KissMeData/083640/price/prices-20240501.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240531,160713,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,437,0,3,0.00,37060028,85102,52.83,437,441,434,568,306,437,435.40,0.93,0,524,456,446,440,430,424,443,427,389,131,500,280,1,1,77720351,340,-1.08,0.38,12,0.11,-406.00,1147.00,845,20230605,-48.28,434,20240531,0.69,598,-26.92,20240104,434,0.69,20240531,845,-48.28,20230605,434,0.69,20240531,1.02,N,083640,500,388 억,,726446,N,N,0,N,00,N
20240531,150709,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,436,-1,5,-0.23,34156725,78454,48.70,437,441,434,568,306,437,435.37,0.93,0,711,456,446,440,430,424,443,427,389,131,500,280,1,1,77720351,339,-1.07,0.38,12,0.10,-406.00,1147.00,845,20230605,-48.40,434,20240531,0.46,598,-27.09,20240104,434,0.46,20240531,845,-48.40,20230605,434,0.46,20240531,1.02,N,083640,500,388 억,,726446,N,N,0,N,00,N
20240531,140709,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,436,-1,5,-0.23,30559265,70186,43.57,437,441,434,568,306,437,435.40,0.93,0,891,456,446,440,430,424,443,427,389,131,500,280,1,1,77720351,339,-1.07,0.38,12,0.09,-406.00,1147.00,845,20230605,-48.40,434,20240531,0.46,598,-27.09,20240104,434,0.46,20240531,845,-48.40,20230605,434,0.46,20240531,1.02,N,083640,500,388 억,,726446,N,N,0,N,00,N
20240531,130714,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,437,0,3,0.00,25292668,58066,36.05,437,441,434,568,306,437,435.58,0.93,0,891,456,446,440,430,424,443,427,389,131,500,280,1,1,77720351,340,-1.08,0.38,12,0.07,-406.00,1147.00,845,20230605,-48.28,434,20240531,0.69,598,-26.92,20240104,434,0.69,20240531,845,-48.28,20230605,434,0.69,20240531,1.02,N,083640,500,388 억,,726446,N,N,0,N,00,N
20240531,120717,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,437,0,3,0.00,20939379,48066,29.84,437,441,434,568,306,437,435.64,0.93,0,891,456,446,440,430,424,443,427,389,131,500,280,1,1,77720351,340,-1.08,0.38,12,0.06,-406.00,1147.00,845,20230605,-48.28,434,20240531,0.69,598,-26.92,20240104,434,0.69,20240531,845,-48.28,20230605,434,0.69,20240531,1.02,N,083640,500,388 억,,726446,N,N,0,N,00,N
20240531,110713,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,437,0,3,0.00,10334257,23671,14.69,437,441,435,568,306,437,436.58,0.93,0,891,456,446,440,430,424,443,427,389,131,500,280,1,1,77720351,340,-1.08,0.38,12,0.03,-406.00,1147.00,845,20230605,-48.28,434,20240530,0.69,598,-26.92,20240104,434,0.69,20240530,845,-48.28,20230605,434,0.69,20240530,1.02,N,083640,500,388 억,,726446,N,N,0,N,00,N
20240531,100715,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,437,0,3,0.00,7187937,16455,10.22,437,441,435,568,306,437,436.82,0.93,0,891,456,446,440,430,424,443,427,389,131,500,280,1,1,77720351,340,-1.08,0.38,12,0.02,-406.00,1147.00,845,20230605,-48.28,434,20240530,0.69,598,-26.92,20240104,434,0.69,20240530,845,-48.28,20230605,434,0.69,20240530,1.02,N,083640,500,388 억,,726446,N,N,0,N,00,N
20240531,090712,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,439,2,2,0.46,2176279,4964,3.08,437,441,437,568,306,437,438.41,0.93,0,-426,456,446,440,430,424,443,427,389,131,500,280,1,1,77720351,341,-1.08,0.38,12,0.01,-406.00,1147.00,845,20230605,-48.05,434,20240530,1.15,598,-26.59,20240104,434,1.15,20240530,845,-48.05,20230605,434,1.15,20240530,1.02,N,083640,500,388 억,,726446,N,N,0,N,00,N
20240530,160709,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,437,-8,5,-1.80,70781277,161065,138.87,445,450,434,578,312,445,439.47,0.99,0,-50011,451,448,445,442,439,446,440,389,133,500,290,1,1,77720351,340,-1.08,0.38,12,0.21,-406.00,1147.00,845,20230605,-48.28,434,20240530,0.69,598,-26.92,20240104,434,0.69,20240530,845,-48.28,20230605,434,0.69,20240530,1.15,N,083640,500,388 억,,769285,N,N,0,N,00,N
20240530,150710,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,437,-8,5,-1.80,60821399,138191,119.15,445,450,436,578,312,445,440.13,0.99,0,-47030,451,448,445,442,439,446,440,389,133,500,290,1,1,77720351,340,-1.08,0.38,12,0.18,-406.00,1147.00,845,20230605,-48.28,436,20240530,0.23,598,-26.92,20240104,436,0.23,20240530,845,-48.28,20230605,436,0.23,20240530,1.15,N,083640,500,388 억,,769285,N,N,0,N,00,N
20240530,140710,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,438,-7,5,-1.57,52353913,118838,102.46,445,450,436,578,312,445,440.55,0.99,0,-44649,451,448,445,442,439,446,440,389,133,500,290,1,1,77720351,340,-1.08,0.38,12,0.15,-406.00,1147.00,845,20230605,-48.17,436,20240530,0.46,598,-26.76,20240104,436,0.46,20240530,845,-48.17,20230605,436,0.46,20240530,1.15,N,083640,500,388 억,,769285,N,N,0,N,00,N
20240530,130711,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,441,-4,5,-0.90,35527344,80417,69.34,445,450,439,578,312,445,441.79,0.99,0,-43819,451,448,445,442,439,446,440,389,133,500,290,1,1,77720351,343,-1.09,0.38,12,0.10,-406.00,1147.00,845,20230605,-47.81,439,20240530,0.46,598,-26.25,20240104,439,0.46,20240530,845,-47.81,20230605,439,0.46,20240530,1.15,N,083640,500,388 억,,769285,N,N,0,N,00,N
20240530,120710,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,442,-3,5,-0.67,33259387,75275,64.90,445,450,439,578,312,445,441.84,0.99,0,-42442,451,448,445,442,439,446,440,389,133,500,290,1,1,77720351,344,-1.09,0.39,12,0.10,-406.00,1147.00,845,20230605,-47.69,439,20240530,0.68,598,-26.09,20240104,439,0.68,20240530,845,-47.69,20230605,439,0.68,20240530,1.15,N,083640,500,388 억,,769285,N,N,0,N,00,N
20240530,110710,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,442,-3,5,-0.67,30772593,69654,60.06,445,450,439,578,312,445,441.79,0.99,0,-38250,451,448,445,442,439,446,440,389,133,500,290,1,1,77720351,344,-1.09,0.39,12,0.09,-406.00,1147.00,845,20230605,-47.69,439,20240530,0.68,598,-26.09,20240104,439,0.68,20240530,845,-47.69,20230605,439,0.68,20240530,1.15,N,083640,500,388 억,,769285,N,N,0,N,00,N
20240530,100711,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,441,-4,5,-0.90,26193958,59285,51.12,445,450,439,578,312,445,441.83,0.99,0,-36928,451,448,445,442,439,446,440,389,133,500,290,1,1,77720351,343,-1.09,0.38,12,0.08,-406.00,1147.00,845,20230605,-47.81,439,20240530,0.46,598,-26.25,20240104,439,0.46,20240530,845,-47.81,20230605,439,0.46,20240530,1.15,N,083640,500,388 억,,769285,N,N,0,N,00,N
20240530,090711,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,442,-3,5,-0.67,3766423,8418,7.26,445,450,442,578,312,445,447.42,0.99,0,-4791,451,448,445,442,439,446,440,389,133,500,290,1,1,77720351,344,-1.09,0.39,12,0.01,-406.00,1147.00,845,20230605,-47.69,442,20240530,0.00,598,-26.09,20240104,442,0.00,20240530,845,-47.69,20230605,442,0.00,20240530,1.15,N,083640,500,388 억,,769285,N,N,0,N,00,N
20240529,160704,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,445,-3,5,-0.67,50412258,113400,78.69,448,448,442,582,314,448,444.55,1.00,0,-6939,454,451,447,444,440,449,442,389,134,500,290,1,1,77720351,346,-1.10,0.39,12,0.15,-406.00,1147.00,845,20230605,-47.34,442,20240529,0.68,598,-25.59,20240104,442,0.68,20240529,845,-47.34,20230605,442,0.68,20240529,1.16,N,083640,500,388 억,,776237,N,N,0,N,00,N
20240529,150703,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,445,-3,5,-0.67,49607891,111590,77.43,448,448,442,582,314,448,444.55,1.00,0,-5733,454,451,447,444,440,449,442,389,134,500,290,1,1,77720351,346,-1.10,0.39,12,0.14,-406.00,1147.00,845,20230605,-47.34,442,20240529,0.68,598,-25.59,20240104,442,0.68,20240529,845,-47.34,20230605,442,0.68,20240529,1.16,N,083640,500,388 억,,776237,N,N,0,N,00,N
