KissMeData/083640/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160708	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	468	3	2	0.65	81075629	173548	154.07	464	475	464	604	326	465	467.17	0.94	34591	470	467	462	459	454	469	461	389	139	500	300	1	1	77720351	364	-1.15	0.41	12	0.22	-406.00	1147.00	1018	20230424	-54.03	445	20240422	5.17	598	-21.74	20240104	445	5.17	20240422	845	-44.62	20230605	445	5.17	20240422	1.29	N	083640	500	388 억	730078	N	N	N	N
3	20240430	150719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	473	8	2	1.72	78161386	167325	148.54	464	475	464	604	326	465	467.12	0.94	34252	470	467	462	459	454	469	461	389	139	500	300	1	1	77720351	368	-1.17	0.41	12	0.22	-406.00	1147.00	1018	20230424	-53.54	445	20240422	6.29	598	-20.90	20240104	445	6.29	20240422	845	-44.02	20230605	445	6.29	20240422	1.29	N	083640	500	388 억	730078	N	N	N	N
4	20240430	140719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	468	3	2	0.65	47018481	100982	89.65	464	469	464	604	326	465	465.61	0.94	28948	470	467	462	459	454	469	461	389	139	500	300	1	1	77720351	364	-1.15	0.41	12	0.13	-406.00	1147.00	1018	20230424	-54.03	445	20240422	5.17	598	-21.74	20240104	445	5.17	20240422	845	-44.62	20230605	445	5.17	20240422	1.29	N	083640	500	388 억	730078	N	N	N	N
5	20240430	130717	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	466	1	2	0.22	43491184	93422	82.94	464	469	464	604	326	465	465.53	0.94	27050	470	467	462	459	454	469	461	389	139	500	300	1	1	77720351	362	-1.15	0.41	12	0.12	-406.00	1147.00	1018	20230424	-54.22	445	20240422	4.72	598	-22.07	20240104	445	4.72	20240422	845	-44.85	20230605	445	4.72	20240422	1.29	N	083640	500	388 억	730078	N	N	N	N
6	20240430	120718	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	467	2	2	0.43	42145766	90544	80.38	464	469	464	604	326	465	465.47	0.94	26729	470	467	462	459	454	469	461	389	139	500	300	1	1	77720351	363	-1.15	0.41	12	0.12	-406.00	1147.00	1018	20230424	-54.13	445	20240422	4.94	598	-21.91	20240104	445	4.94	20240422	845	-44.73	20230605	445	4.94	20240422	1.29	N	083640	500	388 억	730078	N	N	N	N
7	20240430	110715	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	466	1	2	0.22	29365942	63133	56.05	464	469	464	604	326	465	465.14	0.94	19753	470	467	462	459	454	469	461	389	139	500	300	1	1	77720351	362	-1.15	0.41	12	0.08	-406.00	1147.00	1018	20230424	-54.22	445	20240422	4.72	598	-22.07	20240104	445	4.72	20240422	845	-44.85	20230605	445	4.72	20240422	1.29	N	083640	500	388 억	730078	N	N	N	N
8	20240430	100716	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	467	2	2	0.43	3036504	6508	5.78	464	469	464	604	326	465	466.58	0.94	466	470	467	462	459	454	469	461	389	139	500	300	1	1	77720351	363	-1.15	0.41	12	0.01	-406.00	1147.00	1018	20230424	-54.13	445	20240422	4.94	598	-21.91	20240104	445	4.94	20240422	845	-44.73	20230605	445	4.94	20240422	1.29	N	083640	500	388 억	730078	N	N	N	N
9	20240430	090726	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	469	4	2	0.86	637143	1373	1.22	464	469	464	604	326	465	464.05	0.94	-175	470	467	462	459	454	469	461	389	139	500	300	1	1	77720351	365	-1.16	0.41	12	0.00	-406.00	1147.00	1018	20230424	-53.93	445	20240422	5.39	598	-21.57	20240104	445	5.39	20240422	845	-44.50	20230605	445	5.39	20240422	1.29	N	083640	500	388 억	730078	N	N	N	N
10	20240429	160706	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	465	9	2	1.97	52143516	112643	110.54	457	465	457	592	320	456	462.95	0.90	28876	466	460	456	450	446	459	449	389	136	500	300	1	1	77720351	361	-1.15	0.41	12	0.14	-406.00	1147.00	1085	20230421	-57.14	445	20240422	4.49	598	-22.24	20240104	445	4.49	20240422	845	-44.97	20230605	445	4.49	20240422	1.32	N	083640	500	388 억	700477	N	N	N	N
11	20240429	150716	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	464	8	2	1.75	42950516	92859	91.13	457	465	457	592	320	456	462.58	0.90	28993	466	460	456	450	446	459	449	389	136	500	300	1	1	77720351	361	-1.14	0.40	12	0.12	-406.00	1147.00	1085	20230421	-57.24	445	20240422	4.27	598	-22.41	20240104	445	4.27	20240422	845	-45.09	20230605	445	4.27	20240422	1.32	N	083640	500	388 억	700477	N	N	N	N
12	20240429	140648	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	464	8	2	1.75	40527845	87630	86.00	457	465	457	592	320	456	462.54	0.90	25780	466	460	456	450	446	459	449	389	136	500	300	1	1	77720351	361	-1.14	0.40	12	0.11	-406.00	1147.00	1085	20230421	-57.24	445	20240422	4.27	598	-22.41	20240104	445	4.27	20240422	845	-45.09	20230605	445	4.27	20240422	1.32	N	083640	500	388 억	700477	N	N	N	N
13	20240429	130716	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	462	6	2	1.32	14728968	31929	31.33	457	464	457	592	320	456	461.42	0.90	5366	466	460	456	450	446	459	449	389	136	500	300	1	1	77720351	359	-1.14	0.40	12	0.04	-406.00	1147.00	1085	20230421	-57.42	445	20240422	3.82	598	-22.74	20240104	445	3.82	20240422	845	-45.33	20230605	445	3.82	20240422	1.32	N	083640	500	388 억	700477	N	N	N	N
14	20240429	120716	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	462	6	2	1.32	13205381	28628	28.09	457	464	457	592	320	456	461.41	0.90	5157	466	460	456	450	446	459	449	389	136	500	300	1	1	77720351	359	-1.14	0.40	12	0.04	-406.00	1147.00	1085	20230421	-57.42	445	20240422	3.82	598	-22.74	20240104	445	3.82	20240422	845	-45.33	20230605	445	3.82	20240422	1.32	N	083640	500	388 억	700477	N	N	N	N
15	20240429	110651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	462	6	2	1.32	11784927	25548	25.07	457	464	457	592	320	456	461.43	0.90	4129	466	460	456	450	446	459	449	389	136	500	300	1	1	77720351	359	-1.14	0.40	12	0.03	-406.00	1147.00	1085	20230421	-57.42	445	20240422	3.82	598	-22.74	20240104	445	3.82	20240422	845	-45.33	20230605	445	3.82	20240422	1.32	N	083640	500	388 억	700477	N	N	N	N
16	20240429	100716	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	463	7	2	1.54	7801933	16947	16.63	457	464	457	592	320	456	460.56	0.90	2906	466	460	456	450	446	459	449	389	136	500	300	1	1	77720351	360	-1.14	0.40	12	0.02	-406.00	1147.00	1085	20230421	-57.33	445	20240422	4.04	598	-22.58	20240104	445	4.04	20240422	845	-45.21	20230605	445	4.04	20240422	1.32	N	083640	500	388 억	700477	N	N	N	N
17	20240429	090715	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	459	3	2	0.66	1450352	3172	3.11	457	462	457	592	320	456	457.58	0.90	-141	466	460	456	450	446	459	449	389	136	500	300	1	1	77720351	357	-1.13	0.40	12	0.00	-406.00	1147.00	1085	20230421	-57.70	445	20240422	3.15	598	-23.24	20240104	445	3.15	20240422	845	-45.68	20230605	445	3.15	20240422	1.32	N	083640	500	388 억	700477	N	N	N	N
18	20240426	160713	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	456	-1	5	-0.22	46347768	101896	141.09	457	462	452	594	320	457	454.85	0.91	-4094	467	462	458	453	449	464	455	389	137	500	300	1	1	77720351	354	-1.12	0.40	12	0.13	-406.00	1147.00	1085	20230420	-57.97	445	20240422	2.47	598	-23.75	20240104	445	2.47	20240422	944	-51.69	20230426	445	2.47	20240422	1.32	N	083640	500	388 억	704045	N	N	N	N
19	20240426	150714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	456	-1	5	-0.22	43010234	94565	130.94	457	462	452	594	320	457	454.82	0.91	-1412	467	462	458	453	449	464	455	389	137	500	300	1	1	77720351	354	-1.12	0.40	12	0.12	-406.00	1147.00	1085	20230420	-57.97	445	20240422	2.47	598	-23.75	20240104	445	2.47	20240422	944	-51.69	20230426	445	2.47	20240422	1.32	N	083640	500	388 억	704045	N	N	N	N
20	20240426	140711	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	456	-1	5	-0.22	39880089	87676	121.40	457	462	452	594	320	457	454.86	0.91	-1412	467	462	458	453	449	464	455	389	137	500	300	1	1	77720351	354	-1.12	0.40	12	0.11	-406.00	1147.00	1085	20230420	-57.97	445	20240422	2.47	598	-23.75	20240104	445	2.47	20240422	944	-51.69	20230426	445	2.47	20240422	1.32	N	083640	500	388 억	704045	N	N	N	N
21	20240426	130712	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	455	-2	5	-0.44	36020649	79159	109.61	457	462	452	594	320	457	455.04	0.91	-1412	467	462	458	453	449	464	455	389	137	500	300	1	1	77720351	354	-1.12	0.40	12	0.10	-406.00	1147.00	1085	20230420	-58.06	445	20240422	2.25	598	-23.91	20240104	445	2.25	20240422	944	-51.80	20230426	445	2.25	20240422	1.32	N	083640	500	388 억	704045	N	N	N	N
22	20240426	120711	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	457	0	3	0.00	29999517	65933	91.29	457	462	452	594	320	457	455.00	0.91	-1412	467	462	458	453	449	464	455	389	137	500	300	1	1	77720351	355	-1.13	0.40	12	0.08	-406.00	1147.00	1085	20230420	-57.88	445	20240422	2.70	598	-23.58	20240104	445	2.70	20240422	944	-51.59	20230426	445	2.70	20240422	1.32	N	083640	500	388 억	704045	N	N	N	N
