Files
KissMeData/099320/price/prices-20240501.csv
2024-11-17 15:27:48 +09:00

65 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
2202405311607585560.00KOSDAQ통신장비NNNY60N47700-12005-2.4513441908350272127132.5451500515004745063500342504890049401.791.710-413365090049900489504795047000494254747555146005003520050110951278522411.902.40122.484007.0019893.005800020240430-17.76253002023103188.5458000-17.76202404303000059.002024020658000-17.76202404302530088.54202310314.14N09932050054 억187549NN0N00N
3202405311507565560.00KOSDAQ통신장비NNNY60N47550-13505-2.7612930929550261395127.3151500515004750063500342504890049468.951.710-422785090049900489504795047000494254747555146005003520050110951278520711.872.39122.394007.0019893.005800020240430-18.02253002023103187.9458000-18.02202404303000058.502024020658000-18.02202404302530087.94202310314.14N09932050054 억187549NN0N00N
4202405311407565560.00KOSDAQ통신장비NNNY60N48700-2005-0.4110809134750217191105.7851500515004865063500342504890049767.921.710-460805090049900489504795047000494254747555146005003520050110951278533312.152.45121.984007.0019893.005800020240430-16.03253002023103192.4958000-16.03202404303000062.332024020658000-16.03202404302530092.49202310314.14N09932050054 억187549NN0N00N
5202405311308005560.00KOSDAQ통신장비NNNY60N489505020.1010254880700205842100.2551500515004865063500342504890049819.231.710-466595090049900489504795047000494254747555146005003520050110951278536112.222.46121.884007.0019893.005800020240430-15.60253002023103193.4858000-15.60202404303000063.172024020658000-15.60202404302530093.48202310314.14N09932050054 억187549NN0N00N
6202405311208055560.00KOSDAQ통신장비NNNY60N4910020020.41984476140019749496.1951500515004865063500342504890049848.461.710-464025090049900489504795047000494254747555146005003520050110951278537712.252.47121.804007.0019893.005800020240430-15.34253002023103194.0758000-15.34202404303000063.672024020658000-15.34202404302530094.07202310314.14N09932050054 억187549NN0N00N
7202405311108005560.00KOSDAQ통신장비NNNY60N4935045020.92921257500018459889.9151500515004865063500342504890049906.201.710-470875090049900489504795047000494254747555146005003520050110951278540412.322.48121.694007.0019893.005800020240430-14.91253002023103195.0658000-14.91202404303000064.502024020658000-14.91202404302530095.06202310314.14N09932050054 억187549NN0N00N
8202405311008015560.00KOSDAQ통신장비NNNY60N4900010020.20794717875015904877.4651500515004865063500342504890049967.241.710-460455090049900489504795047000494254747555146005003520050110951278536612.232.46121.454007.0019893.005800020240430-15.52253002023103193.6858000-15.52202404303000063.332024020658000-15.52202404302530093.68202310314.14N09932050054 억187549NN0N00N
9202405310907585560.00KOSDAQ통신장비NNNY60N49950105022.1542919564508476141.2851500515004985063500342504890050636.191.710-235885090049900489504795047000494254747555146005003520050110951278547012.472.51120.774007.0019893.005800020240430-13.88253002023103197.4358000-13.88202404303000066.502024020658000-13.88202404302530097.43202310314.14N09932050054 억187549NN0N00N
10202405301607555560.00KOSDAQ통신장비NNNY60N48900-7505-1.51852094810017497889.7249550499504800064500348004965048696.671.530140275475052200506504810046550514254732555148505003574050110951278535512.202.46121.604007.0019893.005800020240430-15.69253002023103193.2858000-15.69202404303000063.002024020658000-15.69202404302530093.28202310314.31N09932050054 억167679NN233N00N
11202405301507565560.00KOSDAQ통신장비NNNY60N49250-4005-0.81803200690016498884.6049550499504800064500348004965048682.031.530157535475052200506504810046550514254732555148505003574050110951278539412.292.48121.514007.0019893.005800020240430-15.09253002023103194.6658000-15.09202404303000064.172024020658000-15.09202404302530094.66202310314.31N09932050054 억167679NN233N00N
12202405301407555560.00KOSDAQ통신장비NNNY60N48050-16005-3.22674243710013861671.0749550499504800064500348004965048640.691.530213425475052200506504810046550514254732555148505003574050110951278526211.992.42121.274007.0019893.005800020240430-17.16253002023103189.9258000-17.16202404303000060.172024020658000-17.16202404302530089.92202310314.31N09932050054 억167679NN233N00N
13202405301307575560.00KOSDAQ통신장비NNNY60N48500-11505-2.32616519565012666964.9549550499504800064500348004965048671.251.530205635475052200506504810046550514254732555148505003574050110951278531112.102.44121.164007.0019893.005800020240430-16.38253002023103191.7058000-16.38202404303000061.672024020658000-16.38202404302530091.70202310314.31N09932050054 억167679NN233N00N
14202405301207555560.00KOSDAQ통신장비NNNY60N48200-14505-2.92505072085010352253.0849550499504815064500348004965048788.381.53086615475052200506504810046550514254732555148505003574050110951278527912.032.42120.954007.0019893.005800020240430-16.90253002023103190.5158000-16.90202404303000060.672024020658000-16.90202404302530090.51202310314.31N09932050054 억167679NN233N00N
15202405301107565560.00KOSDAQ통신장비NNNY60N48400-12505-2.5243666743508936545.8249550499504825064500348004965048862.851.53074305475052200506504810046550514254732555148505003574050110951278530012.082.43120.824007.0019893.005800020240430-16.55253002023103191.3058000-16.55202404303000061.332024020658000-16.55202404302530091.30202310314.31N09932050054 억167679NN233N00N
16202405301007575560.00KOSDAQ통신장비NNNY60N48900-7505-1.5134657428507084336.3249550499504825064500348004965048920.861.53034975475052200506504810046550514254732555148505003574050110951278535512.202.46120.654007.0019893.005800020240430-15.69253002023103193.2858000-15.69202404303000063.002024020658000-15.69202404302530093.28202310314.31N09932050054 억167679NN233N00N
17202405300907565560.00KOSDAQ통신장비NNNY60N49500-1505-0.30558121200113015.7949550499504910064500348004965049385.531.530-24695475052200506504810046550514254732555148505003574050110951278542112.352.49120.104007.0019893.005800020240430-14.66253002023103195.6558000-14.66202404303000065.002024020658000-14.66202404302530095.65202310314.31N09932050054 억167679NN233N00N
18202405291607495560.00KOSDAQ통신장비NNNY60N49650-34505-6.50975207455019320797.3753200532004910069000372005310050477.411.540-335585616654632523665083248566554005160055159005003823050110951278543712.392.50121.764007.0019893.005800020240430-14.40253002023103196.2558000-14.40202404303000065.502024020658000-14.40202404302530096.25202310314.30N09932050054 억168891NN233N00N
19202405291507485560.00KOSDAQ통신장비NNNY60N49300-38005-7.16922617270018259292.0253200532004910069000372005310050528.871.540-318735616654632523665083248566554005160055159005003823050110951278539912.302.48121.674007.0019893.005800020240430-15.00253002023103194.8658000-15.00202404303000064.332024020658000-15.00202404302530094.86202310314.30N09932050054 억168891NN0N00N