20240529,140703,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,444,-4,5,-0.89,42728742,96098,66.68,448,448,442,582,314,448,444.64,1.00,0,-4739,454,451,447,444,440,449,442,389,134,500,290,1,1,77720351,345,-1.09,0.39,12,0.12,-406.00,1147.00,845,20230605,-47.46,442,20240529,0.45,598,-25.75,20240104,442,0.45,20240529,845,-47.46,20230605,442,0.45,20240529,1.16,N,083640,500,388 억,,776237,N,N,0,N,00,N
20240529,130706,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,444,-4,5,-0.89,39030203,87770,60.91,448,448,442,582,314,448,444.69,1.00,0,-4739,454,451,447,444,440,449,442,389,134,500,290,1,1,77720351,345,-1.09,0.39,12,0.11,-406.00,1147.00,845,20230605,-47.46,442,20240529,0.45,598,-25.75,20240104,442,0.45,20240529,845,-47.46,20230605,442,0.45,20240529,1.16,N,083640,500,388 억,,776237,N,N,0,N,00,N
20240529,120708,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,444,-4,5,-0.89,34971309,78611,54.55,448,448,442,582,314,448,444.87,1.00,0,-4739,454,451,447,444,440,449,442,389,134,500,290,1,1,77720351,345,-1.09,0.39,12,0.10,-406.00,1147.00,845,20230605,-47.46,442,20240529,0.45,598,-25.75,20240104,442,0.45,20240529,845,-47.46,20230605,442,0.45,20240529,1.16,N,083640,500,388 억,,776237,N,N,0,N,00,N
20240529,110706,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,446,-2,5,-0.45,28390965,63811,44.28,448,448,442,582,314,448,444.92,1.00,0,-4739,454,451,447,444,440,449,442,389,134,500,290,1,1,77720351,347,-1.10,0.39,12,0.08,-406.00,1147.00,845,20230605,-47.22,442,20240529,0.90,598,-25.42,20240104,442,0.90,20240529,845,-47.22,20230605,442,0.90,20240529,1.16,N,083640,500,388 억,,776237,N,N,0,N,00,N
20240529,100704,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,446,-2,5,-0.45,13982825,31498,21.86,448,448,442,582,314,448,443.93,1.00,0,-1348,454,451,447,444,440,449,442,389,134,500,290,1,1,77720351,347,-1.10,0.39,12,0.04,-406.00,1147.00,845,20230605,-47.22,442,20240529,0.90,598,-25.42,20240104,442,0.90,20240529,845,-47.22,20230605,442,0.90,20240529,1.16,N,083640,500,388 억,,776237,N,N,0,N,00,N
20240529,090701,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,447,-1,5,-0.22,1251305,2799,1.94,448,448,446,582,314,448,447.05,1.00,0,0,454,451,447,444,440,449,442,389,134,500,290,1,1,77720351,347,-1.10,0.39,12,0.00,-406.00,1147.00,845,20230605,-47.10,443,20240527,0.90,598,-25.25,20240104,443,0.90,20240527,845,-47.10,20230605,443,0.90,20240527,1.16,N,083640,500,388 억,,776237,N,N,0,N,00,N
20240528,160700,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,448,-2,5,-0.44,64217828,144093,98.16,450,450,443,585,315,450,445.63,0.97,0,19855,456,453,448,445,440,454,446,389,135,500,290,1,1,77720351,348,-1.10,0.39,12,0.19,-406.00,1147.00,845,20230605,-46.98,443,20240528,1.13,598,-25.08,20240104,443,1.13,20240528,845,-46.98,20230605,443,1.13,20240528,1.16,N,083640,500,388 억,,756420,N,N,0,N,00,N
20240528,150703,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,446,-4,5,-0.89,50757823,113865,77.57,450,450,443,585,315,450,445.77,0.97,0,-4133,456,453,448,445,440,454,446,389,135,500,290,1,1,77720351,347,-1.10,0.39,12,0.15,-406.00,1147.00,845,20230605,-47.22,443,20240528,0.68,598,-25.42,20240104,443,0.68,20240528,845,-47.22,20230605,443,0.68,20240528,1.16,N,083640,500,388 억,,756420,N,N,0,N,00,N
20240528,140704,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,447,-3,5,-0.67,38727092,86802,59.13,450,450,444,585,315,450,446.15,0.97,0,-3760,456,453,448,445,440,454,446,389,135,500,290,1,1,77720351,347,-1.10,0.39,12,0.11,-406.00,1147.00,845,20230605,-47.10,443,20240527,0.90,598,-25.25,20240104,443,0.90,20240527,845,-47.10,20230605,443,0.90,20240527,1.16,N,083640,500,388 억,,756420,N,N,0,N,00,N
20240528,130700,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,448,-2,5,-0.44,26332340,58976,40.18,450,450,445,585,315,450,446.49,0.97,0,-3760,456,453,448,445,440,454,446,389,135,500,290,1,1,77720351,348,-1.10,0.39,12,0.08,-406.00,1147.00,845,20230605,-46.98,443,20240527,1.13,598,-25.08,20240104,443,1.13,20240527,845,-46.98,20230605,443,1.13,20240527,1.16,N,083640,500,388 억,,756420,N,N,0,N,00,N
20240528,120701,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,449,-1,5,-0.22,17114196,38281,26.08,450,450,445,585,315,450,447.07,0.97,0,-3760,456,453,448,445,440,454,446,389,135,500,290,1,1,77720351,349,-1.11,0.39,12,0.05,-406.00,1147.00,845,20230605,-46.86,443,20240527,1.35,598,-24.92,20240104,443,1.35,20240527,845,-46.86,20230605,443,1.35,20240527,1.16,N,083640,500,388 억,,756420,N,N,0,N,00,N
20240528,110645,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,449,-1,5,-0.22,9528324,21301,14.51,450,450,445,585,315,450,447.32,0.97,0,-3559,456,453,448,445,440,454,446,389,135,500,290,1,1,77720351,349,-1.11,0.39,12,0.03,-406.00,1147.00,845,20230605,-46.86,443,20240527,1.35,598,-24.92,20240104,443,1.35,20240527,845,-46.86,20230605,443,1.35,20240527,1.16,N,083640,500,388 억,,756420,N,N,0,N,00,N
20240528,100701,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,450,0,3,0.00,5382217,12037,8.20,450,450,445,585,315,450,447.14,0.97,0,-3388,456,453,448,445,440,454,446,389,135,500,290,1,1,77720351,350,-1.11,0.39,12,0.02,-406.00,1147.00,845,20230605,-46.75,443,20240527,1.58,598,-24.75,20240104,443,1.58,20240527,845,-46.75,20230605,443,1.58,20240527,1.16,N,083640,500,388 억,,756420,N,N,0,N,00,N
20240528,090703,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,450,0,3,0.00,204503,455,0.31,450,450,445,585,315,450,449.46,0.97,0,-224,456,453,448,445,440,454,446,389,135,500,290,1,1,77720351,350,-1.11,0.39,12,0.00,-406.00,1147.00,845,20230605,-46.75,443,20240527,1.58,598,-24.75,20240104,443,1.58,20240527,845,-46.75,20230605,443,1.58,20240527,1.16,N,083640,500,388 억,,756420,N,N,0,N,00,N
20240527,160651,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,450,3,2,0.67,65649285,146785,72.30,447,451,443,581,313,447,447.25,1.00,0,-21466,459,453,449,443,439,451,441,389,134,500,290,1,1,77720351,350,-1.11,0.39,12,0.19,-406.00,1147.00,845,20230605,-46.75,443,20240527,1.58,598,-24.75,20240104,443,1.58,20240527,845,-46.75,20230605,443,1.58,20240527,1.17,N,083640,500,388 억,,777919,N,N,0,N,00,N
20240527,150702,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,449,2,2,0.45,65024848,145394,71.61,447,451,443,581,313,447,447.23,1.00,0,-21400,459,453,449,443,439,451,441,389,134,500,290,1,1,77720351,349,-1.11,0.39,12,0.19,-406.00,1147.00,845,20230605,-46.86,443,20240527,1.35,598,-24.92,20240104,443,1.35,20240527,845,-46.86,20230605,443,1.35,20240527,1.17,N,083640,500,388 억,,777919,N,N,0,N,00,N
20240527,140700,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,449,2,2,0.45,57335947,128124,63.11,447,451,443,581,313,447,447.50,1.00,0,-21392,459,453,449,443,439,451,441,389,134,500,290,1,1,77720351,349,-1.11,0.39,12,0.16,-406.00,1147.00,845,20230605,-46.86,443,20240527,1.35,598,-24.92,20240104,443,1.35,20240527,845,-46.86,20230605,443,1.35,20240527,1.17,N,083640,500,388 억,,777919,N,N,0,N,00,N
20240527,130659,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,445,-2,5,-0.45,53970034,120606,59.41,447,451,443,581,313,447,447.49,1.00,0,-20110,459,453,449,443,439,451,441,389,134,500,290,1,1,77720351,346,-1.10,0.39,12,0.16,-406.00,1147.00,845,20230605,-47.34,443,20240527,0.45,598,-25.59,20240104,443,0.45,20240527,845,-47.34,20230605,443,0.45,20240527,1.17,N,083640,500,388 억,,777919,N,N,0,N,00,N