23	20240426	110711	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	456	-1	5	-0.22	28944827	63624	88.10	457	462	452	594	320	457	454.94	0.91	359	467	462	458	453	449	464	455	389	137	500	300	1	1	77720351	354	-1.12	0.40	12	0.08	-406.00	1147.00	1085	20230420	-57.97	445	20240422	2.47	598	-23.75	20240104	445	2.47	20240422	944	-51.69	20230426	445	2.47	20240422	1.32	N	083640	500	388 억	704045	N	N	N	N
24	20240426	100710	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	458	1	2	0.22	14844064	32519	45.03	457	462	454	594	320	457	456.47	0.91	-403	467	462	458	453	449	464	455	389	137	500	300	1	1	77720351	356	-1.13	0.40	12	0.04	-406.00	1147.00	1085	20230420	-57.79	445	20240422	2.92	598	-23.41	20240104	445	2.92	20240422	944	-51.48	20230426	445	2.92	20240422	1.32	N	083640	500	388 억	704045	N	N	N	N
25	20240426	090714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	461	4	2	0.88	577348	1263	1.75	457	462	457	594	320	457	457.12	0.91	-116	467	462	458	453	449	464	455	389	137	500	300	1	1	77720351	358	-1.14	0.40	12	0.00	-406.00	1147.00	1085	20230420	-57.51	445	20240422	3.60	598	-22.91	20240104	445	3.60	20240422	944	-51.17	20230426	445	3.60	20240422	1.32	N	083640	500	388 억	704045	N	N	N	N
26	20240425	160706	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	457	3	2	0.66	33160992	72220	54.37	454	463	454	590	318	454	459.17	0.92	-6104	468	460	455	447	442	458	445	389	136	500	290	1	1	77720351	355	-1.13	0.40	12	0.09	-406.00	1147.00	1144	20230419	-60.05	445	20240422	2.70	598	-23.58	20240104	445	2.70	20240422	1006	-54.57	20230425	445	2.70	20240422	1.38	N	083640	500	388 억	711577	N	N	N	N
27	20240425	150712	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	459	5	2	1.10	31153150	67836	51.07	454	463	454	590	318	454	459.24	0.92	-6098	468	460	455	447	442	458	445	389	136	500	290	1	1	77720351	357	-1.13	0.40	12	0.09	-406.00	1147.00	1144	20230419	-59.88	445	20240422	3.15	598	-23.24	20240104	445	3.15	20240422	1006	-54.37	20230425	445	3.15	20240422	1.38	N	083640	500	388 억	711577	N	N	N	N
28	20240425	140708	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	460	6	2	1.32	13156490	28632	21.56	454	463	454	590	318	454	459.50	0.92	-5040	468	460	455	447	442	458	445	389	136	500	290	1	1	77720351	358	-1.13	0.40	12	0.04	-406.00	1147.00	1144	20230419	-59.79	445	20240422	3.37	598	-23.08	20240104	445	3.37	20240422	1006	-54.27	20230425	445	3.37	20240422	1.38	N	083640	500	388 억	711577	N	N	N	N
29	20240425	130710	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	461	7	2	1.54	12426489	27045	20.36	454	463	454	590	318	454	459.47	0.92	-5040	468	460	455	447	442	458	445	389	136	500	290	1	1	77720351	358	-1.14	0.40	12	0.03	-406.00	1147.00	1144	20230419	-59.70	445	20240422	3.60	598	-22.91	20240104	445	3.60	20240422	1006	-54.17	20230425	445	3.60	20240422	1.38	N	083640	500	388 억	711577	N	N	N	N
30	20240425	120707	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	461	7	2	1.54	8949254	19494	14.68	454	463	454	590	318	454	459.08	0.92	-1859	468	460	455	447	442	458	445	389	136	500	290	1	1	77720351	358	-1.14	0.40	12	0.03	-406.00	1147.00	1144	20230419	-59.70	445	20240422	3.60	598	-22.91	20240104	445	3.60	20240422	1006	-54.17	20230425	445	3.60	20240422	1.38	N	083640	500	388 억	711577	N	N	N	N
31	20240425	110709	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	458	4	2	0.88	5270855	11491	8.65	454	463	454	590	318	454	458.69	0.92	-1033	468	460	455	447	442	458	445	389	136	500	290	1	1	77720351	356	-1.13	0.40	12	0.01	-406.00	1147.00	1144	20230419	-59.97	445	20240422	2.92	598	-23.41	20240104	445	2.92	20240422	1006	-54.47	20230425	445	2.92	20240422	1.38	N	083640	500	388 억	711577	N	N	N	N
32	20240425	100708	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	460	6	2	1.32	4387315	9571	7.21	454	463	454	590	318	454	458.40	0.92	-179	468	460	455	447	442	458	445	389	136	500	290	1	1	77720351	358	-1.13	0.40	12	0.01	-406.00	1147.00	1144	20230419	-59.79	445	20240422	3.37	598	-23.08	20240104	445	3.37	20240422	1006	-54.27	20230425	445	3.37	20240422	1.38	N	083640	500	388 억	711577	N	N	N	N
33	20240425	090711	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	458	4	2	0.88	564390	1236	0.93	454	463	454	590	318	454	456.63	0.92	-179	468	460	455	447	442	458	445	389	136	500	290	1	1	77720351	356	-1.13	0.40	12	0.00	-406.00	1147.00	1144	20230419	-59.97	445	20240422	2.92	598	-23.41	20240104	445	2.92	20240422	1006	-54.47	20230425	445	2.92	20240422	1.38	N	083640	500	388 억	711577	N	N	N	N
34	20240424	160656	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	454	4	2	0.89	59642787	131014	72.53	458	463	450	585	315	450	455.24	0.88	25658	458	453	450	445	442	456	448	389	135	500	290	1	1	77720351	353	-1.12	0.40	12	0.17	-406.00	1147.00	1144	20230419	-60.31	445	20240422	2.02	598	-24.08	20240104	445	2.02	20240422	1018	-55.40	20230424	445	2.02	20240422	1.34	N	083640	500	388 억	680898	N	N	N	N
35	20240424	150705	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	462	12	2	2.67	52709028	115806	64.11	458	462	450	585	315	450	455.15	0.88	27555	458	453	450	445	442	456	448	389	135	500	290	1	1	77720351	359	-1.14	0.40	12	0.15	-406.00	1147.00	1144	20230419	-59.62	445	20240422	3.82	598	-22.74	20240104	445	3.82	20240422	1018	-54.62	20230424	445	3.82	20240422	1.34	N	083640	500	388 억	680898	N	N	N	N
36	20240424	140705	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	460	10	2	2.22	43419245	95573	52.91	458	461	450	585	315	450	454.30	0.88	24749	458	453	450	445	442	456	448	389	135	500	290	1	1	77720351	358	-1.13	0.40	12	0.12	-406.00	1147.00	1144	20230419	-59.79	445	20240422	3.37	598	-23.08	20240104	445	3.37	20240422	1018	-54.81	20230424	445	3.37	20240422	1.34	N	083640	500	388 억	680898	N	N	N	N
37	20240424	130710	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	456	6	2	1.33	29189797	64502	35.71	458	458	450	585	315	450	452.54	0.88	8237	458	453	450	445	442	456	448	389	135	500	290	1	1	77720351	354	-1.12	0.40	12	0.08	-406.00	1147.00	1144	20230419	-60.14	445	20240422	2.47	598	-23.75	20240104	445	2.47	20240422	1018	-55.21	20230424	445	2.47	20240422	1.34	N	083640	500	388 억	680898	N	N	N	N
38	20240424	120706	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	452	2	2	0.44	25245097	55819	30.90	458	458	450	585	315	450	452.27	0.88	1713	458	453	450	445	442	456	448	389	135	500	290	1	1	77720351	351	-1.11	0.39	12	0.07	-406.00	1147.00	1144	20230419	-60.49	445	20240422	1.57	598	-24.41	20240104	445	1.57	20240422	1018	-55.60	20230424	445	1.57	20240422	1.34	N	083640	500	388 억	680898	N	N	N	N
39	20240424	110705	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	453	3	2	0.67	15571810	34382	19.03	458	458	451	585	315	450	452.91	0.88	860	458	453	450	445	442	456	448	389	135	500	290	1	1	77720351	352	-1.12	0.39	12	0.04	-406.00	1147.00	1144	20230419	-60.40	445	20240422	1.80	598	-24.25	20240104	445	1.80	20240422	1018	-55.50	20230424	445	1.80	20240422	1.34	N	083640	500	388 억	680898	N	N	N	N
40	20240424	100703	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	456	6	2	1.33	9468048	20869	11.55	458	458	452	585	315	450	453.69	0.88	142	458	453	450	445	442	456	448	389	135	500	290	1	1	77720351	354	-1.12	0.40	12	0.03	-406.00	1147.00	1144	20230419	-60.14	445	20240422	2.47	598	-23.75	20240104	445	2.47	20240422	1018	-55.21	20230424	445	2.47	20240422	1.34	N	083640	500	388 억	680898	N	N	N	N
41	20240424	090706	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	454	4	2	0.89	1671166	3678	2.04	458	458	452	585	315	450	454.38	0.88	-54	458	453	450	445	442	456	448	389	135	500	290	1	1	77720351	353	-1.12	0.40	12	0.00	-406.00	1147.00	1144	20230419	-60.31	445	20240422	2.02	598	-24.08	20240104	445	2.02	20240422	1018	-55.40	20230424	445	2.02	20240422	1.34	N	083640	500	388 억	680898	N	N	N	N
42	20240423	160642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	450	-1	5	-0.22	79971508	177677	74.08	447	455	447	586	316	451	450.10	0.85	14962	460	455	450	445	440	458	448	389	135	500	290	1	1	77720351	350	-1.11	0.39	12	0.23	-406.00	1147.00	1144	20230419	-60.66	445	20240422	1.12	598	-24.75	20240104	445	1.12	20240422	1018	-55.80	20230424	445	1.12	20240422	1.35	N	083640	500	388 억	660660	N	N	N	N
43	20240423	150703	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	452	1	2	0.22	75222024	167129	69.68	447	455	447	586	316	451	450.08	0.85	21862	460	455	450	445	440	458	448	389	135	500	290	1	1	77720351	351	-1.11	0.39	12	0.22	-406.00	1147.00	1144	20230419	-60.49	445	20240422	1.57	598	-24.41	20240104	445	1.57	20240422	1018	-55.60	20230424	445	1.57	20240422	1.35	N	083640	500	388 억	660660	N	N	N	N
