471865	181.39	7070	7180	6710	9250	4990	7120	6876.50	3.53	0	-25037	7313	7216	7113	7016	6913	7265	7065	85	2130	500	5120	10	1	17093155	1154	-6.70	0.63	12	2.76	-1008.00	10687.00	9692	20230328	-30.35	4517	20231219	49.44	8200	-17.68	20240219	4730	42.71	20240103	9070	-25.58	20230404	4600	46.74	20231219	3.55	N	078890	500	85 억	602734	N	N	1009	N	N
157	20240402	130525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6780	-340	5	-4.78	2832467560	410742	157.90	7070	7180	6770	9250	4990	7120	6895.91	3.53	0	-21160	7313	7216	7113	7016	6913	7265	7065	85	2130	500	5120	10	1	17093155	1159	-6.73	0.63	12	2.40	-1008.00	10687.00	9692	20230328	-30.05	4517	20231219	50.10	8200	-17.32	20240219	4730	43.34	20240103	9070	-25.25	20230404	4600	47.39	20231219	3.55	N	078890	500	85 억	602734	N	N	1009	N	N
158	20240402	120525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6850	-270	5	-3.79	2429857770	351566	135.15	7070	7180	6780	9250	4990	7120	6911.45	3.53	0	-12117	7313	7216	7113	7016	6913	7265	7065	85	2130	500	5120	10	1	17093155	1171	-6.80	0.64	12	2.06	-1008.00	10687.00	9692	20230328	-29.32	4517	20231219	51.65	8200	-16.46	20240219	4730	44.82	20240103	9070	-24.48	20230404	4600	48.91	20231219	3.55	N	078890	500	85 억	602734	N	N	1009	N	N
159	20240402	110527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6850	-270	5	-3.79	2132998080	308131	118.45	7070	7180	6780	9250	4990	7120	6922.29	3.53	0	-15239	7313	7216	7113	7016	6913	7265	7065	85	2130	500	5120	10	1	17093155	1171	-6.80	0.64	12	1.80	-1008.00	10687.00	9692	20230328	-29.32	4517	20231219	51.65	8200	-16.46	20240219	4730	44.82	20240103	9070	-24.48	20230404	4600	48.91	20231219	3.55	N	078890	500	85 억	602734	N	N	1009	N	N
160	20240402	100527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6870	-250	5	-3.51	1576018400	227373	87.41	7070	7180	6780	9250	4990	7120	6931.31	3.53	0	-13589	7313	7216	7113	7016	6913	7265	7065	85	2130	500	5120	10	1	17093155	1174	-6.82	0.64	12	1.33	-1008.00	10687.00	9692	20230328	-29.12	4517	20231219	52.09	8200	-16.22	20240219	4730	45.24	20240103	9070	-24.26	20230404	4600	49.35	20231219	3.55	N	078890	500	85 억	602734	N	N	1009	N	N
161	20240402	090528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7070	-50	5	-0.70	215756880	30472	11.71	7070	7180	7070	9250	4990	7120	7080.33	3.53	0	3879	7313	7216	7113	7016	6913	7265	7065	85	2130	500	5120	10	1	17093155	1208	-7.01	0.66	12	0.18	-1008.00	10687.00	9692	20230328	-27.05	4517	20231219	56.52	8200	-13.78	20240219	4730	49.47	20240103	9070	-22.05	20230404	4600	53.70	20231219	3.55	N	078890	500	85 억	602734	N	N	1009	N	N
162	20240401	160525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7120	-10	5	-0.14	1808060280	253652	70.42	7090	7210	7010	9260	5000	7130	7128.14	3.48	0	7032	7430	7280	7140	6990	6850	7210	6920	85	2130	500	5130	10	1	17093155	1217	-7.06	0.67	12	1.48	-1008.00	10687.00	9692	20230328	-26.54	4517	20231219	57.63	8200	-13.17	20240219	4730	50.53	20240103	9070	-21.50	20230404	4600	54.78	20231219	3.39	N	078890	500	85 억	595283	N	N	1009	N	N