20240527,120700,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,448,1,2,0.22,45005859,100522,49.51,447,451,443,581,313,447,447.72,1.00,0,-20502,459,453,449,443,439,451,441,389,134,500,290,1,1,77720351,348,-1.10,0.39,12,0.13,-406.00,1147.00,845,20230605,-46.98,443,20240527,1.13,598,-25.08,20240104,443,1.13,20240527,845,-46.98,20230605,443,1.13,20240527,1.17,N,083640,500,388 억,,777919,N,N,0,N,00,N
20240527,110659,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,449,2,2,0.45,37932343,84759,41.75,447,451,443,581,313,447,447.53,1.00,0,-17110,459,453,449,443,439,451,441,389,134,500,290,1,1,77720351,349,-1.11,0.39,12,0.11,-406.00,1147.00,845,20230605,-46.86,443,20240527,1.35,598,-24.92,20240104,443,1.35,20240527,845,-46.86,20230605,443,1.35,20240527,1.17,N,083640,500,388 억,,777919,N,N,0,N,00,N
20240527,100658,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,451,4,2,0.89,32425204,72478,35.70,447,451,443,581,313,447,447.38,1.00,0,-13030,459,453,449,443,439,451,441,389,134,500,290,1,1,77720351,351,-1.11,0.39,12,0.09,-406.00,1147.00,845,20230605,-46.63,443,20240527,1.81,598,-24.58,20240104,443,1.81,20240527,845,-46.63,20230605,443,1.81,20240527,1.17,N,083640,500,388 억,,777919,N,N,0,N,00,N
20240527,090658,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,449,2,2,0.45,2097317,4704,2.32,447,450,443,581,313,447,445.86,1.00,0,-96,459,453,449,443,439,451,441,389,134,500,290,1,1,77720351,349,-1.11,0.39,12,0.01,-406.00,1147.00,845,20230605,-46.86,443,20240527,1.35,598,-24.92,20240104,443,1.35,20240527,845,-46.86,20230605,443,1.35,20240527,1.17,N,083640,500,388 억,,777919,N,N,0,N,00,N
20240524,160624,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,447,-11,5,-2.40,90750063,201811,176.08,454,455,445,595,321,458,449.81,1.04,0,-30647,466,462,455,451,444,458,447,389,137,500,300,1,1,77720351,347,-1.10,0.39,12,0.26,-406.00,1147.00,845,20230605,-47.10,445,20240524,0.45,598,-25.25,20240104,445,0.45,20240524,845,-47.10,20230605,445,0.45,20240524,1.17,N,083640,500,388 억,,808328,N,N,0,N,00,N
20240524,150623,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,449,-9,5,-1.97,55569433,123821,108.04,454,455,445,595,321,458,448.79,1.04,0,-29086,466,462,455,451,444,458,447,389,137,500,300,1,1,77720351,349,-1.11,0.39,12,0.16,-406.00,1147.00,845,20230605,-46.86,445,20240524,0.90,598,-24.92,20240104,445,0.90,20240524,845,-46.86,20230605,445,0.90,20240524,1.17,N,083640,500,388 억,,808328,N,N,0,N,00,N
20240524,140627,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,449,-9,5,-1.97,42488430,94685,82.61,454,455,445,595,321,458,448.73,1.04,0,-18528,466,462,455,451,444,458,447,389,137,500,300,1,1,77720351,349,-1.11,0.39,12,0.12,-406.00,1147.00,845,20230605,-46.86,445,20240524,0.90,598,-24.92,20240104,445,0.90,20240524,845,-46.86,20230605,445,0.90,20240524,1.17,N,083640,500,388 억,,808328,N,N,0,N,00,N
20240524,130624,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,445,-13,5,-2.84,37434913,83379,72.75,454,455,445,595,321,458,448.97,1.04,0,-12416,466,462,455,451,444,458,447,389,137,500,300,1,1,77720351,346,-1.10,0.39,12,0.11,-406.00,1147.00,845,20230605,-47.34,445,20240524,0.00,598,-25.59,20240104,445,0.00,20240524,845,-47.34,20230605,445,0.00,20240524,1.17,N,083640,500,388 억,,808328,N,N,0,N,00,N
20240524,120625,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,449,-9,5,-1.97,19909824,44110,38.49,454,455,447,595,321,458,451.37,1.04,0,-2934,466,462,455,451,444,458,447,389,137,500,300,1,1,77720351,349,-1.11,0.39,12,0.06,-406.00,1147.00,845,20230605,-46.86,445,20240422,0.90,598,-24.92,20240104,445,0.90,20240422,845,-46.86,20230605,445,0.90,20240422,1.17,N,083640,500,388 억,,808328,N,N,0,N,00,N
20240524,110623,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,453,-5,5,-1.09,11000686,24282,21.19,454,455,449,595,321,458,453.04,1.04,0,-688,466,462,455,451,444,458,447,389,137,500,300,1,1,77720351,352,-1.12,0.39,12,0.03,-406.00,1147.00,845,20230605,-46.39,445,20240422,1.80,598,-24.25,20240104,445,1.80,20240422,845,-46.39,20230605,445,1.80,20240422,1.17,N,083640,500,388 억,,808328,N,N,0,N,00,N
20240524,100628,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,453,-5,5,-1.09,10039676,22155,19.33,454,455,449,595,321,458,453.16,1.04,0,-426,466,462,455,451,444,458,447,389,137,500,300,1,1,77720351,352,-1.12,0.39,12,0.03,-406.00,1147.00,845,20230605,-46.39,445,20240422,1.80,598,-24.25,20240104,445,1.80,20240422,845,-46.39,20230605,445,1.80,20240422,1.17,N,083640,500,388 억,,808328,N,N,0,N,00,N
20240524,090624,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,455,-3,5,-0.66,7068748,15570,13.59,454,455,452,595,321,458,454.00,1.04,0,-364,466,462,455,451,444,458,447,389,137,500,300,1,1,77720351,354,-1.12,0.40,12,0.02,-406.00,1147.00,845,20230605,-46.15,445,20240422,2.25,598,-23.91,20240104,445,2.25,20240422,845,-46.15,20230605,445,2.25,20240422,1.17,N,083640,500,388 억,,808328,N,N,0,N,00,N
20240523,160622,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,458,-1,5,-0.22,51642794,114481,94.76,459,459,448,596,322,459,451.10,1.06,0,-14956,469,464,457,452,445,466,454,389,137,500,300,1,1,77720351,356,-1.13,0.40,12,0.15,-406.00,1147.00,845,20230605,-45.80,445,20240422,2.92,598,-23.41,20240104,445,2.92,20240422,845,-45.80,20230605,445,2.92,20240422,1.17,N,083640,500,388 억,,823064,N,N,0,N,00,N
20240523,150627,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,453,-6,5,-1.31,46758150,103733,85.86,459,459,448,596,322,459,450.75,1.06,0,-10479,469,464,457,452,445,466,454,389,137,500,300,1,1,77720351,352,-1.12,0.39,12,0.13,-406.00,1147.00,845,20230605,-46.39,445,20240422,1.80,598,-24.25,20240104,445,1.80,20240422,845,-46.39,20230605,445,1.80,20240422,1.17,N,083640,500,388 억,,823064,N,N,0,N,00,N
20240523,140628,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,450,-9,5,-1.96,31620055,70089,58.01,459,459,448,596,322,459,451.14,1.06,0,-5321,469,464,457,452,445,466,454,389,137,500,300,1,1,77720351,350,-1.11,0.39,12,0.09,-406.00,1147.00,845,20230605,-46.75,445,20240422,1.12,598,-24.75,20240104,445,1.12,20240422,845,-46.75,20230605,445,1.12,20240422,1.17,N,083640,500,388 억,,823064,N,N,0,N,00,N
20240523,130625,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,450,-9,5,-1.96,23629151,52335,43.32,459,459,448,596,322,459,451.50,1.06,0,-6048,469,464,457,452,445,466,454,389,137,500,300,1,1,77720351,350,-1.11,0.39,12,0.07,-406.00,1147.00,845,20230605,-46.75,445,20240422,1.12,598,-24.75,20240104,445,1.12,20240422,845,-46.75,20230605,445,1.12,20240422,1.17,N,083640,500,388 억,,823064,N,N,0,N,00,N
20240523,120622,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,453,-6,5,-1.31,22155818,49075,40.62,459,459,448,596,322,459,451.47,1.06,0,-5418,469,464,457,452,445,466,454,389,137,500,300,1,1,77720351,352,-1.12,0.39,12,0.06,-406.00,1147.00,845,20230605,-46.39,445,20240422,1.80,598,-24.25,20240104,445,1.80,20240422,845,-46.39,20230605,445,1.80,20240422,1.17,N,083640,500,388 억,,823064,N,N,0,N,00,N
20240523,110622,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,453,-6,5,-1.31,20605768,45642,37.78,459,459,448,596,322,459,451.47,1.06,0,-5235,469,464,457,452,445,466,454,389,137,500,300,1,1,77720351,352,-1.12,0.39,12,0.06,-406.00,1147.00,845,20230605,-46.39,445,20240422,1.80,598,-24.25,20240104,445,1.80,20240422,845,-46.39,20230605,445,1.80,20240422,1.17,N,083640,500,388 억,,823064,N,N,0,N,00,N