44	20240423	140702	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	450	-1	5	-0.22	69241315	153904	64.17	447	455	447	586	316	451	449.90	0.85	21855	460	455	450	445	440	458	448	389	135	500	290	1	1	77720351	350	-1.11	0.39	12	0.20	-406.00	1147.00	1144	20230419	-60.66	445	20240422	1.12	598	-24.75	20240104	445	1.12	20240422	1018	-55.80	20230424	445	1.12	20240422	1.35	N	083640	500	388 억	660660	N	N	N	N
45	20240423	130701	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	451	0	3	0.00	56199632	124935	52.09	447	455	447	586	316	451	449.83	0.85	19705	460	455	450	445	440	458	448	389	135	500	290	1	1	77720351	351	-1.11	0.39	12	0.16	-406.00	1147.00	1144	20230419	-60.58	445	20240422	1.35	598	-24.58	20240104	445	1.35	20240422	1018	-55.70	20230424	445	1.35	20240422	1.35	N	083640	500	388 억	660660	N	N	N	N
46	20240423	120701	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	452	1	2	0.22	51787285	115151	48.01	447	455	447	586	316	451	449.73	0.85	19691	460	455	450	445	440	458	448	389	135	500	290	1	1	77720351	351	-1.11	0.39	12	0.15	-406.00	1147.00	1144	20230419	-60.49	445	20240422	1.57	598	-24.41	20240104	445	1.57	20240422	1018	-55.60	20230424	445	1.57	20240422	1.35	N	083640	500	388 억	660660	N	N	N	N
47	20240423	110702	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	453	2	2	0.44	41994802	93416	38.95	447	455	447	586	316	451	449.55	0.85	11307	460	455	450	445	440	458	448	389	135	500	290	1	1	77720351	352	-1.12	0.39	12	0.12	-406.00	1147.00	1144	20230419	-60.40	445	20240422	1.80	598	-24.25	20240104	445	1.80	20240422	1018	-55.50	20230424	445	1.80	20240422	1.35	N	083640	500	388 억	660660	N	N	N	N
48	20240423	100701	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	453	2	2	0.44	36125926	80459	33.55	447	455	447	586	316	451	449.00	0.85	10677	460	455	450	445	440	458	448	389	135	500	290	1	1	77720351	352	-1.12	0.39	12	0.10	-406.00	1147.00	1144	20230419	-60.40	445	20240422	1.80	598	-24.25	20240104	445	1.80	20240422	1018	-55.50	20230424	445	1.80	20240422	1.35	N	083640	500	388 억	660660	N	N	N	N
49	20240423	090702	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	451	0	3	0.00	15472342	34589	14.42	447	455	447	586	316	451	447.32	0.85	-805	460	455	450	445	440	458	448	389	135	500	290	1	1	77720351	351	-1.11	0.39	12	0.04	-406.00	1147.00	1144	20230419	-60.58	445	20240422	1.35	598	-24.58	20240104	445	1.35	20240422	1018	-55.70	20230424	445	1.35	20240422	1.35	N	083640	500	388 억	660660	N	N	N	N
50	20240422	160659	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	451	4	2	0.89	107697727	239837	97.66	447	455	445	581	313	447	449.02	0.81	26393	470	458	452	440	434	455	437	389	134	500	290	1	1	77720351	351	-1.11	0.39	12	0.31	-406.00	1147.00	1144	20230419	-60.58	445	20240422	1.35	598	-24.58	20240104	445	1.35	20240422	1018	-55.70	20230424	445	1.35	20240422	1.36	N	083640	500	388 억	632430	N	N	N	N
51	20240422	150659	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	451	4	2	0.89	105331422	234580	95.51	447	455	445	581	313	447	449.02	0.81	26584	470	458	452	440	434	455	437	389	134	500	290	1	1	77720351	351	-1.11	0.39	12	0.30	-406.00	1147.00	1144	20230419	-60.58	445	20240422	1.35	598	-24.58	20240104	445	1.35	20240422	1018	-55.70	20230424	445	1.35	20240422	1.36	N	083640	500	388 억	632430	N	N	N	N
52	20240422	140659	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	448	1	2	0.22	98392629	219159	89.24	447	455	445	581	313	447	448.96	0.81	26584	470	458	452	440	434	455	437	389	134	500	290	1	1	77720351	348	-1.10	0.39	12	0.28	-406.00	1147.00	1144	20230419	-60.84	445	20240422	0.67	598	-25.08	20240104	445	0.67	20240422	1018	-55.99	20230424	445	0.67	20240422	1.36	N	083640	500	388 억	632430	N	N	N	N
53	20240422	130657	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	450	3	2	0.67	83835188	186661	76.00	447	455	445	581	313	447	449.13	0.81	13920	470	458	452	440	434	455	437	389	134	500	290	1	1	77720351	350	-1.11	0.39	12	0.24	-406.00	1147.00	1144	20230419	-60.66	445	20240422	1.12	598	-24.75	20240104	445	1.12	20240422	1018	-55.80	20230424	445	1.12	20240422	1.36	N	083640	500	388 억	632430	N	N	N	N
54	20240422	120657	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	447	0	3	0.00	42850117	95507	38.89	447	455	445	581	313	447	448.66	0.81	8018	470	458	452	440	434	455	437	389	134	500	290	1	1	77720351	347	-1.10	0.39	12	0.12	-406.00	1147.00	1144	20230419	-60.93	445	20240422	0.45	598	-25.25	20240104	445	0.45	20240422	1018	-56.09	20230424	445	0.45	20240422	1.36	N	083640	500	388 억	632430	N	N	N	N
55	20240422	110657	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	451	4	2	0.89	28331049	63043	25.67	447	455	445	581	313	447	449.39	0.81	-1173	470	458	452	440	434	455	437	389	134	500	290	1	1	77720351	351	-1.11	0.39	12	0.08	-406.00	1147.00	1144	20230419	-60.58	445	20240422	1.35	598	-24.58	20240104	445	1.35	20240422	1018	-55.70	20230424	445	1.35	20240422	1.36	N	083640	500	388 억	632430	N	N	N	N
56	20240422	100658	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	452	5	2	1.12	16611167	36991	15.06	447	455	445	581	313	447	449.06	0.81	-1018	470	458	452	440	434	455	437	389	134	500	290	1	1	77720351	351	-1.11	0.39	12	0.05	-406.00	1147.00	1144	20230419	-60.49	445	20240422	1.57	598	-24.41	20240104	445	1.57	20240422	1018	-55.60	20230424	445	1.57	20240422	1.36	N	083640	500	388 억	632430	N	N	N	N
57	20240422	090658	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	450	3	2	0.67	5288959	11783	4.80	447	455	445	581	313	447	448.86	0.81	-881	470	458	452	440	434	455	437	389	134	500	290	1	1	77720351	350	-1.11	0.39	12	0.02	-406.00	1147.00	1144	20230419	-60.66	445	20240422	1.12	598	-24.75	20240104	445	1.12	20240422	1018	-55.80	20230424	445	1.12	20240422	1.36	N	083640	500	388 억	632430	N	N	N	N
58	20240419	160628	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	447	-9	5	-1.97	103470189	229572	100.26	461	464	446	592	320	456	450.73	0.88	-48426	467	461	455	449	443	464	452	389	136	500	300	1	1	77720351	347	-1.10	0.39	12	0.30	-406.00	1147.00	1144	20230419	-60.93	446	20240419	0.22	598	-25.25	20240104	446	0.22	20240419	1144	-60.93	20230419	446	0.22	20240419	1.37	N	083640	500	388 억	680856	N	N	N	N
59	20240419	150634	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	449	-7	5	-1.54	90038028	199561	87.15	461	464	446	592	320	456	451.18	0.88	-45988	467	461	455	449	443	464	452	389	136	500	300	1	1	77720351	349	-1.11	0.39	12	0.26	-406.00	1147.00	1144	20230419	-60.75	446	20240419	0.67	598	-24.92	20240104	446	0.67	20240419	1144	-60.75	20230419	446	0.67	20240419	1.37	N	083640	500	388 억	680856	N	N	N	N
60	20240419	140628	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	450	-6	5	-1.32	80460091	178286	77.86	461	464	446	592	320	456	451.30	0.88	-43697	467	461	455	449	443	464	452	389	136	500	300	1	1	77720351	350	-1.11	0.39	12	0.23	-406.00	1147.00	1144	20230419	-60.66	446	20240419	0.90	598	-24.75	20240104	446	0.90	20240419	1144	-60.66	20230419	446	0.90	20240419	1.37	N	083640	500	388 억	680856	N	N	N	N
61	20240419	130628	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	450	-6	5	-1.32	67668393	149844	65.44	461	464	446	592	320	456	451.59	0.88	-41830	467	461	455	449	443	464	452	389	136	500	300	1	1	77720351	350	-1.11	0.39	12	0.19	-406.00	1147.00	1144	20230419	-60.66	446	20240419	0.90	598	-24.75	20240104	446	0.90	20240419	1144	-60.66	20230419	446	0.90	20240419	1.37	N	083640	500	388 억	680856	N	N	N	N
62	20240419	120626	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	449	-7	5	-1.54	52649072	116391	50.83	461	464	446	592	320	456	452.35	0.88	-40149	467	461	455	449	443	464	452	389	136	500	300	1	1	77720351	349	-1.11	0.39	12	0.15	-406.00	1147.00	1144	20230419	-60.75	446	20240419	0.67	598	-24.92	20240104	446	0.67	20240419	1144	-60.75	20230419	446	0.67	20240419	1.37	N	083640	500	388 억	680856	N	N	N	N
63	20240419	110632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	450	-6	5	-1.32	30626389	67372	29.42	461	464	450	592	320	456	454.59	0.88	-20722	467	461	455	449	443	464	452	389	136	500	300	1	1	77720351	350	-1.11	0.39	12	0.09	-406.00	1147.00	1144	20230419	-60.66	449	20240418	0.22	598	-24.75	20240104	449	0.22	20240418	1144	-60.66	20230419	449	0.22	20240418	1.37	N	083640	500	388 억	680856	N	N	N	N
64	20240419	100631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	457	1	2	0.22	17514497	38363	16.75	461	464	451	592	320	456	456.55	0.88	-7084	467	461	455	449	443	464	452	389	136	500	300	1	1	77720351	355	-1.13	0.40	12	0.05	-406.00	1147.00	1144	20230419	-60.05	449	20240418	1.78	598	-23.58	20240104	449	1.78	20240418	1144	-60.05	20230419	449	1.78	20240418	1.37	N	083640	500	388 억	680856	N	N	N	N