20202405291407495560.00KOSDAQ통신장비NNNY60N50100-30005-5.65642338450012600963.5153200532005000069000372005310050975.571.540-3616256166546325236650832485665540051600551590050038230100110951278548712.502.52121.154007.0019893.005800020240430-13.62253002023103198.0258000-13.62202404303000067.002024020658000-13.62202404302530098.02202310314.30N09932050054 억168891NN0N00N
21202405291307515560.00KOSDAQ통신장비NNNY60N50500-26005-4.90519177010010148251.1553200532005030069000372005310051159.481.540-3284156166546325236650832485665540051600551590050038230100110951278553012.602.54120.934007.0019893.005800020240430-12.93253002023103199.6058000-12.93202404303000068.332024020658000-12.93202404302530099.60202310314.30N09932050054 억168891NN0N00N
22202405291207545560.00KOSDAQ통신장비NNNY60N50600-25005-4.7140460139007882339.7353200532005050069000372005310051330.331.540-2494056166546325236650832485665540051600551590050038230100110951278554112.632.54120.724007.0019893.005800020240430-12.762530020231031100.0058000-12.76202404303000068.672024020658000-12.762024043025300100.00202310314.30N09932050054 억168891NN0N00N
23202405291107515560.00KOSDAQ통신장비NNNY60N50800-23005-4.3335808237006964835.1053200532005050069000372005310051413.111.540-2225556166546325236650832485665540051600551590050038230100110951278556312.682.55120.644007.0019893.005800020240430-12.412530020231031100.7958000-12.41202404303000069.332024020658000-12.412024043025300100.79202310314.30N09932050054 억168891NN0N00N
24202405291007495560.00KOSDAQ통신장비NNNY60N50700-24005-4.5223326239004508622.7253200532005050069000372005310051737.151.540-1565756166546325236650832485665540051600551590050038230100110951278555212.652.55120.414007.0019893.005800020240430-12.592530020231031100.4058000-12.59202404303000069.002024020658000-12.592024043025300100.40202310314.30N09932050054 억168891NN0N00N
25202405290907465560.00KOSDAQ통신장비NNNY60N52400-7005-1.3238403980072743.6753200532005230069000372005310052796.151.540-355056166546325236650832485665540051600551590050038230100110951278573813.082.63120.074007.0019893.005800020240430-9.662530020231031107.1158000-9.66202404303000074.672024020658000-9.662024043025300107.11202310314.30N09932050054 억168891NN0N00N
26202405281607445560.00KOSDAQ통신장비NNNY60N53100150022.9110303396900197705101.6951800539005010067000362005160052112.541.4503208455733536665183349766479335275048850551540050037150100110951278581513.252.67121.814007.0019893.005800020240430-8.452530020231031109.8858000-8.45202404303000077.002024020658000-8.452024043025300109.88202310314.38N09932050054 억158890NN44N00N
27202405281507475560.00KOSDAQ통신장비NNNY60N52800120022.33996853420019138898.4451800539005010067000362005160052085.981.4503313055733536665183349766479335275048850551540050037150100110951278578213.182.65121.754007.0019893.005800020240430-8.972530020231031108.7058000-8.97202404303000076.002024020658000-8.972024043025300108.70202310314.38N09932050054 억158890NN44N00N
28202405281407485560.00KOSDAQ통신장비NNNY60N53100150022.91920128130017687190.9751800539005010067000362005160052023.031.4503376755733536665183349766479335275048850551540050037150100110951278581513.252.67121.624007.0019893.005800020240430-8.452530020231031109.8858000-8.45202404303000077.002024020658000-8.452024043025300109.88202310314.38N09932050054 억158890NN44N00N
29202405281307445560.00KOSDAQ통신장비NNNY60N53700210024.07830636670016004382.3251800539005010067000362005160051901.221.4503143755733536665183349766479335275048850551540050037150100110951278588113.402.70121.464007.0019893.005800020240430-7.412530020231031112.2558000-7.41202404303000079.002024020658000-7.412024043025300112.25202310314.38N09932050054 억158890NN44N00N
30202405281207455560.00KOSDAQ통신장비NNNY60N52800120022.33599837960011683260.0951800530005010067000362005160051341.481.4501688955733536665183349766479335275048850551540050037150100110951278578213.182.65121.074007.0019893.005800020240430-8.972530020231031108.7058000-8.97202404303000076.002024020658000-8.972024043025300108.70202310314.38N09932050054 억158890NN44N00N
31202405281107295560.00KOSDAQ통신장비NNNY60N5230070021.3649786496009747250.1351800526005010067000362005160051076.671.4501491855733536665183349766479335275048850551540050037150100110951278572813.052.63120.894007.0019893.005800020240430-9.832530020231031106.7258000-9.83202404303000074.332024020658000-9.832024043025300106.72202310314.38N09932050054 억158890NN44N00N
32202405281007465560.00KOSDAQ통신장비NNNY60N51000-6005-1.1632533414006423233.0451800522005010067000362005160050646.891.450417755733536665183349766479335275048850551540050037150100110951278558512.732.56120.594007.0019893.005800020240430-12.072530020231031101.5858000-12.07202404303000070.002024020658000-12.072024043025300101.58202310314.38N09932050054 억158890NN44N00N
33202405280907475560.00KOSDAQ통신장비NNNY60N51500-1005-0.1936108000069663.5851800522005130067000362005160051841.561.450-117355733536665183349766479335275048850551540050037150100110951278564012.852.59120.064007.0019893.005800020240430-11.212530020231031103.5658000-11.21202404303000071.672024020658000-11.212024043025300103.56202310314.38N09932050054 억158890NN44N00N
34202405271607355560.00KOSDAQ통신장비NNNY60N51600-16005-3.019941165500193505150.4953900539005000069100373005320051373.871.4301217355266542325286651832504665475052350551590050038300100110951278565112.882.59121.774007.0019893.005800020240430-11.032530020231031103.9558000-11.03202404303000072.002024020658000-11.032024043025300103.95202310314.46N09932050054 억156622NN44N00N
35202405271507475560.00KOSDAQ통신장비NNNY60N51400-18005-3.389526483500185453144.2353900539005000069100373005320051368.621.4301257355266542325286651832504665475052350551590050038300100110951278562912.832.58121.694007.0019893.005800020240430-11.382530020231031103.1658000-11.38202404303000071.332024020658000-11.382024043025300103.16202310314.46N09932050054 억156622NN592N00N
36202405271407445560.00KOSDAQ통신장비NNNY60N51200-20005-3.768638595400168133130.7653900539005000069100373005320051379.431.430915755266542325286651832504665475052350551590050038300100110951278560712.782.57121.544007.0019893.005800020240430-11.722530020231031102.3758000-11.72202404303000070.672024020658000-11.722024043025300102.37202310314.46N09932050054 억156622NN592N00N
37202405271307435560.00KOSDAQ통신장비NNNY60N51100-21005-3.957803258900151866118.1153900539005000069100373005320051382.411.430318655266542325286651832504665475052350551590050038300100110951278559612.752.57121.394007.0019893.005800020240430-11.902530020231031101.9858000-11.90202404303000070.332024020658000-11.902024043025300101.98202310314.46N09932050054 억156622NN592N00N