20240523,100623,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,455,-4,5,-0.87,8374519,18492,15.31,459,459,451,596,322,459,452.87,1.06,0,-5563,469,464,457,452,445,466,454,389,137,500,300,1,1,77720351,354,-1.12,0.40,12,0.02,-406.00,1147.00,845,20230605,-46.15,445,20240422,2.25,598,-23.91,20240104,445,2.25,20240422,845,-46.15,20230605,445,2.25,20240422,1.17,N,083640,500,388 억,,823064,N,N,0,N,00,N
20240523,090626,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,453,-6,5,-1.31,1278967,2808,2.32,459,459,453,596,322,459,455.47,1.06,0,-709,469,464,457,452,445,466,454,389,137,500,300,1,1,77720351,352,-1.12,0.39,12,0.00,-406.00,1147.00,845,20230605,-46.39,445,20240422,1.80,598,-24.25,20240104,445,1.80,20240422,845,-46.39,20230605,445,1.80,20240422,1.17,N,083640,500,388 억,,823064,N,N,0,N,00,N
20240522,160617,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,459,5,2,1.10,54978214,120614,90.63,454,462,450,590,318,454,455.82,1.08,0,-14383,464,459,455,450,446,458,449,389,136,500,290,1,1,77720351,357,-1.13,0.40,12,0.16,-406.00,1147.00,845,20230605,-45.68,445,20240422,3.15,598,-23.24,20240104,445,3.15,20240422,845,-45.68,20230605,445,3.15,20240422,1.16,N,083640,500,388 억,,837451,N,N,0,N,00,N
20240522,150621,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,459,5,2,1.10,43762523,95834,72.01,454,462,450,590,318,454,456.65,1.08,0,-13807,464,459,455,450,446,458,449,389,136,500,290,1,1,77720351,357,-1.13,0.40,12,0.12,-406.00,1147.00,845,20230605,-45.68,445,20240422,3.15,598,-23.24,20240104,445,3.15,20240422,845,-45.68,20230605,445,3.15,20240422,1.16,N,083640,500,388 억,,837451,N,N,0,N,00,N
20240522,140623,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,459,5,2,1.10,37926950,83008,62.37,454,462,450,590,318,454,456.91,1.08,0,-13556,464,459,455,450,446,458,449,389,136,500,290,1,1,77720351,357,-1.13,0.40,12,0.11,-406.00,1147.00,845,20230605,-45.68,445,20240422,3.15,598,-23.24,20240104,445,3.15,20240422,845,-45.68,20230605,445,3.15,20240422,1.16,N,083640,500,388 억,,837451,N,N,0,N,00,N
20240522,130618,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,455,1,2,0.22,29306873,64199,48.24,454,461,450,590,318,454,456.50,1.08,0,-11278,464,459,455,450,446,458,449,389,136,500,290,1,1,77720351,354,-1.12,0.40,12,0.08,-406.00,1147.00,845,20230605,-46.15,445,20240422,2.25,598,-23.91,20240104,445,2.25,20240422,845,-46.15,20230605,445,2.25,20240422,1.16,N,083640,500,388 억,,837451,N,N,0,N,00,N
20240522,120651,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,457,3,2,0.66,28748309,62971,47.32,454,461,450,590,318,454,456.53,1.08,0,-11251,464,459,455,450,446,458,449,389,136,500,290,1,1,77720351,355,-1.13,0.40,12,0.08,-406.00,1147.00,845,20230605,-45.92,445,20240422,2.70,598,-23.58,20240104,445,2.70,20240422,845,-45.92,20230605,445,2.70,20240422,1.16,N,083640,500,388 억,,837451,N,N,0,N,00,N
20240522,110623,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,457,3,2,0.66,27913597,61134,45.94,454,461,450,590,318,454,456.60,1.08,0,-11640,464,459,455,450,446,458,449,389,136,500,290,1,1,77720351,355,-1.13,0.40,12,0.08,-406.00,1147.00,845,20230605,-45.92,445,20240422,2.70,598,-23.58,20240104,445,2.70,20240422,845,-45.92,20230605,445,2.70,20240422,1.16,N,083640,500,388 억,,837451,N,N,0,N,00,N
20240522,100621,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,454,0,3,0.00,26577504,58195,43.73,454,461,450,590,318,454,456.70,1.08,0,-11446,464,459,455,450,446,458,449,389,136,500,290,1,1,77720351,353,-1.12,0.40,12,0.07,-406.00,1147.00,845,20230605,-46.27,445,20240422,2.02,598,-24.08,20240104,445,2.02,20240422,845,-46.27,20230605,445,2.02,20240422,1.16,N,083640,500,388 억,,837451,N,N,0,N,00,N
20240522,090621,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,454,0,3,0.00,165710,365,0.27,454,454,454,590,318,454,454.00,1.08,0,-36,464,459,455,450,446,458,449,389,136,500,290,1,1,77720351,353,-1.12,0.40,12,0.00,-406.00,1147.00,845,20230605,-46.27,445,20240422,2.02,598,-24.08,20240104,445,2.02,20240422,845,-46.27,20230605,445,2.02,20240422,1.16,N,083640,500,388 억,,837451,N,N,0,N,00,N
20240521,160614,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,454,-3,5,-0.66,60407701,132913,44.05,454,460,451,594,320,457,454.49,1.09,0,-6721,473,464,459,450,445,462,448,389,137,500,300,1,1,77720351,353,-1.12,0.40,12,0.17,-406.00,1147.00,845,20230605,-46.27,445,20240422,2.02,598,-24.08,20240104,445,2.02,20240422,845,-46.27,20230605,445,2.02,20240422,1.16,N,083640,500,388 억,,844176,N,N,0,N,00,N
20240521,150620,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,452,-5,5,-1.09,52990982,116563,38.63,454,460,451,594,320,457,454.61,1.09,0,-6335,473,464,459,450,445,462,448,389,137,500,300,1,1,77720351,351,-1.11,0.39,12,0.15,-406.00,1147.00,845,20230605,-46.51,445,20240422,1.57,598,-24.41,20240104,445,1.57,20240422,845,-46.51,20230605,445,1.57,20240422,1.16,N,083640,500,388 억,,844176,N,N,0,N,00,N
20240521,140618,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,454,-3,5,-0.66,43227790,94982,31.48,454,460,452,594,320,457,455.12,1.09,0,-5915,473,464,459,450,445,462,448,389,137,500,300,1,1,77720351,353,-1.12,0.40,12,0.12,-406.00,1147.00,845,20230605,-46.27,445,20240422,2.02,598,-24.08,20240104,445,2.02,20240422,845,-46.27,20230605,445,2.02,20240422,1.16,N,083640,500,388 억,,844176,N,N,0,N,00,N
20240521,130618,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,453,-4,5,-0.88,35574166,78142,25.90,454,460,452,594,320,457,455.25,1.09,0,-258,473,464,459,450,445,462,448,389,137,500,300,1,1,77720351,352,-1.12,0.39,12,0.10,-406.00,1147.00,845,20230605,-46.39,445,20240422,1.80,598,-24.25,20240104,445,1.80,20240422,845,-46.39,20230605,445,1.80,20240422,1.16,N,083640,500,388 억,,844176,N,N,0,N,00,N
20240521,120619,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,456,-1,5,-0.22,35226289,77376,25.64,454,460,452,594,320,457,455.26,1.09,0,-258,473,464,459,450,445,462,448,389,137,500,300,1,1,77720351,354,-1.12,0.40,12,0.10,-406.00,1147.00,845,20230605,-46.04,445,20240422,2.47,598,-23.75,20240104,445,2.47,20240422,845,-46.04,20230605,445,2.47,20240422,1.16,N,083640,500,388 억,,844176,N,N,0,N,00,N
20240521,110620,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,453,-4,5,-0.88,31102962,68295,22.63,454,460,452,594,320,457,455.42,1.09,0,226,473,464,459,450,445,462,448,389,137,500,300,1,1,77720351,352,-1.12,0.39,12,0.09,-406.00,1147.00,845,20230605,-46.39,445,20240422,1.80,598,-24.25,20240104,445,1.80,20240422,845,-46.39,20230605,445,1.80,20240422,1.16,N,083640,500,388 억,,844176,N,N,0,N,00,N
20240521,100618,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,459,2,2,0.44,24518047,53793,17.83,454,459,452,594,320,457,455.79,1.09,0,1667,473,464,459,450,445,462,448,389,137,500,300,1,1,77720351,357,-1.13,0.40,12,0.07,-406.00,1147.00,845,20230605,-45.68,445,20240422,3.15,598,-23.24,20240104,445,3.15,20240422,845,-45.68,20230605,445,3.15,20240422,1.16,N,083640,500,388 억,,844176,N,N,0,N,00,N
20240521,090615,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,457,0,3,0.00,12335264,27003,8.95,454,457,454,594,320,457,456.81,1.09,0,0,473,464,459,450,445,462,448,389,137,500,300,1,1,77720351,355,-1.13,0.40,12,0.03,-406.00,1147.00,845,20230605,-45.92,445,20240422,2.70,598,-23.58,20240104,445,2.70,20240422,845,-45.92,20230605,445,2.70,20240422,1.16,N,083640,500,388 억,,844176,N,N,0,N,00,N