65	20240419	090626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	460	4	2	0.88	3662404	7948	3.47	461	464	459	592	320	456	460.80	0.88	-215	467	461	455	449	443	464	452	389	136	500	300	1	1	77720351	358	-1.13	0.40	12	0.01	-406.00	1147.00	1144	20230419	-59.79	449	20240418	2.45	598	-23.08	20240104	449	2.45	20240418	1144	-59.79	20230419	449	2.45	20240418	1.37	N	083640	500	388 억	680856	N	N	N	N
66	20240418	160626	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	456	1	2	0.22	104398733	228962	188.47	455	461	449	591	319	455	455.97	0.82	40212	469	461	456	448	443	459	446	389	136	500	300	1	1	77720351	354	-1.12	0.40	12	0.29	-406.00	1147.00	1144	20230419	-60.14	449	20240418	1.56	598	-23.75	20240104	449	1.56	20240418	1144	-60.14	20230419	449	1.56	20240418	1.37	N	083640	500	388 억	640354	N	N	N	N
67	20240418	150624	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	459	4	2	0.88	97883361	214703	176.73	455	461	449	591	319	455	455.90	0.82	40196	469	461	456	448	443	459	446	389	136	500	300	1	1	77720351	357	-1.13	0.40	12	0.28	-406.00	1147.00	1144	20230419	-59.88	449	20240418	2.23	598	-23.24	20240104	449	2.23	20240418	1144	-59.88	20230419	449	2.23	20240418	1.37	N	083640	500	388 억	640354	N	N	N	N
68	20240418	140630	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	458	3	2	0.66	62492786	137272	112.99	455	459	449	591	319	455	455.25	0.82	23303	469	461	456	448	443	459	446	389	136	500	300	1	1	77720351	356	-1.13	0.40	12	0.18	-406.00	1147.00	1144	20230419	-59.97	449	20240418	2.00	598	-23.41	20240104	449	2.00	20240418	1144	-59.97	20230419	449	2.00	20240418	1.37	N	083640	500	388 억	640354	N	N	N	N
69	20240418	130626	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	455	0	3	0.00	49984484	109783	90.37	455	459	449	591	319	455	455.30	0.82	15705	469	461	456	448	443	459	446	389	136	500	300	1	1	77720351	354	-1.12	0.40	12	0.14	-406.00	1147.00	1144	20230419	-60.23	449	20240418	1.34	598	-23.91	20240104	449	1.34	20240418	1144	-60.23	20230419	449	1.34	20240418	1.37	N	083640	500	388 억	640354	N	N	N	N
70	20240418	120624	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	455	0	3	0.00	41849931	91897	75.64	455	459	449	591	319	455	455.40	0.82	14076	469	461	456	448	443	459	446	389	136	500	300	1	1	77720351	354	-1.12	0.40	12	0.12	-406.00	1147.00	1144	20230419	-60.23	449	20240418	1.34	598	-23.91	20240104	449	1.34	20240418	1144	-60.23	20230419	449	1.34	20240418	1.37	N	083640	500	388 억	640354	N	N	N	N
71	20240418	110625	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	455	0	3	0.00	33796713	74188	61.07	455	459	449	591	319	455	455.55	0.82	14076	469	461	456	448	443	459	446	389	136	500	300	1	1	77720351	354	-1.12	0.40	12	0.10	-406.00	1147.00	1144	20230419	-60.23	449	20240418	1.34	598	-23.91	20240104	449	1.34	20240418	1144	-60.23	20230419	449	1.34	20240418	1.37	N	083640	500	388 억	640354	N	N	N	N
72	20240418	100627	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	456	1	2	0.22	17671380	38777	31.92	455	459	449	591	319	455	455.72	0.82	9999	469	461	456	448	443	459	446	389	136	500	300	1	1	77720351	354	-1.12	0.40	12	0.05	-406.00	1147.00	1144	20230419	-60.14	449	20240418	1.56	598	-23.75	20240104	449	1.56	20240418	1144	-60.14	20230419	449	1.56	20240418	1.37	N	083640	500	388 억	640354	N	N	N	N
73	20240418	090625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	455	0	3	0.00	3158257	6941	5.71	455	456	455	591	319	455	455.01	0.82	0	469	461	456	448	443	459	446	389	136	500	300	1	1	77720351	354	-1.12	0.40	12	0.01	-406.00	1147.00	1144	20230419	-60.23	450	20231024	1.11	598	-23.91	20240104	451	0.89	20240417	1144	-60.23	20230419	450	1.11	20231024	1.37	N	083640	500	388 억	640354	N	N	N	N
74	20240417	160620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	455	-6	5	-1.30	54895069	120384	55.44	461	464	451	599	323	461	456.02	0.85	-19305	487	474	465	452	443	469	447	389	138	500	300	1	1	77720351	354	-1.12	0.40	12	0.15	-406.00	1147.00	1144	20230419	-60.23	450	20231024	1.11	598	-23.91	20240104	451	0.89	20240417	1144	-60.23	20230419	450	1.11	20231024	1.38	N	083640	500	388 억	659424	N	N	N	N
75	20240417	150632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	455	-6	5	-1.30	41265457	90276	41.57	461	464	451	599	323	461	457.10	0.85	-18092	487	474	465	452	443	469	447	389	138	500	300	1	1	77720351	354	-1.12	0.40	12	0.12	-406.00	1147.00	1144	20230419	-60.23	450	20231024	1.11	598	-23.91	20240104	451	0.89	20240417	1144	-60.23	20230419	450	1.11	20231024	1.38	N	083640	500	388 억	659424	N	N	N	N
76	20240417	140625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	455	-6	5	-1.30	34389172	75133	34.60	461	464	451	599	323	461	457.71	0.85	-15032	487	474	465	452	443	469	447	389	138	500	300	1	1	77720351	354	-1.12	0.40	12	0.10	-406.00	1147.00	1144	20230419	-60.23	450	20231024	1.11	598	-23.91	20240104	451	0.89	20240417	1144	-60.23	20230419	450	1.11	20231024	1.38	N	083640	500	388 억	659424	N	N	N	N
77	20240417	130628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	457	-4	5	-0.87	30220009	65967	30.38	461	464	451	599	323	461	458.11	0.85	-14853	487	474	465	452	443	469	447	389	138	500	300	1	1	77720351	355	-1.13	0.40	12	0.08	-406.00	1147.00	1144	20230419	-60.05	450	20231024	1.56	598	-23.58	20240104	451	1.33	20240417	1144	-60.05	20230419	450	1.56	20231024	1.38	N	083640	500	388 억	659424	N	N	N	N
78	20240417	120629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	460	-1	5	-0.22	16303139	35355	16.28	461	464	459	599	323	461	461.13	0.85	-12316	487	474	465	452	443	469	447	389	138	500	300	1	1	77720351	358	-1.13	0.40	12	0.05	-406.00	1147.00	1144	20230419	-59.79	450	20231024	2.22	598	-23.08	20240104	456	0.88	20240416	1144	-59.79	20230419	450	2.22	20231024	1.38	N	083640	500	388 억	659424	N	N	N	N
79	20240417	110629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	461	0	3	0.00	13275681	28770	13.25	461	464	459	599	323	461	461.44	0.85	-6919	487	474	465	452	443	469	447	389	138	500	300	1	1	77720351	358	-1.14	0.40	12	0.04	-406.00	1147.00	1144	20230419	-59.70	450	20231024	2.44	598	-22.91	20240104	456	1.10	20240416	1144	-59.70	20230419	450	2.44	20231024	1.38	N	083640	500	388 억	659424	N	N	N	N
80	20240417	100625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	463	2	2	0.43	5056186	10956	5.05	461	464	459	599	323	461	461.50	0.85	-95	487	474	465	452	443	469	447	389	138	500	300	1	1	77720351	360	-1.14	0.40	12	0.01	-406.00	1147.00	1144	20230419	-59.53	450	20231024	2.89	598	-22.58	20240104	456	1.54	20240416	1144	-59.53	20230419	450	2.89	20231024	1.38	N	083640	500	388 억	659424	N	N	N	N
81	20240417	090622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	459	-2	5	-0.43	1202732	2609	1.20	461	461	459	599	323	461	460.99	0.85	0	487	474	465	452	443	469	447	389	138	500	300	1	1	77720351	357	-1.13	0.40	12	0.00	-406.00	1147.00	1144	20230419	-59.88	450	20231024	2.00	598	-23.24	20240104	456	0.66	20240416	1144	-59.88	20230419	450	2.00	20231024	1.38	N	083640	500	388 억	659424	N	N	N	N
82	20240416	160626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	461	-18	5	-3.76	100766164	217092	140.42	474	478	456	622	336	479	464.25	0.90	-41079	497	487	480	470	463	484	467	389	143	500	310	1	1	77720351	358	-1.14	0.40	12	0.28	-406.00	1147.00	1144	20230419	-59.70	450	20231024	2.44	598	-22.91	20240104	456	1.10	20240416	1144	-59.70	20230419	450	2.44	20231024	1.38	N	083640	500	388 억	698646	N	N	N	N
83	20240416	150624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	460	-19	5	-3.97	91036294	195930	126.73	474	478	456	622	336	479	464.64	0.90	-38392	497	487	480	470	463	484	467	389	143	500	310	1	1	77720351	358	-1.13	0.40	12	0.25	-406.00	1147.00	1144	20230419	-59.79	450	20231024	2.22	598	-23.08	20240104	456	0.88	20240416	1144	-59.79	20230419	450	2.22	20231024	1.38	N	083640	500	388 억	698646	N	N	N	N
84	20240416	140623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	464	-15	5	-3.13	80202033	172330	111.47	474	478	456	622	336	479	465.40	0.90	-37783	497	487	480	470	463	484	467	389	143	500	310	1	1	77720351	361	-1.14	0.40	12	0.22	-406.00	1147.00	1144	20230419	-59.44	450	20231024	3.11	598	-22.41	20240104	456	1.75	20240416	1144	-59.44	20230419	450	3.11	20231024	1.38	N	083640	500	388 억	698646	N	N	N	N
85	20240416	130625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	467	-12	5	-2.51	48707538	104216	67.41	474	478	464	622	336	479	467.37	0.90	-29146	497	487	480	470	463	484	467	389	143	500	310	1	1	77720351	363	-1.15	0.41	12	0.13	-406.00	1147.00	1144	20230419	-59.18	450	20231024	3.78	598	-21.91	20240104	464	0.65	20240416	1144	-59.18	20230419	450	3.78	20231024	1.38	N	083640	500	388 억	698646	N	N	N	N