38202405271207445560.00KOSDAQ통신장비NNNY60N51200-20005-3.767092604700138025107.3453900539005000069100373005320051386.251.430566355266542325286651832504665475052350551590050038300100110951278560712.782.57121.264007.0019893.005800020240430-11.722530020231031102.3758000-11.72202404303000070.672024020658000-11.722024043025300102.37202310314.46N09932050054 억156622NN592N00N
39202405271107445560.00KOSDAQ통신장비NNNY60N50600-26005-4.89628869310012223895.0753900539005000069100373005320051446.161.430799255266542325286651832504665475052350551590050038300100110951278554112.632.54121.124007.0019893.005800020240430-12.762530020231031100.0058000-12.76202404303000068.672024020658000-12.762024043025300100.00202310314.46N09932050054 억156622NN592N00N
40202405271007425560.00KOSDAQ통신장비NNNY60N51800-14005-2.6346978631009119170.9253900539005000069100373005320051516.561.430189055266542325286651832504665475052350551590050038300100110951278567312.932.60120.834007.0019893.005800020240430-10.692530020231031104.7458000-10.69202404303000072.672024020658000-10.692024043025300104.74202310314.46N09932050054 억156622NN592N00N
41202405270907435560.00KOSDAQ통신장비NNNY60N51500-17005-3.2011891702002266717.6353900539005120069100373005320052462.291.430-316555266542325286651832504665475052350551590050038300100110951278564012.852.59120.214007.0019893.005800020240430-11.212530020231031103.5658000-11.21202404303000071.672024020658000-11.212024043025300103.56202310314.46N09932050054 억156622NN592N00N
42202405241607045560.00KOSDAQ통신장비NNNY60N53200-7005-1.30672500250012790287.2752900539005150070000378005390052577.561.550-1321955900549005350052500511005540053000551610050038800100110951278582613.282.67121.174007.0019893.005800020240430-8.282530020231031110.2858000-8.28202404303000077.332024020658000-8.282024043025300110.28202310314.31N09932050054 억170101NN592N00N
43202405241507045560.00KOSDAQ통신장비NNNY60N53500-4005-0.74628905280011969781.6752900539005150070000378005390052540.591.550-1304055900549005350052500511005540053000551610050038800100110951278585913.352.69121.094007.0019893.005800020240430-7.762530020231031111.4658000-7.76202404303000078.332024020658000-7.762024043025300111.46202310314.31N09932050054 억170101NN88N00N
44202405241407075560.00KOSDAQ통신장비NNNY60N53700-2005-0.37554275620010576272.1652900539005150070000378005390052406.761.550-969355900549005350052500511005540053000551610050038800100110951278588113.402.70120.974007.0019893.005800020240430-7.412530020231031112.2558000-7.41202404303000079.002024020658000-7.412024043025300112.25202310314.31N09932050054 억170101NN88N00N
45202405241307045560.00KOSDAQ통신장비NNNY60N52600-13005-2.4145634271008733259.5952900532005150070000378005390052252.361.550-868055900549005350052500511005540053000551610050038800100110951278576013.132.64120.804007.0019893.005800020240430-9.312530020231031107.9158000-9.31202404303000075.332024020658000-9.312024043025300107.91202310314.31N09932050054 억170101NN88N00N
46202405241207065560.00KOSDAQ통신장비NNNY60N52900-10005-1.8641128568007879053.7652900532005150070000378005390052198.621.550-923855900549005350052500511005540053000551610050038800100110951278579313.202.66120.724007.0019893.005800020240430-8.792530020231031109.0958000-8.79202404303000076.332024020658000-8.792024043025300109.09202310314.31N09932050054 억170101NN88N00N
47202405241107035560.00KOSDAQ통신장비NNNY60N52100-18005-3.3434201348006562844.7852900532005150070000378005390052111.911.550-1134455900549005350052500511005540053000551610050038800100110951278570613.002.62120.604007.0019893.005800020240430-10.172530020231031105.9358000-10.17202404303000073.672024020658000-10.172024043025300105.93202310314.31N09932050054 억170101NN88N00N
48202405241007095560.00KOSDAQ통신장비NNNY60N51900-20005-3.7125408708004877833.2852900532005150070000378005390052087.721.550-1096255900549005350052500511005540053000551610050038800100110951278568412.952.61120.454007.0019893.005800020240430-10.522530020231031105.1458000-10.52202404303000073.002024020658000-10.522024043025300105.14202310314.31N09932050054 억170101NN88N00N
49202405240907055560.00KOSDAQ통신장비NNNY60N52700-12005-2.2336658620069324.7352900532005260070000378005390052872.061.5507655900549005350052500511005540053000551610050038800100110951278577113.152.65120.064007.0019893.005800020240430-9.142530020231031108.3058000-9.14202404303000075.672024020658000-9.142024043025300108.30202310314.31N09932050054 억170101NN88N00N
50202405231607025560.00KOSDAQ통신장비NNNY60N53900-1005-0.19780977240014621165.2753200545005210070200378005400053413.521.570-534157533557665453352766515335515052150551620050038880100110951278590313.452.71121.344007.0019893.005800020240430-7.072530020231031113.0458000-7.07202404303000079.672024020658000-7.072024043025300113.04202310314.23N09932050054 억172395NN88N00N
51202405231507075560.00KOSDAQ통신장비NNNY60N53200-8005-1.48701948670013143958.6853200545005210070200378005400053404.781.570-352457533557665453352766515335515052150551620050038880100110951278582613.282.67121.204007.0019893.005800020240430-8.282530020231031110.2858000-8.28202404303000077.332024020658000-8.282024043025300110.28202310314.23N09932050054 억172395NN223N00N
52202405231407085560.00KOSDAQ통신장비NNNY60N53200-8005-1.48611570260011446651.1053200545005210070200378005400053427.981.570-509257533557665453352766515335515052150551620050038880100110951278582613.282.67121.054007.0019893.005800020240430-8.282530020231031110.2858000-8.28202404303000077.332024020658000-8.282024043025300110.28202310314.23N09932050054 억172395NN223N00N
53202405231307065560.00KOSDAQ통신장비NNNY60N53700-3005-0.5652376782009799043.7453200545005210070200378005400053451.001.570-684457533557665453352766515335515052150551620050038880100110951278588113.402.70120.894007.0019893.005800020240430-7.412530020231031112.2558000-7.41202404303000079.002024020658000-7.412024043025300112.25202310314.23N09932050054 억172395NN223N00N
54202405231207025560.00KOSDAQ통신장비NNNY60N54000030.0049414782009249341.2953200545005210070200378005400053425.261.570-682457533557665453352766515335515052150551620050038880100110951278591413.482.71120.844007.0019893.005800020240430-6.902530020231031113.4458000-6.90202404303000080.002024020658000-6.902024043025300113.44202310314.23N09932050054 억172395NN223N00N
55202405231107025560.00KOSDAQ통신장비NNNY60N5430030020.5643853559008220936.7053200545005210070200378005400053343.771.570-429057533557665453352766515335515052150551620050038880100110951278594713.552.73120.754007.0019893.005800020240430-6.382530020231031114.6258000-6.38202404303000081.002024020658000-6.382024043025300114.62202310314.23N09932050054 억172395NN223N00N