20240517,160619,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,464,-2,5,-0.43,76729024,165901,88.43,466,471,460,605,327,466,462.50,1.07,0,-13730,481,473,468,460,455,477,464,389,139,500,300,1,1,77720351,361,-1.14,0.40,12,0.21,-406.00,1147.00,845,20230605,-45.09,445,20240422,4.27,598,-22.41,20240104,445,4.27,20240422,845,-45.09,20230605,445,4.27,20240422,1.16,N,083640,500,388 억,,833204,N,N,0,N,00,N
20240517,150621,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,466,0,3,0.00,69792725,150958,80.47,466,471,460,605,327,466,462.33,1.07,0,-13641,481,473,468,460,455,477,464,389,139,500,300,1,1,77720351,362,-1.15,0.41,12,0.19,-406.00,1147.00,845,20230605,-44.85,445,20240422,4.72,598,-22.07,20240104,445,4.72,20240422,845,-44.85,20230605,445,4.72,20240422,1.16,N,083640,500,388 억,,833204,N,N,0,N,00,N
20240517,140615,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,464,-2,5,-0.43,31223637,67337,35.89,466,471,461,605,327,466,463.69,1.07,0,-13365,481,473,468,460,455,477,464,389,139,500,300,1,1,77720351,361,-1.14,0.40,12,0.09,-406.00,1147.00,845,20230605,-45.09,445,20240422,4.27,598,-22.41,20240104,445,4.27,20240422,845,-45.09,20230605,445,4.27,20240422,1.16,N,083640,500,388 억,,833204,N,N,0,N,00,N
20240517,130611,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,462,-4,5,-0.86,26691812,57532,30.67,466,471,461,605,327,466,463.95,1.07,0,-10783,481,473,468,460,455,477,464,389,139,500,300,1,1,77720351,359,-1.14,0.40,12,0.07,-406.00,1147.00,845,20230605,-45.33,445,20240422,3.82,598,-22.74,20240104,445,3.82,20240422,845,-45.33,20230605,445,3.82,20240422,1.16,N,083640,500,388 억,,833204,N,N,0,N,00,N
20240517,120613,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,462,-4,5,-0.86,23501183,50627,26.99,466,471,462,605,327,466,464.20,1.07,0,-9734,481,473,468,460,455,477,464,389,139,500,300,1,1,77720351,359,-1.14,0.40,12,0.07,-406.00,1147.00,845,20230605,-45.33,445,20240422,3.82,598,-22.74,20240104,445,3.82,20240422,845,-45.33,20230605,445,3.82,20240422,1.16,N,083640,500,388 억,,833204,N,N,0,N,00,N
20240517,110612,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,465,-1,5,-0.21,18894970,40696,21.69,466,471,463,605,327,466,464.30,1.07,0,-9052,481,473,468,460,455,477,464,389,139,500,300,1,1,77720351,361,-1.15,0.41,12,0.05,-406.00,1147.00,845,20230605,-44.97,445,20240422,4.49,598,-22.24,20240104,445,4.49,20240422,845,-44.97,20230605,445,4.49,20240422,1.16,N,083640,500,388 억,,833204,N,N,0,N,00,N
20240517,100608,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,464,-2,5,-0.43,9230265,19874,10.59,466,471,463,605,327,466,464.44,1.07,0,-6744,481,473,468,460,455,477,464,389,139,500,300,1,1,77720351,361,-1.14,0.40,12,0.03,-406.00,1147.00,845,20230605,-45.09,445,20240422,4.27,598,-22.41,20240104,445,4.27,20240422,845,-45.09,20230605,445,4.27,20240422,1.16,N,083640,500,388 억,,833204,N,N,0,N,00,N
20240517,090612,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,463,-3,5,-0.64,3990681,8587,4.58,466,471,463,605,327,466,464.74,1.07,0,-3112,481,473,468,460,455,477,464,389,139,500,300,1,1,77720351,360,-1.14,0.40,12,0.01,-406.00,1147.00,845,20230605,-45.21,445,20240422,4.04,598,-22.58,20240104,445,4.04,20240422,845,-45.21,20230605,445,4.04,20240422,1.16,N,083640,500,388 억,,833204,N,N,0,N,00,N
20240516,160608,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,466,2,2,0.43,88066933,187604,136.41,463,476,463,603,325,464,469.43,1.04,0,29050,480,472,463,455,446,476,459,389,139,500,300,1,1,77720351,362,-1.15,0.41,12,0.24,-406.00,1147.00,845,20230605,-44.85,445,20240422,4.72,598,-22.07,20240104,445,4.72,20240422,845,-44.85,20230605,445,4.72,20240422,1.17,N,083640,500,388 억,,804780,N,N,0,N,00,N
20240516,150607,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,470,6,2,1.29,82274677,175196,127.39,463,476,463,603,325,464,469.62,1.04,0,25199,480,472,463,455,446,476,459,389,139,500,300,1,1,77720351,365,-1.16,0.41,12,0.23,-406.00,1147.00,845,20230605,-44.38,445,20240422,5.62,598,-21.40,20240104,445,5.62,20240422,845,-44.38,20230605,445,5.62,20240422,1.17,N,083640,500,388 억,,804780,N,N,0,N,00,N
20240516,140611,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,469,5,2,1.08,80913172,172295,125.28,463,476,463,603,325,464,469.62,1.04,0,25120,480,472,463,455,446,476,459,389,139,500,300,1,1,77720351,365,-1.16,0.41,12,0.22,-406.00,1147.00,845,20230605,-44.50,445,20240422,5.39,598,-21.57,20240104,445,5.39,20240422,845,-44.50,20230605,445,5.39,20240422,1.17,N,083640,500,388 억,,804780,N,N,0,N,00,N
20240516,130609,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,471,7,2,1.51,70191782,149331,108.58,463,476,463,603,325,464,470.04,1.04,0,20279,480,472,463,455,446,476,459,389,139,500,300,1,1,77720351,366,-1.16,0.41,12,0.19,-406.00,1147.00,845,20230605,-44.26,445,20240422,5.84,598,-21.24,20240104,445,5.84,20240422,845,-44.26,20230605,445,5.84,20240422,1.17,N,083640,500,388 억,,804780,N,N,0,N,00,N
20240516,120606,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,472,8,2,1.72,68836156,146448,106.49,463,476,463,603,325,464,470.04,1.04,0,20089,480,472,463,455,446,476,459,389,139,500,300,1,1,77720351,367,-1.16,0.41,12,0.19,-406.00,1147.00,845,20230605,-44.14,445,20240422,6.07,598,-21.07,20240104,445,6.07,20240422,845,-44.14,20230605,445,6.07,20240422,1.17,N,083640,500,388 억,,804780,N,N,0,N,00,N
20240516,110605,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,474,10,2,2.16,62682572,133391,96.99,463,476,463,603,325,464,469.92,1.04,0,19152,480,472,463,455,446,476,459,389,139,500,300,1,1,77720351,368,-1.17,0.41,12,0.17,-406.00,1147.00,845,20230605,-43.91,445,20240422,6.52,598,-20.74,20240104,445,6.52,20240422,845,-43.91,20230605,445,6.52,20240422,1.17,N,083640,500,388 억,,804780,N,N,0,N,00,N
20240516,100606,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,472,8,2,1.72,34483581,73669,53.57,463,473,463,603,325,464,468.09,1.04,0,5947,480,472,463,455,446,476,459,389,139,500,300,1,1,77720351,367,-1.16,0.41,12,0.09,-406.00,1147.00,845,20230605,-44.14,445,20240422,6.07,598,-21.07,20240104,445,6.07,20240422,845,-44.14,20230605,445,6.07,20240422,1.17,N,083640,500,388 억,,804780,N,N,0,N,00,N
20240516,090607,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,467,3,2,0.65,7844128,16898,12.29,463,473,463,603,325,464,464.20,1.04,0,6154,480,472,463,455,446,476,459,389,139,500,300,1,1,77720351,363,-1.15,0.41,12,0.02,-406.00,1147.00,845,20230605,-44.73,445,20240422,4.94,598,-21.91,20240104,445,4.94,20240422,845,-44.73,20230605,445,4.94,20240422,1.17,N,083640,500,388 억,,804780,N,N,0,N,00,N
20240514,160613,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,464,6,2,1.31,63715375,137516,69.56,455,471,454,595,321,458,463.33,0.99,0,34299,475,466,462,453,449,464,451,389,137,500,300,1,1,77720351,361,-1.14,0.40,12,0.18,-406.00,1147.00,845,20230605,-45.09,445,20240422,4.27,598,-22.41,20240104,445,4.27,20240422,845,-45.09,20230605,445,4.27,20240422,1.19,N,083640,500,388 억,,770834,N,N,0,N,00,N
20240514,150616,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,465,7,2,1.53,61564974,132885,67.22,455,471,454,595,321,458,463.30,0.99,0,32926,475,466,462,453,449,464,451,389,137,500,300,1,1,77720351,361,-1.15,0.41,12,0.17,-406.00,1147.00,845,20230605,-44.97,445,20240422,4.49,598,-22.24,20240104,445,4.49,20240422,845,-44.97,20230605,445,4.49,20240422,1.19,N,083640,500,388 억,,770834,N,N,0,N,00,N