86	20240416	120627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	467	-12	5	-2.51	36399345	77759	50.30	474	478	465	622	336	479	468.10	0.90	-18538	497	487	480	470	463	484	467	389	143	500	310	1	1	77720351	363	-1.15	0.41	12	0.10	-406.00	1147.00	1144	20230419	-59.18	450	20231024	3.78	598	-21.91	20240104	465	0.43	20240416	1144	-59.18	20230419	450	3.78	20231024	1.38	N	083640	500	388 억	698646	N	N	N	N
87	20240416	110624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	466	-13	5	-2.71	33050925	70566	45.64	474	478	465	622	336	479	468.37	0.90	-16252	497	487	480	470	463	484	467	389	143	500	310	1	1	77720351	362	-1.15	0.41	12	0.09	-406.00	1147.00	1144	20230419	-59.27	450	20231024	3.56	598	-22.07	20240104	465	0.22	20240416	1144	-59.27	20230419	450	3.56	20231024	1.38	N	083640	500	388 억	698646	N	N	N	N
88	20240416	100617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	471	-8	5	-1.67	13732459	29222	18.90	474	478	466	622	336	479	469.94	0.90	-5333	497	487	480	470	463	484	467	389	143	500	310	1	1	77720351	366	-1.16	0.41	12	0.04	-406.00	1147.00	1144	20230419	-58.83	450	20231024	4.67	598	-21.24	20240104	466	1.07	20240416	1144	-58.83	20230419	450	4.67	20231024	1.38	N	083640	500	388 억	698646	N	N	N	N
89	20240416	090617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	471	-8	5	-1.67	4310497	9171	5.93	474	478	466	622	336	479	470.01	0.90	-54	497	487	480	470	463	484	467	389	143	500	310	1	1	77720351	366	-1.16	0.41	12	0.01	-406.00	1147.00	1144	20230419	-58.83	450	20231024	4.67	598	-21.24	20240104	466	1.07	20240416	1144	-58.83	20230419	450	4.67	20231024	1.38	N	083640	500	388 억	698646	N	N	N	N
90	20240415	160615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	479	-9	5	-1.84	73883167	154598	173.30	487	490	473	634	342	488	477.91	0.91	-11501	497	492	488	483	479	495	486	389	146	500	320	1	1	77720351	372	-1.18	0.42	12	0.20	-406.00	1147.00	1144	20230419	-58.13	450	20231024	6.44	598	-19.90	20240104	473	1.27	20240415	1144	-58.13	20230419	450	6.44	20231024	1.38	N	083640	500	388 억	710167	N	N	N	N
91	20240415	150619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	477	-11	5	-2.25	73164700	153097	171.62	487	490	473	634	342	488	477.90	0.91	-11336	497	492	488	483	479	495	486	389	146	500	320	1	1	77720351	371	-1.17	0.42	12	0.20	-406.00	1147.00	1144	20230419	-58.30	450	20231024	6.00	598	-20.23	20240104	473	0.85	20240415	1144	-58.30	20230419	450	6.00	20231024	1.38	N	083640	500	388 억	710167	N	N	N	N
92	20240415	140614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	476	-12	5	-2.46	70539956	147612	165.47	487	490	473	634	342	488	477.87	0.91	-10860	497	492	488	483	479	495	486	389	146	500	320	1	1	77720351	370	-1.17	0.41	12	0.19	-406.00	1147.00	1144	20230419	-58.39	450	20231024	5.78	598	-20.40	20240104	473	0.63	20240415	1144	-58.39	20230419	450	5.78	20231024	1.38	N	083640	500	388 억	710167	N	N	N	N
93	20240415	130609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	478	-10	5	-2.05	69001021	144380	161.85	487	490	473	634	342	488	477.91	0.91	-10726	497	492	488	483	479	495	486	389	146	500	320	1	1	77720351	372	-1.18	0.42	12	0.19	-406.00	1147.00	1144	20230419	-58.22	450	20231024	6.22	598	-20.07	20240104	473	1.06	20240415	1144	-58.22	20230419	450	6.22	20231024	1.38	N	083640	500	388 억	710167	N	N	N	N
94	20240415	120617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	479	-9	5	-1.84	51576865	107778	120.82	487	490	474	634	342	488	478.55	0.91	-4526	497	492	488	483	479	495	486	389	146	500	320	1	1	77720351	372	-1.18	0.42	12	0.14	-406.00	1147.00	1144	20230419	-58.13	450	20231024	6.44	598	-19.90	20240104	474	1.05	20240415	1144	-58.13	20230419	450	6.44	20231024	1.38	N	083640	500	388 억	710167	N	N	N	N
95	20240415	110617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	479	-9	5	-1.84	48004238	100311	112.45	487	490	474	634	342	488	478.55	0.91	-462	497	492	488	483	479	495	486	389	146	500	320	1	1	77720351	372	-1.18	0.42	12	0.13	-406.00	1147.00	1144	20230419	-58.13	450	20231024	6.44	598	-19.90	20240104	474	1.05	20240415	1144	-58.13	20230419	450	6.44	20231024	1.38	N	083640	500	388 억	710167	N	N	N	N
96	20240415	100614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	485	-3	5	-0.61	17668124	36737	41.18	487	490	476	634	342	488	480.94	0.91	-9891	497	492	488	483	479	495	486	389	146	500	320	1	1	77720351	377	-1.19	0.42	12	0.05	-406.00	1147.00	1144	20230419	-57.60	450	20231024	7.78	598	-18.90	20240104	476	1.89	20240415	1144	-57.60	20230419	450	7.78	20231024	1.38	N	083640	500	388 억	710167	N	N	N	N
97	20240415	090619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	477	-11	5	-2.25	3700034	7646	8.57	487	490	477	634	342	488	483.92	0.91	-4350	497	492	488	483	479	495	486	389	146	500	320	1	1	77720351	371	-1.17	0.42	12	0.01	-406.00	1147.00	1144	20230419	-58.30	450	20231024	6.00	598	-20.23	20240104	477	0.00	20240415	1144	-58.30	20230419	450	6.00	20231024	1.38	N	083640	500	388 억	710167	N	N	N	N
98	20240412	160614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	488	1	2	0.21	43048827	88207	62.27	484	493	484	633	341	487	488.04	0.91	3092	501	494	489	482	477	491	479	389	146	500	320	1	1	77720351	379	-1.20	0.43	12	0.11	-406.00	1147.00	1144	20230419	-57.34	450	20231024	8.44	598	-18.39	20240104	480	1.67	20240307	1144	-57.34	20230419	450	8.44	20231024	1.38	N	083640	500	388 억	707075	N	N	N	N
99	20240412	150615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	489	2	2	0.41	39488444	80903	57.11	484	493	484	633	341	487	488.10	0.91	2940	501	494	489	482	477	491	479	389	146	500	320	1	1	77720351	380	-1.20	0.43	12	0.10	-406.00	1147.00	1144	20230419	-57.26	450	20231024	8.67	598	-18.23	20240104	480	1.88	20240307	1144	-57.26	20230419	450	8.67	20231024	1.38	N	083640	500	388 억	707075	N	N	N	N
100	20240412	140613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	490	3	2	0.62	33799148	69197	48.85	484	493	484	633	341	487	488.45	0.91	1088	501	494	489	482	477	491	479	389	146	500	320	1	1	77720351	381	-1.21	0.43	12	0.09	-406.00	1147.00	1144	20230419	-57.17	450	20231024	8.89	598	-18.06	20240104	480	2.08	20240307	1144	-57.17	20230419	450	8.89	20231024	1.38	N	083640	500	388 억	707075	N	N	N	N
101	20240412	130609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	490	3	2	0.62	28075131	57451	40.56	484	493	484	633	341	487	488.68	0.91	-1699	501	494	489	482	477	491	479	389	146	500	320	1	1	77720351	381	-1.21	0.43	12	0.07	-406.00	1147.00	1144	20230419	-57.17	450	20231024	8.89	598	-18.06	20240104	480	2.08	20240307	1144	-57.17	20230419	450	8.89	20231024	1.38	N	083640	500	388 억	707075	N	N	N	N
102	20240412	120613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	491	4	2	0.82	17729755	36237	25.58	484	493	484	633	341	487	489.27	0.91	-1699	501	494	489	482	477	491	479	389	146	500	320	1	1	77720351	382	-1.21	0.43	12	0.05	-406.00	1147.00	1144	20230419	-57.08	450	20231024	9.11	598	-17.89	20240104	480	2.29	20240307	1144	-57.08	20230419	450	9.11	20231024	1.38	N	083640	500	388 억	707075	N	N	N	N
103	20240412	110609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	490	3	2	0.62	10784175	22041	15.56	484	493	484	633	341	487	489.28	0.91	-1984	501	494	489	482	477	491	479	389	146	500	320	1	1	77720351	381	-1.21	0.43	12	0.03	-406.00	1147.00	1144	20230419	-57.17	450	20231024	8.89	598	-18.06	20240104	480	2.08	20240307	1144	-57.17	20230419	450	8.89	20231024	1.38	N	083640	500	388 억	707075	N	N	N	N
104	20240412	100611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	492	5	2	1.03	8663894	17717	12.51	484	493	484	633	341	487	489.02	0.91	-1984	501	494	489	482	477	491	479	389	146	500	320	1	1	77720351	382	-1.21	0.43	12	0.02	-406.00	1147.00	1144	20230419	-56.99	450	20231024	9.33	598	-17.73	20240104	480	2.50	20240307	1144	-56.99	20230419	450	9.33	20231024	1.38	N	083640	500	388 억	707075	N	N	N	N
105	20240412	090611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	487	0	3	0.00	918370	1891	1.33	484	487	484	633	341	487	485.65	0.91	-1551	501	494	489	482	477	491	479	389	146	500	320	1	1	77720351	378	-1.20	0.42	12	0.00	-406.00	1147.00	1144	20230419	-57.43	450	20231024	8.22	598	-18.56	20240104	480	1.46	20240307	1144	-57.43	20230419	450	8.22	20231024	1.38	N	083640	500	388 억	707075	N	N	N	N
106	20240411	160606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	487	-7	5	-1.42	68982696	141656	127.78	495	496	484	642	346	494	486.97	0.96	-38473	508	501	496	489	484	504	492	389	148	500	320	1	1	77720351	378	-1.20	0.42	12	0.18	-406.00	1147.00	1144	20230419	-57.43	450	20231024	8.22	598	-18.56	20240104	480	1.46	20240307	1144	-57.43	20230419	450	8.22	20231024	1.38	N	083640	500	388 억	745548	N	N	N	N
