KissMeData/083640/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 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	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	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	N	N
3	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	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	N	N
4	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	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	N	N
5	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	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	N	N
6	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	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	N	N
7	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	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	N	N
8	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	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	N	N
9	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	-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	N	N
10	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	-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	N	N
11	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	-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	N	N
12	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	-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	N	N
13	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	-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	N	N
14	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	-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	N	N
15	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	-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	N	N
16	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	-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	N	N
17	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	-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	N	N
18	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	-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	N	N
19	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	-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	N	N
20	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	-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	N	N
21	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	-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	N	N
22	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	-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	N	N
23	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	-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	N	N
24	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	-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	N	N
25	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	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	N	N
26	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	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	N	N
27	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	-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	N	N
28	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	-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	N	N
29	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	-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	N	N
30	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	-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	N	N
31	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	-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	N	N
32	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	-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	N	N
33	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	-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	N	N
34	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	-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	N	N
35	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	-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	N	N
36	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	-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	N	N
37	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	-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	N	N
38	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	-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	N	N
39	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	-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	N	N
40	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	-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	N	N
41	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	-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	N	N
42	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	-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	N	N
43	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	-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	N	N
44	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	-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	N	N
45	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	-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	N	N
46	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	-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	N	N
47	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	-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	N	N
48	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	-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	N	N
49	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	-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	N	N
50	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	-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	N	N
51	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	-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	N	N
52	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	-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	N	N
53	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	-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	N	N
54	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	-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	N	N
55	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	-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	N	N
56	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	-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	N	N
57	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	-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	N	N
58	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	-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	N	N
59	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	-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	N	N
60	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	-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	N	N
61	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	-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	N	N
62	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	-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	N	N
63	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	-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	N	N
64	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	-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	N	N
65	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	-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	N	N
66	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	-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	N	N
67	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	-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	N	N
68	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	-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	N	N
69	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	-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	N	N
70	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	-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	N	N
71	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	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	N	N
72	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	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	N	N
73	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	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	N	N
74	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	-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	N	N
75	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	-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	N	N
76	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	-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	N	N
77	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	-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	N	N
78	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	-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	N	N
79	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	-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	N	N
80	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	-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	N	N
81	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	-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	N	N
82	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	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	N	N
83	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	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	N	N
84	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	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	N	N
85	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	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	N	N
86	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	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	N	N
87	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	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	N	N
88	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	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	N	N
89	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	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	N	N
90	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	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	N	N
91	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	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	N	N
92	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	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	N	N
93	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	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	N	N
94	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	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	N	N
95	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	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	N	N
96	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	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	N	N
97	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	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	N	N
98	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	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	N	N
99	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	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	N	N
100	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	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	N	N
101	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	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	N	N
102	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	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	N	N
103	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	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	N	N
104	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	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	N	N
105	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	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	N	N
106	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	-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	N	N
107	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	-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	N	N
108	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	-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	N	N
109	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	-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	N	N
110	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	-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	N	N
111	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	-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	N	N
112	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	-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	N	N
113	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	-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	N	N
114	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	-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	N	N
115	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	-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	N	N
116	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	-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	N	N
117	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	-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	N	N
118	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	-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	N	N
119	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	-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	N	N
120	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	-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	N	N
121	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	-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	N	N
122	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	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	N	N
123	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	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	N	N
124	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	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	N	N
125	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	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	N	N
126	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	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	N	N
127	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	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	N	N
128	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	-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	N	N
129	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	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	N	N
130	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	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	N	N
131	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	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	N	N
132	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	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	N	N
133	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	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	N	N
134	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	-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	N	N
135	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	-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	N	N
136	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	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	N	N
137	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	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	N	N
138	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	-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	N	N
139	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	-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	N	N
140	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	-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	N	N
141	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	-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	N	N
142	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	-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	N	N
143	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	-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	N	N
144	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	-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	N	N
145	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	-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	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History