20240514,140614,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,466,8,2,1.75,58437634,126157,63.81,455,471,454,595,321,458,463.21,0.99,0,32150,475,466,462,453,449,464,451,389,137,500,300,1,1,77720351,362,-1.15,0.41,12,0.16,-406.00,1147.00,845,20230605,-44.85,445,20240422,4.72,598,-22.07,20240104,445,4.72,20240422,845,-44.85,20230605,445,4.72,20240422,1.19,N,083640,500,388 억,,770834,N,N,0,N,00,N
20240514,130615,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,468,10,2,2.18,47556707,102932,52.07,455,471,454,595,321,458,462.02,0.99,0,34505,475,466,462,453,449,464,451,389,137,500,300,1,1,77720351,364,-1.15,0.41,12,0.13,-406.00,1147.00,845,20230605,-44.62,445,20240422,5.17,598,-21.74,20240104,445,5.17,20240422,845,-44.62,20230605,445,5.17,20240422,1.19,N,083640,500,388 억,,770834,N,N,0,N,00,N
20240514,120613,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,465,7,2,1.53,38943001,84504,42.74,455,465,454,595,321,458,460.84,0.99,0,36353,475,466,462,453,449,464,451,389,137,500,300,1,1,77720351,361,-1.15,0.41,12,0.11,-406.00,1147.00,845,20230605,-44.97,445,20240422,4.49,598,-22.24,20240104,445,4.49,20240422,845,-44.97,20230605,445,4.49,20240422,1.19,N,083640,500,388 억,,770834,N,N,0,N,00,N
20240514,110613,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,462,4,2,0.87,27922513,60658,30.68,455,465,454,595,321,458,460.33,0.99,0,19576,475,466,462,453,449,464,451,389,137,500,300,1,1,77720351,359,-1.14,0.40,12,0.08,-406.00,1147.00,845,20230605,-45.33,445,20240422,3.82,598,-22.74,20240104,445,3.82,20240422,845,-45.33,20230605,445,3.82,20240422,1.19,N,083640,500,388 억,,770834,N,N,0,N,00,N
20240514,100613,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,462,4,2,0.87,20480880,44532,22.53,455,465,454,595,321,458,459.91,0.99,0,9330,475,466,462,453,449,464,451,389,137,500,300,1,1,77720351,359,-1.14,0.40,12,0.06,-406.00,1147.00,845,20230605,-45.33,445,20240422,3.82,598,-22.74,20240104,445,3.82,20240422,845,-45.33,20230605,445,3.82,20240422,1.19,N,083640,500,388 억,,770834,N,N,0,N,00,N
20240514,090613,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,459,1,2,0.22,3421691,7490,3.79,455,459,455,595,321,458,456.83,0.99,0,5397,475,466,462,453,449,464,451,389,137,500,300,1,1,77720351,357,-1.13,0.40,12,0.01,-406.00,1147.00,845,20230605,-45.68,445,20240422,3.15,598,-23.24,20240104,445,3.15,20240422,845,-45.68,20230605,445,3.15,20240422,1.19,N,083640,500,388 억,,770834,N,N,0,N,00,N
20240513,160612,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,458,-11,5,-2.35,91534942,197592,64.75,469,471,458,609,329,469,463.26,0.98,0,12029,506,487,477,458,448,482,453,389,140,500,300,1,1,77720351,356,-1.13,0.40,12,0.25,-406.00,1147.00,845,20230605,-45.80,445,20240422,2.92,598,-23.41,20240104,445,2.92,20240422,845,-45.80,20230605,445,2.92,20240422,1.20,N,083640,500,388 억,,758806,N,N,0,N,00,N
20240513,150615,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,459,-10,5,-2.13,89217939,192536,63.09,469,471,458,609,329,469,463.38,0.98,0,12527,506,487,477,458,448,482,453,389,140,500,300,1,1,77720351,357,-1.13,0.40,12,0.25,-406.00,1147.00,845,20230605,-45.68,445,20240422,3.15,598,-23.24,20240104,445,3.15,20240422,845,-45.68,20230605,445,3.15,20240422,1.20,N,083640,500,388 억,,758806,N,N,0,N,00,N
20240513,140613,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,462,-7,5,-1.49,80156393,172798,56.62,469,471,458,609,329,469,463.87,0.98,0,11671,506,487,477,458,448,482,453,389,140,500,300,1,1,77720351,359,-1.14,0.40,12,0.22,-406.00,1147.00,845,20230605,-45.33,445,20240422,3.82,598,-22.74,20240104,445,3.82,20240422,845,-45.33,20230605,445,3.82,20240422,1.20,N,083640,500,388 억,,758806,N,N,0,N,00,N
20240513,130607,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,465,-4,5,-0.85,46154361,99018,32.45,469,471,465,609,329,469,466.12,0.98,0,9295,506,487,477,458,448,482,453,389,140,500,300,1,1,77720351,361,-1.15,0.41,12,0.13,-406.00,1147.00,845,20230605,-44.97,445,20240422,4.49,598,-22.24,20240104,445,4.49,20240422,845,-44.97,20230605,445,4.49,20240422,1.20,N,083640,500,388 억,,758806,N,N,0,N,00,N
20240513,120613,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,466,-3,5,-0.64,32592798,69872,22.90,469,471,465,609,329,469,466.46,0.98,0,9288,506,487,477,458,448,482,453,389,140,500,300,1,1,77720351,362,-1.15,0.41,12,0.09,-406.00,1147.00,845,20230605,-44.85,445,20240422,4.72,598,-22.07,20240104,445,4.72,20240422,845,-44.85,20230605,445,4.72,20240422,1.20,N,083640,500,388 억,,758806,N,N,0,N,00,N
20240513,110611,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,466,-3,5,-0.64,25001137,53570,17.55,469,471,465,609,329,469,466.70,0.98,0,8144,506,487,477,458,448,482,453,389,140,500,300,1,1,77720351,362,-1.15,0.41,12,0.07,-406.00,1147.00,845,20230605,-44.85,445,20240422,4.72,598,-22.07,20240104,445,4.72,20240422,845,-44.85,20230605,445,4.72,20240422,1.20,N,083640,500,388 억,,758806,N,N,0,N,00,N
20240513,100612,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,467,-2,5,-0.43,20692564,44329,14.53,469,471,465,609,329,469,466.80,0.98,0,8144,506,487,477,458,448,482,453,389,140,500,300,1,1,77720351,363,-1.15,0.41,12,0.06,-406.00,1147.00,845,20230605,-44.73,445,20240422,4.94,598,-21.91,20240104,445,4.94,20240422,845,-44.73,20230605,445,4.94,20240422,1.20,N,083640,500,388 억,,758806,N,N,0,N,00,N
20240513,090613,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,469,0,3,0.00,3374928,7196,2.36,469,471,469,609,329,469,469.00,0.98,0,854,506,487,477,458,448,482,453,389,140,500,300,1,1,77720351,365,-1.16,0.41,12,0.01,-406.00,1147.00,845,20230605,-44.50,445,20240422,5.39,598,-21.57,20240104,445,5.39,20240422,845,-44.50,20230605,445,5.39,20240422,1.20,N,083640,500,388 억,,758806,N,N,0,N,00,N
20240510,160554,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,469,-3,5,-0.64,145142015,304862,142.79,482,496,467,613,331,472,476.09,1.00,0,-17648,479,475,471,467,463,476,468,389,141,500,310,1,1,77720351,365,-1.16,0.41,12,0.39,-406.00,1147.00,845,20230605,-44.50,445,20240422,5.39,598,-21.57,20240104,445,5.39,20240422,845,-44.50,20230605,445,5.39,20240422,1.19,N,083640,500,388 억,,776455,N,N,0,N,00,N
20240510,150600,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,470,-2,5,-0.42,143409427,301176,141.06,482,496,467,613,331,472,476.16,1.00,0,-17802,479,475,471,467,463,476,468,389,141,500,310,1,1,77720351,365,-1.16,0.41,12,0.39,-406.00,1147.00,845,20230605,-44.38,445,20240422,5.62,598,-21.40,20240104,445,5.62,20240422,845,-44.38,20230605,445,5.62,20240422,1.19,N,083640,500,388 억,,776455,N,N,0,N,00,N
20240510,140602,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,470,-2,5,-0.42,121234608,253961,118.95,482,496,468,613,331,472,477.37,1.00,0,-16864,479,475,471,467,463,476,468,389,141,500,310,1,1,77720351,365,-1.16,0.41,12,0.33,-406.00,1147.00,845,20230605,-44.38,445,20240422,5.62,598,-21.40,20240104,445,5.62,20240422,845,-44.38,20230605,445,5.62,20240422,1.19,N,083640,500,388 억,,776455,N,N,0,N,00,N
20240510,130556,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,471,-1,5,-0.21,110725935,231582,108.47,482,496,470,613,331,472,478.13,1.00,0,-19242,479,475,471,467,463,476,468,389,141,500,310,1,1,77720351,366,-1.16,0.41,12,0.30,-406.00,1147.00,845,20230605,-44.26,445,20240422,5.84,598,-21.24,20240104,445,5.84,20240422,845,-44.26,20230605,445,5.84,20240422,1.19,N,083640,500,388 억,,776455,N,N,0,N,00,N