107	20240411	150613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	488	-6	5	-1.21	64225809	131866	118.95	495	496	484	642	346	494	487.05	0.96	-33533	508	501	496	489	484	504	492	389	148	500	320	1	1	77720351	379	-1.20	0.43	12	0.17	-406.00	1147.00	1144	20230419	-57.34	450	20231024	8.44	598	-18.39	20240104	480	1.67	20240307	1144	-57.34	20230419	450	8.44	20231024	1.38	N	083640	500	388 억	745548	N	N	N	N
108	20240411	140609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	487	-7	5	-1.42	52176374	107043	96.56	495	496	485	642	346	494	487.43	0.96	-30879	508	501	496	489	484	504	492	389	148	500	320	1	1	77720351	378	-1.20	0.42	12	0.14	-406.00	1147.00	1144	20230419	-57.43	450	20231024	8.22	598	-18.56	20240104	480	1.46	20240307	1144	-57.43	20230419	450	8.22	20231024	1.38	N	083640	500	388 억	745548	N	N	N	N
109	20240411	130602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	487	-7	5	-1.42	52107708	106902	96.43	495	496	485	642	346	494	487.43	0.96	-30879	508	501	496	489	484	504	492	389	148	500	320	1	1	77720351	378	-1.20	0.42	12	0.14	-406.00	1147.00	1144	20230419	-57.43	450	20231024	8.22	598	-18.56	20240104	480	1.46	20240307	1144	-57.43	20230419	450	8.22	20231024	1.38	N	083640	500	388 억	745548	N	N	N	N
110	20240411	120611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	490	-4	5	-0.81	48312224	99112	89.41	495	496	485	642	346	494	487.45	0.96	-25894	508	501	496	489	484	504	492	389	148	500	320	1	1	77720351	381	-1.21	0.43	12	0.13	-406.00	1147.00	1144	20230419	-57.17	450	20231024	8.89	598	-18.06	20240104	480	2.08	20240307	1144	-57.17	20230419	450	8.89	20231024	1.38	N	083640	500	388 억	745548	N	N	N	N
111	20240411	110605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	486	-8	5	-1.62	44264416	90771	81.88	495	496	485	642	346	494	487.65	0.96	-25718	508	501	496	489	484	504	492	389	148	500	320	1	1	77720351	378	-1.20	0.42	12	0.12	-406.00	1147.00	1144	20230419	-57.52	450	20231024	8.00	598	-18.73	20240104	480	1.25	20240307	1144	-57.52	20230419	450	8.00	20231024	1.38	N	083640	500	388 억	745548	N	N	N	N
112	20240411	100612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	486	-8	5	-1.62	28878597	59217	53.42	495	496	485	642	346	494	487.67	0.96	-13554	508	501	496	489	484	504	492	389	148	500	320	1	1	77720351	378	-1.20	0.42	12	0.08	-406.00	1147.00	1144	20230419	-57.52	450	20231024	8.00	598	-18.73	20240104	480	1.25	20240307	1144	-57.52	20230419	450	8.00	20231024	1.38	N	083640	500	388 억	745548	N	N	N	N
113	20240411	090608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	490	-4	5	-0.81	8347083	17005	15.34	495	496	490	642	346	494	490.86	0.96	-10939	508	501	496	489	484	504	492	389	148	500	320	1	1	77720351	381	-1.21	0.43	12	0.02	-406.00	1147.00	1144	20230419	-57.17	450	20231024	8.89	598	-18.06	20240104	480	2.08	20240307	1144	-57.17	20230419	450	8.89	20231024	1.38	N	083640	500	388 억	745548	N	N	N	N
114	20240409	160559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	494	1	2	0.20	53733048	108522	68.93	493	503	491	640	346	493	495.14	0.98	-13354	505	499	494	488	483	502	491	389	147	500	320	1	1	77720351	384	-1.22	0.43	12	0.14	-406.00	1147.00	1144	20230419	-56.82	450	20231024	9.78	598	-17.39	20240104	480	2.92	20240307	1144	-56.82	20230419	450	9.78	20231024	1.44	N	083640	500	388 억	758720	N	N	N	N
115	20240409	150602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	493	0	3	0.00	50865976	102698	65.23	493	503	491	640	346	493	495.30	0.98	-12090	505	499	494	488	483	502	491	389	147	500	320	1	1	77720351	383	-1.21	0.43	12	0.13	-406.00	1147.00	1144	20230419	-56.91	450	20231024	9.56	598	-17.56	20240104	480	2.71	20240307	1144	-56.91	20230419	450	9.56	20231024	1.44	N	083640	500	388 억	758720	N	N	N	N
116	20240409	140607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	493	0	3	0.00	45799273	92400	58.69	493	503	491	640	346	493	495.66	0.98	-10396	505	499	494	488	483	502	491	389	147	500	320	1	1	77720351	383	-1.21	0.43	12	0.12	-406.00	1147.00	1144	20230419	-56.91	450	20231024	9.56	598	-17.56	20240104	480	2.71	20240307	1144	-56.91	20230419	450	9.56	20231024	1.44	N	083640	500	388 억	758720	N	N	N	N
117	20240409	130600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	492	-1	5	-0.20	43305186	87345	55.48	493	503	491	640	346	493	495.79	0.98	-10133	505	499	494	488	483	502	491	389	147	500	320	1	1	77720351	382	-1.21	0.43	12	0.11	-406.00	1147.00	1144	20230419	-56.99	450	20231024	9.33	598	-17.73	20240104	480	2.50	20240307	1144	-56.99	20230419	450	9.33	20231024	1.44	N	083640	500	388 억	758720	N	N	N	N
118	20240409	120603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	495	2	2	0.41	32665119	65729	41.75	493	503	492	640	346	493	496.97	0.98	-8756	505	499	494	488	483	502	491	389	147	500	320	1	1	77720351	385	-1.22	0.43	12	0.08	-406.00	1147.00	1144	20230419	-56.73	450	20231024	10.00	598	-17.22	20240104	480	3.12	20240307	1144	-56.73	20230419	450	10.00	20231024	1.44	N	083640	500	388 억	758720	N	N	N	N
119	20240409	110602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	499	6	2	1.22	28732638	57778	36.70	493	503	492	640	346	493	497.29	0.98	-8450	505	499	494	488	483	502	491	389	147	500	320	1	1	77720351	388	-1.23	0.44	12	0.07	-406.00	1147.00	1144	20230419	-56.38	450	20231024	10.89	598	-16.56	20240104	480	3.96	20240307	1144	-56.38	20230419	450	10.89	20231024	1.44	N	083640	500	388 억	758720	N	N	N	N
120	20240409	100558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	497	4	2	0.81	21033374	42272	26.85	493	503	492	640	346	493	497.57	0.98	-7017	505	499	494	488	483	502	491	389	147	500	320	1	1	77720351	386	-1.22	0.43	12	0.05	-406.00	1147.00	1144	20230419	-56.56	450	20231024	10.44	598	-16.89	20240104	480	3.54	20240307	1144	-56.56	20230419	450	10.44	20231024	1.44	N	083640	500	388 억	758720	N	N	N	N
121	20240409	090608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	494	1	2	0.20	3988471	8091	5.14	493	494	492	640	346	493	492.95	0.98	1421	505	499	494	488	483	502	491	389	147	500	320	1	1	77720351	384	-1.22	0.43	12	0.01	-406.00	1147.00	1144	20230419	-56.82	450	20231024	9.78	598	-17.39	20240104	480	2.92	20240307	1144	-56.82	20230419	450	9.78	20231024	1.44	N	083640	500	388 억	758720	N	N	N	N
122	20240408	160556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	493	1	2	0.20	77435414	157204	103.05	492	500	489	639	345	492	492.58	1.00	-18599	502	497	491	486	480	499	488	389	147	500	320	1	1	77720351	383	-1.21	0.43	12	0.20	-406.00	1147.00	1144	20230419	-56.91	450	20231024	9.56	598	-17.56	20240104	480	2.71	20240307	1144	-56.91	20230419	450	9.56	20231024	1.53	N	083640	500	388 억	777502	N	N	N	N
123	20240408	150601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	496	4	2	0.81	72303646	146750	96.19	492	500	489	639	345	492	492.70	1.00	-14645	502	497	491	486	480	499	488	389	147	500	320	1	1	77720351	385	-1.22	0.43	12	0.19	-406.00	1147.00	1144	20230419	-56.64	450	20231024	10.22	598	-17.06	20240104	480	3.33	20240307	1144	-56.64	20230419	450	10.22	20231024	1.53	N	083640	500	388 억	777502	N	N	N	N
124	20240408	140602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	490	-2	5	-0.41	63771638	129385	84.81	492	500	489	639	345	492	492.88	1.00	-12561	502	497	491	486	480	499	488	389	147	500	320	1	1	77720351	381	-1.21	0.43	12	0.17	-406.00	1147.00	1144	20230419	-57.17	450	20231024	8.89	598	-18.06	20240104	480	2.08	20240307	1144	-57.17	20230419	450	8.89	20231024	1.53	N	083640	500	388 억	777502	N	N	N	N
125	20240408	130559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	491	-1	5	-0.20	55173369	111831	73.30	492	500	490	639	345	492	493.36	1.00	-12561	502	497	491	486	480	499	488	389	147	500	320	1	1	77720351	382	-1.21	0.43	12	0.14	-406.00	1147.00	1144	20230419	-57.08	450	20231024	9.11	598	-17.89	20240104	480	2.29	20240307	1144	-57.08	20230419	450	9.11	20231024	1.53	N	083640	500	388 억	777502	N	N	N	N
126	20240408	120601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	492	0	3	0.00	48762165	98768	64.74	492	500	490	639	345	492	493.70	1.00	-12561	502	497	491	486	480	499	488	389	147	500	320	1	1	77720351	382	-1.21	0.43	12	0.13	-406.00	1147.00	1144	20230419	-56.99	450	20231024	9.33	598	-17.73	20240104	480	2.50	20240307	1144	-56.99	20230419	450	9.33	20231024	1.53	N	083640	500	388 억	777502	N	N	N	N
127	20240408	110603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	493	1	2	0.20	36293195	73412	48.12	492	500	490	639	345	492	494.38	1.00	-12561	502	497	491	486	480	499	488	389	147	500	320	1	1	77720351	383	-1.21	0.43	12	0.09	-406.00	1147.00	1144	20230419	-56.91	450	20231024	9.56	598	-17.56	20240104	480	2.71	20240307	1144	-56.91	20230419	450	9.56	20231024	1.53	N	083640	500	388 억	777502	N	N	N	N