56202405231007045560.00KOSDAQ통신장비NNNY60N53700-3005-0.5631110420005862426.1753200539005210070200378005400053067.291.570-345757533557665453352766515335515052150551620050038880100110951278588113.402.70120.544007.0019893.005800020240430-7.412530020231031112.2558000-7.41202404303000079.002024020658000-7.412024043025300112.25202310314.23N09932050054 억172395NN223N00N
57202405230907065560.00KOSDAQ통신장비NNNY60N52100-19005-3.52712197100135256.0453200539005210070200378005400052655.141.570-197657533557665453352766515335515052150551620050038880100110951278570613.002.62120.124007.0019893.005800020240430-10.172530020231031105.9358000-10.17202404303000073.672024020658000-10.172024043025300105.93202310314.23N09932050054 억172395NN223N00N
58202405221606565560.00KOSDAQ통신장비NNNY60N54000-20005-3.571220048940022280241.5356200563005330072800392005600054761.281.810-2234759666578325516653332506665875054250551680050040320100110951278591413.482.71122.034007.0019893.005800020240430-6.902530020231031113.4458000-6.90202404303000080.002024020658000-6.902024043025300113.44202310313.97N09932050054 억198713NN223N00N
59202405221507015560.00KOSDAQ통신장비NNNY60N53900-21005-3.751140651200020801338.7856200563005330072800392005600054835.491.810-1797259666578325516653332506665875054250551680050040320100110951278590313.452.71121.904007.0019893.005800020240430-7.072530020231031113.0458000-7.07202404303000079.672024020658000-7.072024043025300113.04202310313.97N09932050054 억198713NN537N00N
60202405221407025560.00KOSDAQ통신장비NNNY60N53800-22005-3.93990001790018002633.5656200563005330072800392005600054992.071.810-1147059666578325516653332506665875054250551680050040320100110951278589213.432.70121.644007.0019893.005800020240430-7.242530020231031112.6558000-7.24202404303000079.332024020658000-7.242024043025300112.65202310313.97N09932050054 억198713NN537N00N
61202405221306585560.00KOSDAQ통신장비NNNY60N55400-6005-1.07731951630013250924.7056200563005440072800392005600055237.791.810-793759666578325516653332506665875054250551680050040320100110951278606713.832.78121.214007.0019893.005800020240430-4.482530020231031118.9758000-4.48202404303000084.672024020658000-4.482024043025300118.97202310313.97N09932050054 억198713NN537N00N
62202405221207455560.00KOSDAQ통신장비NNNY60N55000-10005-1.79693518020012554123.4056200563005440072800392005600055242.261.810-720959666578325516653332506665875054250551680050040320100110951278602313.732.76121.154007.0019893.005800020240430-5.172530020231031117.3958000-5.17202404303000083.332024020658000-5.172024043025300117.39202310313.97N09932050054 억198713NN537N00N
63202405221107035560.00KOSDAQ통신장비NNNY60N55100-9005-1.61615671760011133820.7656200563005440072800392005600055297.451.810-628759666578325516653332506665875054250551680050040320100110951278603413.752.77121.024007.0019893.005800020240430-5.002530020231031117.7958000-5.00202404303000083.672024020658000-5.002024043025300117.79202310313.97N09932050054 억198713NN537N00N
64202405221007015560.00KOSDAQ통신장비NNNY60N54900-11005-1.9648515567008758816.3356200563005440072800392005600055390.551.810-1334759666578325516653332506665875054250551680050040320100110951278601213.702.76120.804007.0019893.005800020240430-5.342530020231031117.0058000-5.34202404303000083.002024020658000-5.342024043025300117.00202310313.97N09932050054 억198713NN537N00N
65202405220907025560.00KOSDAQ통신장비NNNY60N55600-4005-0.711287496900230944.3156200562005520072800392005600055750.111.810-483759666578325516653332506665875054250551680050040320100110951278608913.882.79120.214007.0019893.005800020240430-4.142530020231031119.7658000-4.14202404303000085.332024020658000-4.142024043025300119.76202310313.97N09932050054 억198713NN537N00N
66202405211606535560.00KOSDAQ통신장비NNNY60N56000300025.6629722550600533664308.4953000570005250068900371005300055695.131.4604322556333546665263350966489335550051800551590050038160100110951278613313.982.82124.874007.0019893.005800020240430-3.452530020231031121.3458000-3.45202404303000086.672024020658000-3.452024043025300121.34202310313.84N09932050054 억160024NN537N00N
67202405211507005560.00KOSDAQ통신장비NNNY60N55600260024.9128795221200517064298.8953000570005250068900371005300055689.861.4604312156333546665263350966489335550051800551590050038160100110951278608913.882.79124.724007.0019893.005800020240430-4.142530020231031119.7658000-4.14202404303000085.332024020658000-4.142024043025300119.76202310313.84N09932050054 억160024NN95N00N
68202405211406575560.00KOSDAQ통신장비NNNY60N56100310025.8525428612000457240264.3153000570005250068900371005300055613.271.4603808856333546665263350966489335550051800551590050038160100110951278614414.002.82124.184007.0019893.005800020240430-3.282530020231031121.7458000-3.28202404303000087.002024020658000-3.282024043025300121.74202310313.84N09932050054 억160024NN95N00N
69202405211306585560.00KOSDAQ통신장비NNNY60N56400340026.4220999311500378919219.0353000565005250068900371005300055419.001.4602961656333546665263350966489335550051800551590050038160100110951278617714.082.84123.464007.0019893.005800020240430-2.762530020231031122.9258000-2.76202404303000088.002024020658000-2.762024043025300122.92202310313.84N09932050054 억160024NN95N00N
70202405211206585560.00KOSDAQ통신장비NNNY60N56000300025.6618049822300326468188.7253000563005250068900371005300055288.181.4602802256333546665263350966489335550051800551590050038160100110951278613313.982.82122.984007.0019893.005800020240430-3.452530020231031121.3458000-3.45202404303000086.672024020658000-3.452024043025300121.34202310313.84N09932050054 억160024NN95N00N
71202405211106585560.00KOSDAQ통신장비NNNY60N55400240024.5315080174200273300157.9853000563005250068900371005300055178.101.4603120056333546665263350966489335550051800551590050038160100110951278606713.832.78122.504007.0019893.005800020240430-4.482530020231031118.9758000-4.48202404303000084.672024020658000-4.482024043025300118.97202310313.84N09932050054 억160024NN95N00N
72202405211006585560.00KOSDAQ통신장비NNNY60N56000300025.6610172911000185254107.0953000560005250068900371005300054913.311.4602156956333546665263350966489335550051800551590050038160100110951278613313.982.82121.694007.0019893.005800020240430-3.452530020231031121.3458000-3.45202404303000086.672024020658000-3.452024043025300121.34202310313.84N09932050054 억160024NN95N00N
73202405210906545560.00KOSDAQ통신장비NNNY60N5330030020.57657916300123637.1553000539005250068900371005300053216.561.460354756333546665263350966489335550051800551590050038160100110951278583713.302.68120.114007.0019893.005800020240430-8.102530020231031110.6758000-8.10202404303000077.672024020658000-8.102024043025300110.67202310313.84N09932050054 억160024NN95N00N