20240510,120554,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,475,3,2,0.64,105150030,219786,102.94,482,496,470,613,331,472,478.42,1.00,0,-18810,479,475,471,467,463,476,468,389,141,500,310,1,1,77720351,369,-1.17,0.41,12,0.28,-406.00,1147.00,845,20230605,-43.79,445,20240422,6.74,598,-20.57,20240104,445,6.74,20240422,845,-43.79,20230605,445,6.74,20240422,1.19,N,083640,500,388 억,,776455,N,N,0,N,00,N
20240510,110556,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,471,-1,5,-0.21,97346370,203255,95.20,482,496,470,613,331,472,478.94,1.00,0,-16921,479,475,471,467,463,476,468,389,141,500,310,1,1,77720351,366,-1.16,0.41,12,0.26,-406.00,1147.00,845,20230605,-44.26,445,20240422,5.84,598,-21.24,20240104,445,5.84,20240422,845,-44.26,20230605,445,5.84,20240422,1.19,N,083640,500,388 억,,776455,N,N,0,N,00,N
20240510,100556,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,475,3,2,0.64,80534619,167542,78.47,482,496,472,613,331,472,480.68,1.00,0,-13444,479,475,471,467,463,476,468,389,141,500,310,1,1,77720351,369,-1.17,0.41,12,0.22,-406.00,1147.00,845,20230605,-43.79,445,20240422,6.74,598,-20.57,20240104,445,6.74,20240422,845,-43.79,20230605,445,6.74,20240422,1.19,N,083640,500,388 억,,776455,N,N,0,N,00,N
20240510,090557,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,481,9,2,1.91,59152352,122558,57.40,482,496,475,613,331,472,482.65,1.00,0,-11249,479,475,471,467,463,476,468,389,141,500,310,1,1,77720351,374,-1.18,0.42,12,0.16,-406.00,1147.00,845,20230605,-43.08,445,20240422,8.09,598,-19.57,20240104,445,8.09,20240422,845,-43.08,20230605,445,8.09,20240422,1.19,N,083640,500,388 억,,776455,N,N,0,N,00,N
20240509,160608,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,472,0,3,0.00,52315715,111297,82.07,472,475,467,613,331,472,470.05,1.01,0,-5744,492,481,473,462,454,478,459,389,141,500,310,1,1,77720351,367,-1.16,0.41,12,0.14,-406.00,1147.00,845,20230605,-44.14,445,20240422,6.07,598,-21.07,20240104,445,6.07,20240422,845,-44.14,20230605,445,6.07,20240422,1.22,N,083640,500,388 억,,781131,N,N,0,N,00,N
20240509,150608,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,468,-4,5,-0.85,38252664,81306,59.95,472,475,467,613,331,472,470.48,1.01,0,-4521,492,481,473,462,454,478,459,389,141,500,310,1,1,77720351,364,-1.15,0.41,12,0.10,-406.00,1147.00,845,20230605,-44.62,445,20240422,5.17,598,-21.74,20240104,445,5.17,20240422,845,-44.62,20230605,445,5.17,20240422,1.22,N,083640,500,388 억,,781131,N,N,0,N,00,N
20240509,140552,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,470,-2,5,-0.42,30773441,65355,48.19,472,475,467,613,331,472,470.87,1.01,0,-4884,492,481,473,462,454,478,459,389,141,500,310,1,1,77720351,365,-1.16,0.41,12,0.08,-406.00,1147.00,845,20230605,-44.38,445,20240422,5.62,598,-21.40,20240104,445,5.62,20240422,845,-44.38,20230605,445,5.62,20240422,1.22,N,083640,500,388 억,,781131,N,N,0,N,00,N
20240509,130555,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,473,1,2,0.21,20713909,43943,32.40,472,475,467,613,331,472,471.38,1.01,0,-6880,492,481,473,462,454,478,459,389,141,500,310,1,1,77720351,368,-1.17,0.41,12,0.06,-406.00,1147.00,845,20230605,-44.02,445,20240422,6.29,598,-20.90,20240104,445,6.29,20240422,845,-44.02,20230605,445,6.29,20240422,1.22,N,083640,500,388 억,,781131,N,N,0,N,00,N
20240509,120559,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,473,1,2,0.21,20334728,43137,31.81,472,475,467,613,331,472,471.40,1.01,0,-7032,492,481,473,462,454,478,459,389,141,500,310,1,1,77720351,368,-1.17,0.41,12,0.06,-406.00,1147.00,845,20230605,-44.02,445,20240422,6.29,598,-20.90,20240104,445,6.29,20240422,845,-44.02,20230605,445,6.29,20240422,1.22,N,083640,500,388 억,,781131,N,N,0,N,00,N
20240509,110548,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,471,-1,5,-0.21,13771293,29230,21.55,472,475,467,613,331,472,471.14,1.01,0,-6804,492,481,473,462,454,478,459,389,141,500,310,1,1,77720351,366,-1.16,0.41,12,0.04,-406.00,1147.00,845,20230605,-44.26,445,20240422,5.84,598,-21.24,20240104,445,5.84,20240422,845,-44.26,20230605,445,5.84,20240422,1.22,N,083640,500,388 억,,781131,N,N,0,N,00,N
20240509,100550,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,474,2,2,0.42,10185779,21595,15.92,472,475,467,613,331,472,471.67,1.01,0,-4652,492,481,473,462,454,478,459,389,141,500,310,1,1,77720351,368,-1.17,0.41,12,0.03,-406.00,1147.00,845,20230605,-43.91,445,20240422,6.52,598,-20.74,20240104,445,6.52,20240422,845,-43.91,20230605,445,6.52,20240422,1.22,N,083640,500,388 억,,781131,N,N,0,N,00,N
20240509,090548,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,474,2,2,0.42,5217021,11053,8.15,472,475,472,613,331,472,472.00,1.01,0,-6433,492,481,473,462,454,478,459,389,141,500,310,1,1,77720351,368,-1.17,0.41,12,0.01,-406.00,1147.00,845,20230605,-43.91,445,20240422,6.52,598,-20.74,20240104,445,6.52,20240422,845,-43.91,20230605,445,6.52,20240422,1.22,N,083640,500,388 억,,781131,N,N,0,N,00,N
20240508,160545,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,472,-2,5,-0.42,63662604,135007,85.26,476,484,465,616,332,474,471.55,0.99,0,12411,500,486,480,466,460,484,464,389,142,500,310,1,1,77720351,367,-1.16,0.41,12,0.17,-406.00,1147.00,936,20230428,-49.57,445,20240422,6.07,598,-21.07,20240104,445,6.07,20240422,845,-44.14,20230605,445,6.07,20240422,1.29,N,083640,500,388 억,,767657,N,N,0,N,00,N
20240508,150551,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,470,-4,5,-0.84,61558132,130546,82.44,476,484,465,616,332,474,471.54,0.99,0,13451,500,486,480,466,460,484,464,389,142,500,310,1,1,77720351,365,-1.16,0.41,12,0.17,-406.00,1147.00,936,20230428,-49.79,445,20240422,5.62,598,-21.40,20240104,445,5.62,20240422,845,-44.38,20230605,445,5.62,20240422,1.29,N,083640,500,388 억,,767657,N,N,0,N,00,N
20240508,140544,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,470,-4,5,-0.84,58214704,123458,77.96,476,484,465,616,332,474,471.53,0.99,0,13451,500,486,480,466,460,484,464,389,142,500,310,1,1,77720351,365,-1.16,0.41,12,0.16,-406.00,1147.00,936,20230428,-49.79,445,20240422,5.62,598,-21.40,20240104,445,5.62,20240422,845,-44.38,20230605,445,5.62,20240422,1.29,N,083640,500,388 억,,767657,N,N,0,N,00,N
20240508,130541,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,475,1,2,0.21,42972291,90897,57.40,476,484,469,616,332,474,472.76,0.99,0,9094,500,486,480,466,460,484,464,389,142,500,310,1,1,77720351,369,-1.17,0.41,12,0.12,-406.00,1147.00,936,20230428,-49.25,445,20240422,6.74,598,-20.57,20240104,445,6.74,20240422,845,-43.79,20230605,445,6.74,20240422,1.29,N,083640,500,388 억,,767657,N,N,0,N,00,N
20240508,120544,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,476,2,2,0.42,38332312,81077,51.20,476,484,469,616,332,474,472.79,0.99,0,9194,500,486,480,466,460,484,464,389,142,500,310,1,1,77720351,370,-1.17,0.41,12,0.10,-406.00,1147.00,936,20230428,-49.15,445,20240422,6.97,598,-20.40,20240104,445,6.97,20240422,845,-43.67,20230605,445,6.97,20240422,1.29,N,083640,500,388 억,,767657,N,N,0,N,00,N
20240508,110620,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,476,2,2,0.42,34051748,72095,45.53,476,484,469,616,332,474,472.32,0.99,0,12429,500,486,480,466,460,484,464,389,142,500,310,1,1,77720351,370,-1.17,0.41,12,0.09,-406.00,1147.00,936,20230428,-49.15,445,20240422,6.97,598,-20.40,20240104,445,6.97,20240422,845,-43.67,20230605,445,6.97,20240422,1.29,N,083640,500,388 억,,767657,N,N,0,N,00,N