128	20240408	100555	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	494	2	2	0.41	30277687	61200	40.12	492	500	490	639	345	492	494.73	1.00	-12547	502	497	491	486	480	499	488	389	147	500	320	1	1	77720351	384	-1.22	0.43	12	0.08	-406.00	1147.00	1144	20230419	-56.82	450	20231024	9.78	598	-17.39	20240104	480	2.92	20240307	1144	-56.82	20230419	450	9.78	20231024	1.53	N	083640	500	388 억	777502	N	N	N	N
129	20240408	090601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	492	0	3	0.00	2663445	5415	3.55	492	492	490	639	345	492	491.86	1.00	0	502	497	491	486	480	499	488	389	147	500	320	1	1	77720351	382	-1.21	0.43	12	0.01	-406.00	1147.00	1144	20230419	-56.99	450	20231024	9.33	598	-17.73	20240104	480	2.50	20240307	1144	-56.99	20230419	450	9.33	20231024	1.53	N	083640	500	388 억	777502	N	N	N	N
130	20240405	160602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	492	0	3	0.00	74499103	152456	47.38	489	496	485	639	345	492	488.66	1.02	-28355	516	504	497	485	478	500	481	389	147	500	320	1	1	77720351	382	-1.21	0.43	12	0.20	-406.00	1147.00	1144	20230419	-56.99	450	20231024	9.33	598	-17.73	20240104	480	2.50	20240307	1144	-56.99	20230419	450	9.33	20231024	1.44	N	083640	500	388 억	795016	N	N	N	N
131	20240405	150558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	491	-1	5	-0.20	70458409	144235	44.82	489	496	485	639	345	492	488.50	1.02	-23484	516	504	497	485	478	500	481	389	147	500	320	1	1	77720351	382	-1.21	0.43	12	0.19	-406.00	1147.00	1144	20230419	-57.08	450	20231024	9.11	598	-17.89	20240104	480	2.29	20240307	1144	-57.08	20230419	450	9.11	20231024	1.44	N	083640	500	388 억	795016	N	N	N	N
132	20240405	140557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	489	-3	5	-0.61	65311216	133705	41.55	489	496	485	639	345	492	488.47	1.02	-17869	516	504	497	485	478	500	481	389	147	500	320	1	1	77720351	380	-1.20	0.43	12	0.17	-406.00	1147.00	1144	20230419	-57.26	450	20231024	8.67	598	-18.23	20240104	480	1.88	20240307	1144	-57.26	20230419	450	8.67	20231024	1.44	N	083640	500	388 억	795016	N	N	N	N
133	20240405	130557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	489	-3	5	-0.61	62563004	128074	39.80	489	496	485	639	345	492	488.49	1.02	-15526	516	504	497	485	478	500	481	389	147	500	320	1	1	77720351	380	-1.20	0.43	12	0.16	-406.00	1147.00	1144	20230419	-57.26	450	20231024	8.67	598	-18.23	20240104	480	1.88	20240307	1144	-57.26	20230419	450	8.67	20231024	1.44	N	083640	500	388 억	795016	N	N	N	N
134	20240405	120557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	489	-3	5	-0.61	36950908	75390	23.43	489	496	488	639	345	492	490.13	1.02	-14984	516	504	497	485	478	500	481	389	147	500	320	1	1	77720351	380	-1.20	0.43	12	0.10	-406.00	1147.00	1144	20230419	-57.26	450	20231024	8.67	598	-18.23	20240104	480	1.88	20240307	1144	-57.26	20230419	450	8.67	20231024	1.44	N	083640	500	388 억	795016	N	N	N	N
135	20240405	110601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	489	-3	5	-0.61	27600563	56301	17.50	489	496	488	639	345	492	490.23	1.02	-7224	516	504	497	485	478	500	481	389	147	500	320	1	1	77720351	380	-1.20	0.43	12	0.07	-406.00	1147.00	1144	20230419	-57.26	450	20231024	8.67	598	-18.23	20240104	480	1.88	20240307	1144	-57.26	20230419	450	8.67	20231024	1.44	N	083640	500	388 억	795016	N	N	N	N
136	20240405	100513	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	494	2	2	0.41	13005011	26486	8.23	489	496	489	639	345	492	491.01	1.02	-4250	516	504	497	485	478	500	481	389	147	500	320	1	1	77720351	384	-1.22	0.43	12	0.03	-406.00	1147.00	1144	20230419	-56.82	450	20231024	9.78	598	-17.39	20240104	480	2.92	20240307	1144	-56.82	20230419	450	9.78	20231024	1.44	N	083640	500	388 억	795016	N	N	N	N
137	20240405	090551	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	492	0	3	0.00	6271730	12815	3.98	489	493	489	639	345	492	489.41	1.02	-1258	516	504	497	485	478	500	481	389	147	500	320	1	1	77720351	382	-1.21	0.43	12	0.02	-406.00	1147.00	1144	20230419	-56.99	450	20231024	9.33	598	-17.73	20240104	480	2.50	20240307	1144	-56.99	20230419	450	9.33	20231024	1.44	N	083640	500	388 억	795016	N	N	N	N
138	20240404	160551	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	492	-6	5	-1.20	158736757	319776	46.12	499	509	490	647	349	498	496.40	1.05	-20182	562	529	513	480	464	522	473	389	149	500	320	1	1	77720351	382	-1.21	0.43	12	0.41	-406.00	1147.00	1144	20230419	-56.99	450	20231024	9.33	598	-17.73	20240104	480	2.50	20240307	1144	-56.99	20230419	450	9.33	20231024	1.43	N	083640	500	388 억	815795	N	N	N	N
139	20240404	150549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	496	-2	5	-0.40	154428690	311030	44.86	499	509	490	647	349	498	496.51	1.05	-15146	562	529	513	480	464	522	473	389	149	500	320	1	1	77720351	385	-1.22	0.43	12	0.40	-406.00	1147.00	1144	20230419	-56.64	450	20231024	10.22	598	-17.06	20240104	480	3.33	20240307	1144	-56.64	20230419	450	10.22	20231024	1.43	N	083640	500	388 억	815795	N	N	N	N
140	20240404	140550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	498	0	3	0.00	129882866	261264	37.68	499	509	491	647	349	498	497.13	1.05	-5543	562	529	513	480	464	522	473	389	149	500	320	1	1	77720351	387	-1.23	0.43	12	0.34	-406.00	1147.00	1144	20230419	-56.47	450	20231024	10.67	598	-16.72	20240104	480	3.75	20240307	1144	-56.47	20230419	450	10.67	20231024	1.43	N	083640	500	388 억	815795	N	N	N	N
141	20240404	130544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	500	2	2	0.40	102958622	206786	29.82	499	509	494	647	349	498	497.90	1.05	-10264	562	529	513	480	464	522	473	389	149	500	320	1	1	77720351	389	-1.23	0.44	12	0.27	-406.00	1147.00	1144	20230419	-56.29	450	20231024	11.11	598	-16.39	20240104	480	4.17	20240307	1144	-56.29	20230419	450	11.11	20231024	1.43	N	083640	500	388 억	815795	N	N	N	N
142	20240404	120547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	501	3	2	0.60	92076855	184964	26.68	499	509	494	647	349	498	497.81	1.05	9485	562	529	513	480	464	522	473	389	149	500	320	1	1	77720351	389	-1.23	0.44	12	0.24	-406.00	1147.00	1144	20230419	-56.21	450	20231024	11.33	598	-16.22	20240104	480	4.38	20240307	1144	-56.21	20230419	450	11.33	20231024	1.43	N	083640	500	388 억	815795	N	N	N	N
143	20240404	110549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	496	-2	5	-0.40	69092504	138646	20.00	499	509	495	647	349	498	498.34	1.05	12068	562	529	513	480	464	522	473	389	149	500	320	1	1	77720351	385	-1.22	0.43	12	0.18	-406.00	1147.00	1144	20230419	-56.64	450	20231024	10.22	598	-17.06	20240104	480	3.33	20240307	1144	-56.64	20230419	450	10.22	20231024	1.43	N	083640	500	388 억	815795	N	N	N	N
144	20240404	100549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	502	4	2	0.80	51876760	103982	15.00	499	509	496	647	349	498	498.90	1.05	13327	562	529	513	480	464	522	473	389	149	500	320	1	1	77720351	390	-1.24	0.44	12	0.13	-406.00	1147.00	1144	20230419	-56.12	450	20231024	11.56	598	-16.05	20240104	480	4.58	20240307	1144	-56.12	20230419	450	11.56	20231024	1.43	N	083640	500	388 억	815795	N	N	N	N
145	20240404	090549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	505	7	2	1.41	3138621	6262	0.90	499	509	499	647	349	498	501.22	1.05	-660	562	529	513	480	464	522	473	389	149	500	320	1	1	77720351	392	-1.24	0.44	12	0.01	-406.00	1147.00	1144	20230419	-55.86	450	20231024	12.22	598	-15.55	20240104	480	5.21	20240307	1144	-55.86	20230419	450	12.22	20231024	1.43	N	083640	500	388 억	815795	N	N	N	N
146	20240403	160549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	498	-11	5	-2.16	354454072	692488	252.98	508	546	497	661	357	509	511.87	1.22	-124111	533	521	512	500	491	516	495	389	152	500	330	1	1	77720351	387	-1.23	0.43	12	0.89	-406.00	1147.00	1144	20230419	-56.47	450	20231024	10.67	598	-16.72	20240104	480	3.75	20240307	1144	-56.47	20230419	450	10.67	20231024	1.43	N	083640	500	388 억	945617	N	N	N	N
147	20240403	150547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	497	-12	5	-2.36	343469425	670441	244.93	508	546	497	661	357	509	512.30	1.22	-117118	533	521	512	500	491	516	495	389	152	500	330	1	1	77720351	386	-1.22	0.43	12	0.86	-406.00	1147.00	1144	20230419	-56.56	450	20231024	10.44	598	-16.89	20240104	480	3.54	20240307	1144	-56.56	20230419	450	10.44	20231024	1.43	N	083640	500	388 억	945617	N	N	N	N
148	20240403	140543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	505	-4	5	-0.79	318418066	620478	226.68	508	546	499	661	357	509	513.18	1.22	-87147	533	521	512	500	491	516	495	389	152	500	330	1	1	77720351	392	-1.24	0.44	12	0.80	-406.00	1147.00	1144	20230419	-55.86	450	20231024	12.22	598	-15.55	20240104	480	5.21	20240307	1144	-55.86	20230419	450	12.22	20231024	1.43	N	083640	500	388 억	945617	N	N	N	N