74202405171606585560.00KOSDAQ통신장비NNNY60N52500-14005-2.60956302470018101079.6953900544005170070000378005390052831.131.720-3111956633552665333351966500335595052650551610050038800100110951278574913.102.64121.654007.0019893.005800020240430-9.482530020231031107.5158000-9.48202404303000075.002024020658000-9.482024043025300107.51202310313.68N09932050054 억188596NN18N00N
75202405171507015560.00KOSDAQ통신장비NNNY60N52600-13005-2.41904297380017108575.3253900544005170070000378005390052856.221.720-2987356633552665333351966500335595052650551610050038800100110951278576013.132.64121.564007.0019893.005800020240430-9.312530020231031107.9158000-9.31202404303000075.332024020658000-9.312024043025300107.91202310313.68N09932050054 억188596NN3N00N
76202405171406555560.00KOSDAQ통신장비NNNY60N52300-16005-2.97763510860014416163.4753900544005200070000378005390052961.961.720-2472956633552665333351966500335595052650551610050038800100110951278572813.052.63121.324007.0019893.005800020240430-9.832530020231031106.7258000-9.83202404303000074.332024020658000-9.832024043025300106.72202310313.68N09932050054 억188596NN3N00N
77202405171306505560.00KOSDAQ통신장비NNNY60N52400-15005-2.78689350140013001357.2453900544005200070000378005390053021.201.720-2319456633552665333351966500335595052650551610050038800100110951278573813.082.63121.194007.0019893.005800020240430-9.662530020231031107.1158000-9.66202404303000074.672024020658000-9.662024043025300107.11202310313.68N09932050054 억188596NN3N00N
78202405171206505560.00KOSDAQ통신장비NNNY60N52700-12005-2.23655898780012365454.4453900544005200070000378005390053042.631.720-2262156633552665333351966500335595052650551610050038800100110951278577113.152.65121.134007.0019893.005800020240430-9.142530020231031108.3058000-9.14202404303000075.672024020658000-9.142024043025300108.30202310313.68N09932050054 억188596NN3N00N
79202405171106515560.00KOSDAQ통신장비NNNY60N52200-17005-3.15576154490010840247.7253900544005210070000378005390053149.361.720-1709656633552665333351966500335595052650551610050038800100110951278571713.032.62120.994007.0019893.005800020240430-10.002530020231031106.3258000-10.00202404303000074.002024020658000-10.002024043025300106.32202310313.68N09932050054 억188596NN3N00N
80202405171006475560.00KOSDAQ통신장비NNNY60N53000-9005-1.6739757380007452532.8153900544005230070000378005390053347.231.720-574956633552665333351966500335595052650551610050038800100110951278580413.232.66120.684007.0019893.005800020240430-8.622530020231031109.4958000-8.62202404303000076.672024020658000-8.622024043025300109.49202310313.68N09932050054 억188596NN3N00N
81202405170906515560.00KOSDAQ통신장비NNNY60N52800-11005-2.0414118789002656411.6953900540005230070000378005390053148.281.720-51456633552665333351966500335595052650551610050038800100110951278578213.182.65120.244007.0019893.005800020240430-8.972530020231031108.7058000-8.97202404303000076.002024020658000-8.972024043025300108.70202310313.68N09932050054 억188596NN3N00N
82202405161606465560.00KOSDAQ통신장비NNNY60N53900110022.081208279230022502888.9852900547005140068600370005280053694.552.110-4477256166544825221650532482665532551375551580050038010100110951278590313.452.71122.054007.0019893.005800020240430-7.072530020231031113.0458000-7.07202404303000079.672024020658000-7.072024043025300113.04202310313.72N09932050054 억231442NN3N00N
83202405161506455560.00KOSDAQ통신장비NNNY60N53900110022.081152979720021477084.9352900547005140068600370005280053684.482.110-4067856166544825221650532482665532551375551580050038010100110951278590313.452.71121.964007.0019893.005800020240430-7.072530020231031113.0458000-7.07202404303000079.672024020658000-7.072024043025300113.04202310313.72N09932050054 억231442NN0N00N
84202405161406505560.00KOSDAQ통신장비NNNY60N5370090021.70838201870015673361.9852900545005140068600370005280053479.702.110-3287956166544825221650532482665532551375551580050038010100110951278588113.402.70121.434007.0019893.005800020240430-7.412530020231031112.2558000-7.41202404303000079.002024020658000-7.412024043025300112.25202310313.72N09932050054 억231442NN0N00N
85202405161306465560.00KOSDAQ통신장비NNNY60N5350070021.33778674280014565657.6052900545005140068600370005280053459.912.110-2869756166544825221650532482665532551375551580050038010100110951278585913.352.69121.334007.0019893.005800020240430-7.762530020231031111.4658000-7.76202404303000078.332024020658000-7.762024043025300111.46202310313.72N09932050054 억231442NN0N00N
86202405161206445560.00KOSDAQ통신장비NNNY60N5370090021.70672750350012595449.8152900545005140068600370005280053412.492.110-2937956166544825221650532482665532551375551580050038010100110951278588113.402.70121.154007.0019893.005800020240430-7.412530020231031112.2558000-7.41202404303000079.002024020658000-7.412024043025300112.25202310313.72N09932050054 억231442NN0N00N
87202405161106425560.00KOSDAQ통신장비NNNY60N5320040020.76625353660011710646.3152900545005140068600370005280053400.762.110-2979556166544825221650532482665532551375551580050038010100110951278582613.282.67121.074007.0019893.005800020240430-8.282530020231031110.2858000-8.28202404303000077.332024020658000-8.282024043025300110.28202310313.72N09932050054 억231442NN0N00N
88202405161006445560.00KOSDAQ통신장비NNNY60N54200140022.6548616003009115036.0452900545005140068600370005280053336.392.110-2360356166544825221650532482665532551375551580050038010100110951278593613.532.72120.834007.0019893.005800020240430-6.552530020231031114.2358000-6.55202404303000080.672024020658000-6.552024043025300114.23202310313.72N09932050054 억231442NN0N00N
89202405160906455560.00KOSDAQ통신장비NNNY60N52000-8005-1.52741440000141345.5952900531005170068600370005280052457.372.110-585056166544825221650532482665532551375551580050038010100110951278569512.982.61120.134007.0019893.005800020240430-10.342530020231031105.5358000-10.34202404303000073.332024020658000-10.342024043025300105.53202310313.72N09932050054 억231442NN0N00N
90202405141606525560.00KOSDAQ통신장비NNNY60N52800250024.9713140622900251362244.4850300539004995065300353005030052275.381.9902019752166512325006649132479665065048550551500050036210100110951278578213.182.65122.304007.0019893.005800020240430-8.972530020231031108.7058000-8.97202404303000076.002024020658000-8.972024043025300108.70202310313.78N09932050054 억218111NN0N00N
91202405141506555560.00KOSDAQ통신장비NNNY60N52600230024.5712349242200236338229.8750300539004995065300353005030052252.711.9901787852166512325006649132479665065048550551500050036210100110951278576013.132.64122.164007.0019893.005800020240430-9.312530020231031107.9158000-9.31202404303000075.332024020658000-9.312024043025300107.91202310313.78N09932050054 억218111NN0N00N