163	20240401	150527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7160	30	2	0.42	1690579810	237202	65.85	7090	7210	7010	9260	5000	7130	7127.17	3.48	0	8502	7430	7280	7140	6990	6850	7210	6920	85	2130	500	5130	10	1	17093155	1224	-7.10	0.67	12	1.39	-1008.00	10687.00	9692	20230328	-26.12	4517	20231219	58.51	8200	-12.68	20240219	4730	51.37	20240103	9070	-21.06	20230404	4600	55.65	20231219	3.39	N	078890	500	85 억	595283	N	N	674	N	N
164	20240401	140524	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7120	-10	5	-0.14	1505386700	211250	58.65	7090	7210	7010	9260	5000	7130	7126.08	3.48	0	8482	7430	7280	7140	6990	6850	7210	6920	85	2130	500	5130	10	1	17093155	1217	-7.06	0.67	12	1.24	-1008.00	10687.00	9692	20230328	-26.54	4517	20231219	57.63	8200	-13.17	20240219	4730	50.53	20240103	9070	-21.50	20230404	4600	54.78	20231219	3.39	N	078890	500	85 억	595283	N	N	674	N	N
165	20240401	130520	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7150	20	2	0.28	1362615760	191203	53.08	7090	7210	7010	9260	5000	7130	7126.53	3.48	0	8469	7430	7280	7140	6990	6850	7210	6920	85	2130	500	5130	10	1	17093155	1222	-7.09	0.67	12	1.12	-1008.00	10687.00	9692	20230328	-26.23	4517	20231219	58.29	8200	-12.80	20240219	4730	51.16	20240103	9070	-21.17	20230404	4600	55.43	20231219	3.39	N	078890	500	85 억	595283	N	N	674	N	N
166	20240401	120527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7170	40	2	0.56	1191504720	167265	46.44	7090	7210	7010	9260	5000	7130	7123.44	3.48	0	7504	7430	7280	7140	6990	6850	7210	6920	85	2130	500	5130	10	1	17093155	1226	-7.11	0.67	12	0.98	-1008.00	10687.00	9692	20230328	-26.02	4517	20231219	58.73	8200	-12.56	20240219	4730	51.59	20240103	9070	-20.95	20230404	4600	55.87	20231219	3.39	N	078890	500	85 억	595283	N	N	674	N	N
167	20240401	110524	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7140	10	2	0.14	955069470	134268	37.28	7090	7210	7010	9260	5000	7130	7113.09	3.48	0	3712	7430	7280	7140	6990	6850	7210	6920	85	2130	500	5130	10	1	17093155	1220	-7.08	0.67	12	0.79	-1008.00	10687.00	9692	20230328	-26.33	4517	20231219	58.07	8200	-12.93	20240219	4730	50.95	20240103	9070	-21.28	20230404	4600	55.22	20231219	3.39	N	078890	500	85 억	595283	N	N	674	N	N
168	20240401	100522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7160	30	2	0.42	745987880	104998	29.15	7090	7210	7010	9260	5000	7130	7104.66	3.48	0	7662	7430	7280	7140	6990	6850	7210	6920	85	2130	500	5130	10	1	17093155	1224	-7.10	0.67	12	0.61	-1008.00	10687.00	9692	20230328	-26.12	4517	20231219	58.51	8200	-12.68	20240219	4730	51.37	20240103	9070	-21.06	20230404	4600	55.65	20231219	3.39	N	078890	500	85 억	595283	N	N	674	N	N
169	20240401	090523	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7030	-100	5	-1.40	378726140	53557	14.87	7090	7210	7010	9260	5000	7130	7070.91	3.48	0	2145	7430	7280	7140	6990	6850	7210	6920	85	2130	500	5130	10	1	17093155	1202	-6.97	0.66	12	0.31	-1008.00	10687.00	9692	20230328	-27.47	4517	20231219	55.63	8200	-14.27	20240219	4730	48.63	20240103	9070	-22.49	20230404	4600	52.83	20231219	3.39	N	078890	500	85 억	595283	N	N	674	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History