149	20240403	130544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	502	-7	5	-1.38	294326257	572557	209.17	508	546	499	661	357	509	514.06	1.22	-68491	533	521	512	500	491	516	495	389	152	500	330	1	1	77720351	390	-1.24	0.44	12	0.74	-406.00	1147.00	1144	20230419	-56.12	450	20231024	11.56	598	-16.05	20240104	480	4.58	20240307	1144	-56.12	20230419	450	11.56	20231024	1.43	N	083640	500	388 억	945617	N	N	N	N
150	20240403	120543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	501	-8	5	-1.57	255055158	494093	180.51	508	546	500	661	357	509	516.21	1.22	-62068	533	521	512	500	491	516	495	389	152	500	330	1	1	77720351	389	-1.23	0.44	12	0.64	-406.00	1147.00	1144	20230419	-56.21	450	20231024	11.33	598	-16.22	20240104	480	4.38	20240307	1144	-56.21	20230419	450	11.33	20231024	1.43	N	083640	500	388 억	945617	N	N	N	N
151	20240403	110543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	506	-3	5	-0.59	220262758	424940	155.24	508	546	500	661	357	509	518.34	1.22	-57022	533	521	512	500	491	516	495	389	152	500	330	1	1	77720351	393	-1.25	0.44	12	0.55	-406.00	1147.00	1144	20230419	-55.77	450	20231024	12.44	598	-15.38	20240104	480	5.42	20240307	1144	-55.77	20230419	450	12.44	20231024	1.43	N	083640	500	388 억	945617	N	N	N	N
152	20240403	100545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	514	5	2	0.98	189310628	364212	133.06	508	546	500	661	357	509	519.78	1.22	-57682	533	521	512	500	491	516	495	389	152	500	330	1	1	77720351	399	-1.27	0.45	12	0.47	-406.00	1147.00	1144	20230419	-55.07	450	20231024	14.22	598	-14.05	20240104	480	7.08	20240307	1144	-55.07	20230419	450	14.22	20231024	1.43	N	083640	500	388 억	945617	N	N	N	N
153	20240403	090545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	505	-4	5	-0.79	11330896	22542	8.24	508	508	500	661	357	509	502.66	1.22	-232	533	521	512	500	491	516	495	389	152	500	330	1	1	77720351	392	-1.24	0.44	12	0.03	-406.00	1147.00	1144	20230419	-55.86	450	20231024	12.22	598	-15.55	20240104	480	5.21	20240307	1144	-55.86	20230419	450	12.22	20231024	1.43	N	083640	500	388 억	945617	N	N	N	N
154	20240402	160535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	509	-10	5	-1.93	139637846	273726	62.77	518	524	503	674	364	519	510.14	1.28	-52976	545	532	516	503	487	538	509	389	155	500	340	1	1	77720351	396	-1.25	0.44	12	0.35	-406.00	1147.00	1144	20230419	-55.51	450	20231024	13.11	598	-14.88	20240104	480	6.04	20240307	1144	-55.51	20230419	450	13.11	20231024	1.45	N	083640	500	388 억	996127	N	N	N	N
155	20240402	150542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	509	-10	5	-1.93	136588575	267731	61.39	518	524	503	674	364	519	510.17	1.28	-53546	545	532	516	503	487	538	509	389	155	500	340	1	1	77720351	396	-1.25	0.44	12	0.34	-406.00	1147.00	1144	20230419	-55.51	450	20231024	13.11	598	-14.88	20240104	480	6.04	20240307	1144	-55.51	20230419	450	13.11	20231024	1.45	N	083640	500	388 억	996127	N	N	N	N
156	20240402	140544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	508	-11	5	-2.12	95832510	187099	42.90	518	524	506	674	364	519	512.20	1.28	-45595	545	532	516	503	487	538	509	389	155	500	340	1	1	77720351	395	-1.25	0.44	12	0.24	-406.00	1147.00	1144	20230419	-55.59	450	20231024	12.89	598	-15.05	20240104	480	5.83	20240307	1144	-55.59	20230419	450	12.89	20231024	1.45	N	083640	500	388 억	996127	N	N	N	N
157	20240402	130535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	510	-9	5	-1.73	88820286	173282	39.73	518	524	506	674	364	519	512.58	1.28	-45270	545	532	516	503	487	538	509	389	155	500	340	1	1	77720351	396	-1.26	0.44	12	0.22	-406.00	1147.00	1144	20230419	-55.42	450	20231024	13.33	598	-14.72	20240104	480	6.25	20240307	1144	-55.42	20230419	450	13.33	20231024	1.45	N	083640	500	388 억	996127	N	N	N	N
158	20240402	120535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	511	-8	5	-1.54	63997444	124482	28.54	518	524	510	674	364	519	514.11	1.28	-28199	545	532	516	503	487	538	509	389	155	500	340	1	1	77720351	397	-1.26	0.45	12	0.16	-406.00	1147.00	1144	20230419	-55.33	450	20231024	13.56	598	-14.55	20240104	480	6.46	20240307	1144	-55.33	20230419	450	13.56	20231024	1.45	N	083640	500	388 억	996127	N	N	N	N
159	20240402	110537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	515	-4	5	-0.77	47220196	91696	21.03	518	524	511	674	364	519	514.96	1.28	-17865	545	532	516	503	487	538	509	389	155	500	340	1	1	77720351	400	-1.27	0.45	12	0.12	-406.00	1147.00	1144	20230419	-54.98	450	20231024	14.44	598	-13.88	20240104	480	7.29	20240307	1144	-54.98	20230419	450	14.44	20231024	1.45	N	083640	500	388 억	996127	N	N	N	N
160	20240402	100537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	513	-6	5	-1.16	29603122	57393	13.16	518	524	511	674	364	519	515.80	1.28	-17701	545	532	516	503	487	538	509	389	155	500	340	1	1	77720351	399	-1.26	0.45	12	0.07	-406.00	1147.00	1144	20230419	-55.16	450	20231024	14.00	598	-14.21	20240104	480	6.88	20240307	1144	-55.16	20230419	450	14.00	20231024	1.45	N	083640	500	388 억	996127	N	N	N	N
161	20240402	090538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	523	4	2	0.77	7840174	15095	3.46	518	524	518	674	364	519	519.39	1.28	-2705	545	532	516	503	487	538	509	389	155	500	340	1	1	77720351	406	-1.29	0.46	12	0.02	-406.00	1147.00	1144	20230419	-54.28	450	20231024	16.22	598	-12.54	20240104	480	8.96	20240307	1144	-54.28	20230419	450	16.22	20231024	1.45	N	083640	500	388 억	996127	N	N	N	N
162	20240401	160535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	519	5	2	0.97	223984888	435201	144.30	506	529	500	668	360	514	514.64	1.11	150263	545	529	518	502	491	524	497	389	154	500	330	1	1	77720351	403	-1.28	0.45	12	0.56	-406.00	1147.00	1144	20230419	-54.63	450	20231024	15.33	598	-13.21	20240104	480	8.12	20240307	1144	-54.63	20230419	450	15.33	20231024	1.47	N	083640	500	388 억	863030	N	N	N	N
163	20240401	150537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	517	3	2	0.58	214219023	416371	138.05	506	529	500	668	360	514	514.49	1.11	147743	545	529	518	502	491	524	497	389	154	500	330	1	1	77720351	402	-1.27	0.45	12	0.54	-406.00	1147.00	1144	20230419	-54.81	450	20231024	14.89	598	-13.55	20240104	480	7.71	20240307	1144	-54.81	20230419	450	14.89	20231024	1.47	N	083640	500	388 억	863030	N	N	N	N
164	20240401	140533	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	521	7	2	1.36	196749327	382699	126.89	506	529	500	668	360	514	514.11	1.11	126145	545	529	518	502	491	524	497	389	154	500	330	1	1	77720351	405	-1.28	0.45	12	0.49	-406.00	1147.00	1144	20230419	-54.46	450	20231024	15.78	598	-12.88	20240104	480	8.54	20240307	1144	-54.46	20230419	450	15.78	20231024	1.47	N	083640	500	388 억	863030	N	N	N	N
165	20240401	130531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	525	11	2	2.14	169671405	330490	109.58	506	529	500	668	360	514	513.39	1.11	118073	545	529	518	502	491	524	497	389	154	500	330	1	1	77720351	408	-1.29	0.46	12	0.43	-406.00	1147.00	1144	20230419	-54.11	450	20231024	16.67	598	-12.21	20240104	480	9.38	20240307	1144	-54.11	20230419	450	16.67	20231024	1.47	N	083640	500	388 억	863030	N	N	N	N
166	20240401	120537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	517	3	2	0.58	130578703	255580	84.74	506	520	500	668	360	514	510.91	1.11	113799	545	529	518	502	491	524	497	389	154	500	330	1	1	77720351	402	-1.27	0.45	12	0.33	-406.00	1147.00	1144	20230419	-54.81	450	20231024	14.89	598	-13.55	20240104	480	7.71	20240307	1144	-54.81	20230419	450	14.89	20231024	1.47	N	083640	500	388 억	863030	N	N	N	N
167	20240401	110535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	516	2	2	0.39	114529108	224513	74.44	506	520	500	668	360	514	510.12	1.11	88394	545	529	518	502	491	524	497	389	154	500	330	1	1	77720351	401	-1.27	0.45	12	0.29	-406.00	1147.00	1144	20230419	-54.90	450	20231024	14.67	598	-13.71	20240104	480	7.50	20240307	1144	-54.90	20230419	450	14.67	20231024	1.47	N	083640	500	388 억	863030	N	N	N	N
168	20240401	100532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	517	3	2	0.58	65812405	128677	42.66	506	520	506	668	360	514	511.45	1.11	66809	545	529	518	502	491	524	497	389	154	500	330	1	1	77720351	402	-1.27	0.45	12	0.17	-406.00	1147.00	1144	20230419	-54.81	450	20231024	14.89	598	-13.55	20240104	480	7.71	20240307	1144	-54.81	20230419	450	14.89	20231024	1.47	N	083640	500	388 억	863030	N	N	N	N
169	20240401	090533	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	508	-6	5	-1.17	9008784	17797	5.90	506	511	506	668	360	514	506.20	1.11	2871	545	529	518	502	491	524	497	389	154	500	330	1	1	77720351	395	-1.25	0.44	12	0.02	-406.00	1147.00	1144	20230419	-55.59	450	20231024	12.89	598	-15.05	20240104	480	5.83	20240307	1144	-55.59	20230419	450	12.89	20231024	1.47	N	083640	500	388 억	863030	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History