20240508,100551,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,476,2,2,0.42,17478607,36900,23.30,476,484,470,616,332,474,473.67,0.99,0,-1226,500,486,480,466,460,484,464,389,142,500,310,1,1,77720351,370,-1.17,0.41,12,0.05,-406.00,1147.00,936,20230428,-49.15,445,20240422,6.97,598,-20.40,20240104,445,6.97,20240422,845,-43.67,20230605,445,6.97,20240422,1.29,N,083640,500,388 억,,767657,N,N,0,N,00,N
20240508,090550,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,477,3,2,0.63,1687329,3529,2.23,476,484,475,616,332,474,478.13,0.99,0,1994,500,486,480,466,460,484,464,389,142,500,310,1,1,77720351,371,-1.17,0.42,12,0.00,-406.00,1147.00,936,20230428,-49.04,445,20240422,7.19,598,-20.23,20240104,445,7.19,20240422,845,-43.55,20230605,445,7.19,20240422,1.29,N,083640,500,388 억,,767657,N,N,0,N,00,N
20240503,160601,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,481,15,2,3.22,147210650,306544,625.15,468,491,463,605,327,466,480.23,0.98,0,4798,476,471,468,463,460,469,461,389,139,500,300,1,1,77720351,374,-1.18,0.42,12,0.39,-406.00,1147.00,944,20230426,-49.05,445,20240422,8.09,598,-19.57,20240104,445,8.09,20240422,845,-43.08,20230605,445,8.09,20240422,1.28,N,083640,500,388 억,,765187,N,N,0,N,00,N
20240503,150601,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,480,14,2,3.00,145491379,302960,617.84,468,491,463,605,327,466,480.23,0.98,0,5869,476,471,468,463,460,469,461,389,139,500,300,1,1,77720351,373,-1.18,0.42,12,0.39,-406.00,1147.00,944,20230426,-49.15,445,20240422,7.87,598,-19.73,20240104,445,7.87,20240422,845,-43.20,20230605,445,7.87,20240422,1.28,N,083640,500,388 억,,765187,N,N,0,N,00,N
20240503,140600,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,477,11,2,2.36,138978496,289300,589.99,468,491,463,605,327,466,480.40,0.98,0,6042,476,471,468,463,460,469,461,389,139,500,300,1,1,77720351,371,-1.17,0.42,12,0.37,-406.00,1147.00,944,20230426,-49.47,445,20240422,7.19,598,-20.23,20240104,445,7.19,20240422,845,-43.55,20230605,445,7.19,20240422,1.28,N,083640,500,388 억,,765187,N,N,0,N,00,N
20240503,130601,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,473,7,2,1.50,138837827,289005,589.39,468,491,463,605,327,466,480.40,0.98,0,6042,476,471,468,463,460,469,461,389,139,500,300,1,1,77720351,368,-1.17,0.41,12,0.37,-406.00,1147.00,944,20230426,-49.89,445,20240422,6.29,598,-20.90,20240104,445,6.29,20240422,845,-44.02,20230605,445,6.29,20240422,1.28,N,083640,500,388 억,,765187,N,N,0,N,00,N
20240503,120558,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,479,13,2,2.79,133639961,278029,567.00,468,491,463,605,327,466,480.67,0.98,0,-2709,476,471,468,463,460,469,461,389,139,500,300,1,1,77720351,372,-1.18,0.42,12,0.36,-406.00,1147.00,944,20230426,-49.26,445,20240422,7.64,598,-19.90,20240104,445,7.64,20240422,845,-43.31,20230605,445,7.64,20240422,1.28,N,083640,500,388 억,,765187,N,N,0,N,00,N
20240503,110557,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,479,13,2,2.79,119132246,247684,505.12,468,491,463,605,327,466,480.98,0.98,0,-9874,476,471,468,463,460,469,461,389,139,500,300,1,1,77720351,372,-1.18,0.42,12,0.32,-406.00,1147.00,944,20230426,-49.26,445,20240422,7.64,598,-19.90,20240104,445,7.64,20240422,845,-43.31,20230605,445,7.64,20240422,1.28,N,083640,500,388 억,,765187,N,N,0,N,00,N
20240503,100555,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,473,7,2,1.50,29123836,61963,126.36,468,479,463,605,327,466,470.02,0.98,0,5240,476,471,468,463,460,469,461,389,139,500,300,1,1,77720351,368,-1.17,0.41,12,0.08,-406.00,1147.00,944,20230426,-49.89,445,20240422,6.29,598,-20.90,20240104,445,6.29,20240422,845,-44.02,20230605,445,6.29,20240422,1.28,N,083640,500,388 억,,765187,N,N,0,N,00,N
20240503,090554,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,468,2,2,0.43,3391777,7237,14.76,468,472,468,605,327,466,468.67,0.98,0,2321,476,471,468,463,460,469,461,389,139,500,300,1,1,77720351,364,-1.15,0.41,12,0.01,-406.00,1147.00,944,20230426,-50.42,445,20240422,5.17,598,-21.74,20240104,445,5.17,20240422,845,-44.62,20230605,445,5.17,20240422,1.28,N,083640,500,388 억,,765187,N,N,0,N,00,N
20240502,160552,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,466,-2,5,-0.43,22988181,49032,28.14,470,473,465,608,328,468,468.84,0.98,0,-351,480,474,469,463,458,477,466,389,140,500,300,1,1,77720351,362,-1.15,0.41,12,0.06,-406.00,1147.00,1006,20230425,-53.68,445,20240422,4.72,598,-22.07,20240104,445,4.72,20240422,845,-44.85,20230605,445,4.72,20240422,1.30,N,083640,500,388 억,,764922,N,N,0,N,00,N
20240502,150555,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,468,0,3,0.00,18720851,39897,22.90,470,473,465,608,328,468,469.23,0.98,0,-643,480,474,469,463,458,477,466,389,140,500,300,1,1,77720351,364,-1.15,0.41,12,0.05,-406.00,1147.00,1006,20230425,-53.48,445,20240422,5.17,598,-21.74,20240104,445,5.17,20240422,845,-44.62,20230605,445,5.17,20240422,1.30,N,083640,500,388 억,,764922,N,N,0,N,00,N
20240502,140552,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,470,2,2,0.43,16100021,34308,19.69,470,473,465,608,328,468,469.28,0.98,0,-2469,480,474,469,463,458,477,466,389,140,500,300,1,1,77720351,365,-1.16,0.41,12,0.04,-406.00,1147.00,1006,20230425,-53.28,445,20240422,5.62,598,-21.40,20240104,445,5.62,20240422,845,-44.38,20230605,445,5.62,20240422,1.30,N,083640,500,388 억,,764922,N,N,0,N,00,N
20240502,130551,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,470,2,2,0.43,14350262,30583,17.55,470,473,465,608,328,468,469.22,0.98,0,-2469,480,474,469,463,458,477,466,389,140,500,300,1,1,77720351,365,-1.16,0.41,12,0.04,-406.00,1147.00,1006,20230425,-53.28,445,20240422,5.62,598,-21.40,20240104,445,5.62,20240422,845,-44.38,20230605,445,5.62,20240422,1.30,N,083640,500,388 억,,764922,N,N,0,N,00,N
20240502,120549,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,470,2,2,0.43,13392326,28543,16.38,470,473,465,608,328,468,469.20,0.98,0,-2469,480,474,469,463,458,477,466,389,140,500,300,1,1,77720351,365,-1.16,0.41,12,0.04,-406.00,1147.00,1006,20230425,-53.28,445,20240422,5.62,598,-21.40,20240104,445,5.62,20240422,845,-44.38,20230605,445,5.62,20240422,1.30,N,083640,500,388 억,,764922,N,N,0,N,00,N
20240502,110548,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,467,-1,5,-0.21,10472251,22291,12.79,470,473,467,608,328,468,469.80,0.98,0,-2203,480,474,469,463,458,477,466,389,140,500,300,1,1,77720351,363,-1.15,0.41,12,0.03,-406.00,1147.00,1006,20230425,-53.58,445,20240422,4.94,598,-21.91,20240104,445,4.94,20240422,845,-44.73,20230605,445,4.94,20240422,1.30,N,083640,500,388 억,,764922,N,N,0,N,00,N
20240502,100547,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,472,4,2,0.85,6726278,14292,8.20,470,473,469,608,328,468,470.63,0.98,0,-665,480,474,469,463,458,477,466,389,140,500,300,1,1,77720351,367,-1.16,0.41,12,0.02,-406.00,1147.00,1006,20230425,-53.08,445,20240422,6.07,598,-21.07,20240104,445,6.07,20240422,845,-44.14,20230605,445,6.07,20240422,1.30,N,083640,500,388 억,,764922,N,N,0,N,00,N
20240502,090548,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,473,5,2,1.07,2092938,4453,2.56,470,473,470,608,328,468,470.01,0.98,0,-665,480,474,469,463,458,477,466,389,140,500,300,1,1,77720351,368,-1.17,0.41,12,0.01,-406.00,1147.00,1006,20230425,-52.98,445,20240422,6.29,598,-20.90,20240104,445,6.29,20240422,845,-44.02,20230605,445,6.29,20240422,1.30,N,083640,500,388 억,,764922,N,N,0,N,00,N