92202405141406535560.00KOSDAQ통신장비NNNY60N52700240024.778900047200171436166.7450300531004995065300353005030051914.971.9901767052166512325006649132479665065048550551500050036210100110951278577113.152.65121.574007.0019893.005800020240430-9.142530020231031108.3058000-9.14202404303000075.672024020658000-9.142024043025300108.30202310313.78N09932050054 억218111NN0N00N
93202405141306545560.00KOSDAQ통신장비NNNY60N52800250024.977585672500146337142.3350300531004995065300353005030051837.321.9901258852166512325006649132479665065048550551500050036210100110951278578213.182.65121.344007.0019893.005800020240430-8.972530020231031108.7058000-8.97202404303000076.002024020658000-8.972024043025300108.70202310313.78N09932050054 억218111NN0N00N
94202405141206525560.00KOSDAQ통신장비NNNY60N52700240024.776111900500118408115.1650300528004995065300353005030051617.631.9901124252166512325006649132479665065048550551500050036210100110951278577113.152.65121.084007.0019893.005800020240430-9.142530020231031108.3058000-9.14202404303000075.672024020658000-9.142024043025300108.30202310313.78N09932050054 억218111NN0N00N
95202405141106525560.00KOSDAQ통신장비NNNY60N52600230024.5749379470009600993.3850300526004995065300353005030051432.481.990903452166512325006649132479665065048550551500050036210100110951278576013.132.64120.884007.0019893.005800020240430-9.312530020231031107.9158000-9.31202404303000075.332024020658000-9.312024043025300107.91202310313.78N09932050054 억218111NN0N00N
96202405141006515560.00KOSDAQ통신장비NNNY60N51400110022.1916858016003330932.4050300515004995065300353005030050611.271.990320552166512325006649132479665065048550551500050036210100110951278562912.832.58120.304007.0019893.005800020240430-11.382530020231031103.1658000-11.38202404303000071.332024020658000-11.382024043025300103.16202310313.78N09932050054 억218111NN0N00N
97202405140906525560.00KOSDAQ통신장비NNNY60N50100-2005-0.4024581480048874.7550300507005000065300353005030050299.731.990103552166512325006649132479665065048550551500050036210100110951278548712.502.52120.044007.0019893.005800020240430-13.62253002023103198.0258000-13.62202404303000067.002024020658000-13.62202404302530098.02202310313.78N09932050054 억218111NN0N00N
98202405131606505560.00KOSDAQ통신장비NNNY60N5030010020.20513090180010222765.4751000510004890065200352005020050191.031.930638153100516505075049300484005120048850551500050036140100110951278550812.552.53120.934007.0019893.005800020240430-13.28253002023103198.8158000-13.28202404303000067.672024020658000-13.28202404302530098.81202310313.88N09932050054 억211641NN0N00N
99202405131506525560.00KOSDAQ통신장비NNNY60N5040020020.4049359365009835662.9951000510004890065200352005020050184.401.930691953100516505075049300484005120048850551500050036140100110951278551912.582.53120.904007.0019893.005800020240430-13.10253002023103199.2158000-13.10202404303000068.002024020658000-13.10202404302530099.21202310313.88N09932050054 억211641NN0N00N
100202405131406525560.00KOSDAQ통신장비NNNY60N50200030.0041886693008360653.5451000510004890065200352005020050100.101.930664553100516505075049300484005120048850551500050036140100110951278549812.532.52120.764007.0019893.005800020240430-13.45253002023103198.4258000-13.45202404303000067.332024020658000-13.45202404302530098.42202310313.88N09932050054 억211641NN0N00N
101202405131306465560.00KOSDAQ통신장비NNNY60N50100-1005-0.2037089818507402147.4051000510004890065200352005020050107.161.930441253100516505075049300484005120048850551500050036140100110951278548712.502.52120.684007.0019893.005800020240430-13.62253002023103198.0258000-13.62202404303000067.002024020658000-13.62202404302530098.02202310313.88N09932050054 억211641NN0N00N
102202405131206515560.00KOSDAQ통신장비NNNY60N5060040020.8033860995506760643.2951000510004890065200352005020050085.781.930357653100516505075049300484005120048850551500050036140100110951278554112.632.54120.624007.0019893.005800020240430-12.762530020231031100.0058000-12.76202404303000068.672024020658000-12.762024043025300100.00202310313.88N09932050054 억211641NN0N00N
103202405131106505560.00KOSDAQ통신장비NNNY60N5050030020.6029173674505836437.3851000510004890065200352005020049985.741.930349653100516505075049300484005120048850551500050036140100110951278553012.602.54120.534007.0019893.005800020240430-12.93253002023103199.6058000-12.93202404303000068.332024020658000-12.93202404302530099.60202310313.88N09932050054 억211641NN0N00N
104202405131006505560.00KOSDAQ통신장비NNNY60N5080060021.2021250461004262727.3051000510004890065200352005020049852.111.930217153100516505075049300484005120048850551500050036140100110951278556312.682.55120.394007.0019893.005800020240430-12.412530020231031100.7958000-12.41202404303000069.332024020658000-12.412024043025300100.79202310313.88N09932050054 억211641NN0N00N
105202405130906535560.00KOSDAQ통신장비NNNY60N50000-2005-0.4032879690065574.2051000510004965065200352005020050144.411.930-321453100516505075049300484005120048850551500050036140100110951278547612.482.51120.064007.0019893.005800020240430-13.79253002023103197.6358000-13.79202404303000066.672024020658000-13.79202404302530097.63202310313.88N09932050054 억211641NN0N00N
106202405101606305560.00KOSDAQ통신장비NNNY60N50200-2005-0.40789578690015442376.2550900522004985065500353005040051131.622.000-680853266518325036648932474665255049650551510050036280100110951278549812.532.52121.414007.0019893.005800020240430-13.45253002023103198.4258000-13.45202404303000067.332024020658000-13.45202404302530098.42202310313.69N09932050054 억218837NN143N00N
107202405101506365560.00KOSDAQ통신장비NNNY60N50000-4005-0.79753092180014716272.6650900522004985065500353005040051174.532.000-316253266518325036648932474665255049650551510050036280100110951278547612.482.51121.344007.0019893.005800020240430-13.79253002023103197.6358000-13.79202404303000066.672024020658000-13.79202404302530097.63202310313.69N09932050054 억218837NN143N00N
108202405101406405560.00KOSDAQ통신장비NNNY60N50400030.00676254800013182765.0950900522004995065500353005040051298.872.00010253266518325036648932474665255049650551510050036280100110951278551912.582.53121.204007.0019893.005800020240430-13.10253002023103199.2158000-13.10202404303000068.002024020658000-13.10202404302530099.21202310313.69N09932050054 억218837NN143N00N
109202405101306335560.00KOSDAQ통신장비NNNY60N5080040020.79568686780011047054.5550900522005050065500353005040051479.152.000-138753266518325036648932474665255049650551510050036280100110951278556312.682.55121.014007.0019893.005800020240430-12.412530020231031100.7958000-12.41202404303000069.332024020658000-12.412024043025300100.79202310313.69N09932050054 억218837NN143N00N
110202405101206305560.00KOSDAQ통신장비NNNY60N51500110022.1849205684009545247.1350900522005050065500353005040051550.562.000206153266518325036648932474665255049650551510050036280100110951278564012.852.59120.874007.0019893.005800020240430-11.212530020231031103.5658000-11.21202404303000071.672024020658000-11.212024043025300103.56202310313.69N09932050054 억218837NN143N00N
111202405101106335560.00KOSDAQ통신장비NNNY60N51800140022.7840596798007881638.9250900522005050065500353005040051508.762.000722853266518325036648932474665255049650551510050036280100110951278567312.932.60120.724007.0019893.005800020240430-10.692530020231031104.7458000-10.69202404303000072.672024020658000-10.692024043025300104.74202310313.69N09932050054 억218837NN143N00N
112202405101006335560.00KOSDAQ통신장비NNNY60N5120080021.5920853289004058320.0450900520005050065500353005040051385.052.000287353266518325036648932474665255049650551510050036280100110951278560712.782.57120.374007.0019893.005800020240430-11.722530020231031102.3758000-11.72202404303000070.672024020658000-11.722024043025300102.37202310313.69N09932050054 억218837NN143N00N
113202405100906345560.00KOSDAQ통신장비NNNY60N5070030020.6027646760054372.6850900512005050065500353005040050851.872.000-161753266518325036648932474665255049650551510050036280100110951278555212.652.55120.054007.0019893.005800020240430-12.592530020231031100.4058000-12.59202404303000069.002024020658000-12.592024043025300100.40202310313.69N09932050054 억218837NN143N00N
114202405091606455560.00KOSDAQ통신장비NNNY60N5040075021.511021957810020169062.9149550518004890064500348004965050670.112.190814253983518165023348066464835102547275551485050035740100110951278551912.582.53121.844007.0019893.005800020240430-13.10253002023103199.2158000-13.10202404303000068.002024020658000-13.10202404302530099.21202310313.80N09932050054 억239867NN143N00N
115202405091506465560.00KOSDAQ통신장비NNNY60N50800115022.32994050680019617261.1949550518004890064500348004965050672.602.190745553983518165023348066464835102547275551485050035740100110951278556312.682.55121.794007.0019893.005800020240430-12.412530020231031100.7958000-12.41202404303000069.332024020658000-12.412024043025300100.79202310313.80N09932050054 억239867NN0N00N
116202405091406215560.00KOSDAQ통신장비NNNY60N5030065021.31952178500018786558.6049550518004890064500348004965050684.392.190465053983518165023348066464835102547275551485050035740100110951278550812.552.53121.724007.0019893.005800020240430-13.28253002023103198.8158000-13.28202404303000067.672024020658000-13.28202404302530098.81202310313.80N09932050054 억239867NN0N00N
117202405091306335560.00KOSDAQ통신장비NNNY60N5060095021.91859918670016960652.9049550518004890064500348004965050701.192.19059253983518165023348066464835102547275551485050035740100110951278554112.632.54121.554007.0019893.005800020240430-12.762530020231031100.0058000-12.76202404303000068.672024020658000-12.762024043025300100.00202310313.80N09932050054 억239867NN0N00N
118202405091206365560.00KOSDAQ통신장비NNNY60N5060095021.91811493240016003149.9249550518004890064500348004965050708.752.190-216953983518165023348066464835102547275551485050035740100110951278554112.632.54121.464007.0019893.005800020240430-12.762530020231031100.0058000-12.76202404303000068.672024020658000-12.762024043025300100.00202310313.80N09932050054 억239867NN0N00N
119202405091106235560.00KOSDAQ통신장비NNNY60N51100145022.92743883220014668845.7649550518004890064500348004965050712.202.190-237853983518165023348066464835102547275551485050035740100110951278559612.752.57121.344007.0019893.005800020240430-11.902530020231031101.9858000-11.90202404303000070.332024020658000-11.902024043025300101.98202310313.80N09932050054 억239867NN0N00N
120202405091006275560.00KOSDAQ통신장비NNNY60N51600195023.9349923793009888530.8449550517004890064500348004965050487.032.190142553983518165023348066464835102547275551485050035740100110951278565112.882.59120.904007.0019893.005800020240430-11.032530020231031103.9558000-11.03202404303000072.002024020658000-11.032024043025300103.95202310313.80N09932050054 억239867NN0N00N
121202405090906225560.00KOSDAQ통신장비NNNY60N49350-3005-0.60496631350100443.1349550499004920064500348004965049444.822.1908385398351816502334806646483510254727555148505003574050110951278540412.322.48120.094007.0019893.005800020240430-14.91253002023103195.0658000-14.91202404303000064.502024020658000-14.91202404302530095.06202310313.80N09932050054 억239867NN0N00N
122202405081606215560.00KOSDAQ통신장비NNNY60N49650-28505-5.4315904633350319202123.9851800524004865068200368005250049817.502.44074645470053600522005110049700541505165055157005003780050110951278543712.392.50122.914007.0019893.005800020240430-14.40253002023103196.2558000-14.40202404303000065.502024020658000-14.40202404302530096.25202310313.83N09932050054 억267390NN31N00N
123202405081506265560.00KOSDAQ통신장비NNNY60N49450-30505-5.8114919677000299340116.2651800524004865068200368005250049832.202.44067525470053600522005110049700541505165055157005003780050110951278541512.342.49122.734007.0019893.005800020240430-14.74253002023103195.4558000-14.74202404303000064.832024020658000-14.74202404302530095.45202310313.83N09932050054 억267390NN31N00N
124202405081406195560.00KOSDAQ통신장비NNNY60N49100-34005-6.4813059704350261657101.6351800524004865068200368005250049900.722.440-26985470053600522005110049700541505165055157005003780050110951278537712.252.47122.394007.0019893.005800020240430-15.34253002023103194.0758000-15.34202404303000063.672024020658000-15.34202404302530094.07202310313.83N09932050054 억267390NN31N00N
125202405081306165560.00KOSDAQ통신장비NNNY60N49050-34505-6.571168649815023357590.7251800524004870068200368005250050021.622.440-55225470053600522005110049700541505165055157005003780050110951278537212.242.47122.134007.0019893.005800020240430-15.43253002023103193.8758000-15.43202404303000063.502024020658000-15.43202404302530093.87202310313.83N09932050054 억267390NN31N00N
126202405081206195560.00KOSDAQ통신장비NNNY60N49100-34005-6.48976683195019436975.4951800524004905068200368005250050236.232.440-113135470053600522005110049700541505165055157005003780050110951278537712.252.47121.774007.0019893.005800020240430-15.34253002023103194.0758000-15.34202404303000063.672024020658000-15.34202404302530094.07202310313.83N09932050054 억267390NN31N00N
127202405081106555560.00KOSDAQ통신장비NNNY60N49900-26005-4.95759589350015054058.4751800524004975068200368005250050442.762.440-149905470053600522005110049700541505165055157005003780050110951278546512.452.51121.374007.0019893.005800020240430-13.97253002023103197.2358000-13.97202404303000066.332024020658000-13.97202404302530097.23202310313.83N09932050054 억267390NN31N00N
128202405081006255560.00KOSDAQ통신장비NNNY60N50000-25005-4.76620913575012281747.7051800524004975068200368005250050538.602.440-1668054700536005220051100497005415051650551570050037800100110951278547612.482.51121.124007.0019893.005800020240430-13.79253002023103197.6358000-13.79202404303000066.672024020658000-13.79202404302530097.63202310313.83N09932050054 억267390NN31N00N
129202405080906265560.00KOSDAQ통신장비NNNY60N50600-19005-3.6214417228002810410.9251800524005030068200368005250051251.172.440-328554700536005220051100497005415051650551570050037800100110951278554112.632.54120.264007.0019893.005800020240430-12.762530020231031100.0058000-12.76202404303000068.672024020658000-12.762024043025300100.00202310313.83N09932050054 억267390NN31N00N
130202405031606375560.00KOSDAQ통신장비NNNY60N51800-9005-1.711044667260019847539.2153300544005110068500369005270052635.991.570-1704657433550665263350266478335625051450551580050037940100110951278567312.932.60121.814007.0019893.005800020240430-10.692530020231031104.7458000-10.69202404303000072.672024020658000-10.692024043025300104.74202310313.60N09932050054 억171956NN351N00N
131202405031506385560.00KOSDAQ통신장비NNNY60N51700-10005-1.90993825790018865437.2753300544005110068500369005270052679.821.570-1786857433550665263350266478335625051450551580050037940100110951278566212.902.60121.724007.0019893.005800020240430-10.862530020231031104.3558000-10.86202404303000072.332024020658000-10.862024043025300104.35202310313.60N09932050054 억171956NN351N00N
132202405031406385560.00KOSDAQ통신장비NNNY60N51900-8005-1.52853603300016148731.9053300544005160068500369005270052858.951.570-2109957433550665263350266478335625051450551580050037940100110951278568412.952.61121.474007.0019893.005800020240430-10.522530020231031105.1458000-10.52202404303000073.002024020658000-10.522024043025300105.14202310313.60N09932050054 억171956NN351N00N
133202405031306395560.00KOSDAQ통신장비NNNY60N52500-2005-0.38799274270015104129.8453300544005160068500369005270052917.701.570-1881557433550665263350266478335625051450551580050037940100110951278574913.102.64121.384007.0019893.005800020240430-9.482530020231031107.5158000-9.48202404303000075.002024020658000-9.482024043025300107.51202310313.60N09932050054 억171956NN351N00N
134202405031206355560.00KOSDAQ통신장비NNNY60N52700030.00757159690014302728.2553300544005160068500369005270052938.231.570-1666757433550665263350266478335625051450551580050037940100110951278577113.152.65121.314007.0019893.005800020240430-9.142530020231031108.3058000-9.14202404303000075.672024020658000-9.142024043025300108.30202310313.60N09932050054 억171956NN351N00N
135202405031106355560.00KOSDAQ통신장비NNNY60N52300-4005-0.76674049760012705525.1053300544005160068500369005270053051.811.570-1323357433550665263350266478335625051450551580050037940100110951278572813.052.63121.164007.0019893.005800020240430-9.832530020231031106.7258000-9.83202404303000074.332024020658000-9.832024043025300106.72202310313.60N09932050054 억171956NN351N00N
136202405031006325560.00KOSDAQ통신장비NNNY60N52500-2005-0.3850123382009386218.5453300544005210068500369005270053401.141.570-1632457433550665263350266478335625051450551580050037940100110951278574913.102.64120.864007.0019893.005800020240430-9.482530020231031107.5158000-9.48202404303000075.002024020658000-9.482024043025300107.51202310313.60N09932050054 억171956NN351N00N
137202405030906315560.00KOSDAQ통신장비NNNY60N5300030020.57801426900151132.9953300534005250068500369005270053028.981.570-814957433550665263350266478335625051450551580050037940100110951278580413.232.66120.144007.0019893.005800020240430-8.622530020231031109.4958000-8.62202404303000076.672024020658000-8.622024043025300109.49202310313.60N09932050054 억171956NN351N00N
138202405021606285560.00KOSDAQ통신장비NNNY60N52700110022.132682051310050341044.0551700550005020067000362005160053278.221.5304370862366569825261647232428665967549925551540050037150100110951278577113.152.65124.604007.0019893.005800020240430-9.142530020231031108.3058000-9.14202404303000075.672024020658000-9.142024043025300108.30202310313.65N09932050054 억167902NN351N00N
139202405021506325560.00KOSDAQ통신장비NNNY60N52600100021.942572354720048252142.2251700550005020067000362005160053310.771.5304381762366569825261647232428665967549925551540050037150100110951278576013.132.64124.414007.0019893.005800020240430-9.312530020231031107.9158000-9.31202404303000075.332024020658000-9.312024043025300107.91202310313.65N09932050054 억167902NN4197N00N
140202405021406285560.00KOSDAQ통신장비NNNY60N53800220024.262379259450044638639.0651700550005020067000362005160053300.531.5303810062366569825261647232428665967549925551540050037150100110951278589213.432.70124.084007.0019893.005800020240430-7.242530020231031112.6558000-7.24202404303000079.332024020658000-7.242024043025300112.65202310313.65N09932050054 억167902NN4197N00N
141202405021306275560.00KOSDAQ통신장비NNNY60N53500190023.682263328260042476337.1751700550005020067000362005160053284.541.5303163062366569825261647232428665967549925551540050037150100110951278585913.352.69123.884007.0019893.005800020240430-7.762530020231031111.4658000-7.76202404303000078.332024020658000-7.762024043025300111.46202310313.65N09932050054 억167902NN4197N00N
142202405021206245560.00KOSDAQ통신장비NNNY60N52900130022.522156686290040475335.4151700550005020067000362005160053284.051.5302705162366569825261647232428665967549925551540050037150100110951278579313.202.66123.704007.0019893.005800020240430-8.792530020231031109.0958000-8.79202404303000076.332024020658000-8.792024043025300109.09202310313.65N09932050054 억167902NN4197N00N
143202405021106245560.00KOSDAQ통신장비NNNY60N54100250024.841914368960035953431.4651700550005020067000362005160053245.891.5302621762366569825261647232428665967549925551540050037150100110951278592513.502.72123.284007.0019893.005800020240430-6.722530020231031113.8358000-6.72202404303000080.332024020658000-6.722024043025300113.83202310313.65N09932050054 억167902NN4197N00N
144202405021006235560.00KOSDAQ통신장비NNNY60N54000240024.651170697640022293719.5151700542005020067000362005160052512.531.5308862366569825261647232428665967549925551540050037150100110951278591413.482.71122.044007.0019893.005800020240430-6.902530020231031113.4458000-6.90202404303000080.002024020658000-6.902024043025300113.44202310313.65N09932050054 억167902NN4197N00N
145202405020906235560.00KOSDAQ통신장비NNNY60N53000140022.712519512700488034.2751700530005020067000362005160051626.191.5308962366569825261647232428665967549925551540050037150100110951278580413.232.66120.454007.0019893.005800020240430-8.622530020231031109.4958000-8.62202404303000076.672024020658000-8.622024043025300109.49202310313.65N09932050054 억167902NN4197N00N