KissMeData/192410/price/prices-20240401.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160942	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
3	20240430	150954	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
4	20240430	140954	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
5	20240430	130951	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
6	20240430	120952	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
7	20240430	110948	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
8	20240430	100949	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
9	20240430	090959	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
10	20240429	160938	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	481	473	466	458	451	477	462	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.11	N	192410	500	217 억	180690	N	N	N	N
11	20240429	150949	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	481	473	466	458	451	477	462	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.11	N	192410	500	217 억	180690	N	N	N	N
12	20240429	140910	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	481	473	466	458	451	477	462	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.11	N	192410	500	217 억	180690	N	N	N	N
13	20240429	130948	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	481	473	466	458	451	477	462	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.11	N	192410	500	217 억	180690	N	N	N	N
14	20240429	120947	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	481	473	466	458	451	477	462	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.11	N	192410	500	217 억	180690	N	N	N	N
15	20240429	110922	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	481	473	466	458	451	477	462	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.11	N	192410	500	217 억	180690	N	N	N	N
16	20240429	100947	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	481	473	466	458	451	477	462	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.11	N	192410	500	217 억	180690	N	N	N	N
17	20240429	090947	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	481	473	466	458	451	477	462	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.11	N	192410	500	217 억	180690	N	N	N	N
18	20240426	160943	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	-3	5	-0.64	131333732	281789	117.11	464	474	459	609	329	469	466.07	0.43	-7438	496	482	473	459	450	478	455	218	140	500	280	1	1	43518544	203	-1.46	0.45	12	0.65	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.13	N	192410	500	217 억	188483	N	N	N	N
19	20240426	150944	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	465	-4	5	-0.85	106468470	227978	94.75	464	474	461	609	329	469	467.01	0.43	-6079	496	482	473	459	450	478	455	218	140	500	280	1	1	43518544	202	-1.45	0.45	12	0.52	-320.00	1028.00	1900	20230616	-75.53	411	20240315	13.14	1202	-61.31	20240220	411	13.14	20240315	1202	-61.31	20240220	342	35.96	20240125	0.13	N	192410	500	217 억	188483	N	N	N	N
20	20240426	140942	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	464	-5	5	-1.07	86726450	185383	77.04	464	474	462	609	329	469	467.82	0.43	-8574	496	482	473	459	450	478	455	218	140	500	280	1	1	43518544	202	-1.45	0.45	12	0.43	-320.00	1028.00	1900	20230616	-75.58	411	20240315	12.90	1202	-61.40	20240220	411	12.90	20240315	1202	-61.40	20240220	342	35.67	20240125	0.13	N	192410	500	217 억	188483	N	N	N	N
21	20240426	130944	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	467	-2	5	-0.43	65051083	138666	57.63	464	474	464	609	329	469	469.12	0.43	-3066	496	482	473	459	450	478	455	218	140	500	280	1	1	43518544	203	-1.46	0.45	12	0.32	-320.00	1028.00	1900	20230616	-75.42	411	20240315	13.63	1202	-61.15	20240220	411	13.63	20240315	1202	-61.15	20240220	342	36.55	20240125	0.13	N	192410	500	217 억	188483	N	N	N	N
22	20240426	120941	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	469	0	3	0.00	53664938	114352	47.52	464	474	464	609	329	469	469.30	0.43	4608	496	482	473	459	450	478	455	218	140	500	280	1	1	43518544	204	-1.47	0.46	12	0.26	-320.00	1028.00	1900	20230616	-75.32	411	20240315	14.11	1202	-60.98	20240220	411	14.11	20240315	1202	-60.98	20240220	342	37.13	20240125	0.13	N	192410	500	217 억	188483	N	N	N	N
23	20240426	110941	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	469	0	3	0.00	30059636	63938	26.57	464	474	464	609	329	469	470.14	0.43	16060	496	482	473	459	450	478	455	218	140	500	280	1	1	43518544	204	-1.47	0.46	12	0.15	-320.00	1028.00	1900	20230616	-75.32	411	20240315	14.11	1202	-60.98	20240220	411	14.11	20240315	1202	-60.98	20240220	342	37.13	20240125	0.13	N	192410	500	217 억	188483	N	N	N	N
24	20240426	100941	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	472	3	2	0.64	19509457	41483	17.24	464	474	464	609	329	469	470.30	0.43	11509	496	482	473	459	450	478	455	218	140	500	280	1	1	43518544	205	-1.48	0.46	12	0.10	-320.00	1028.00	1900	20230616	-75.16	411	20240315	14.84	1202	-60.73	20240220	411	14.84	20240315	1202	-60.73	20240220	342	38.01	20240125	0.13	N	192410	500	217 억	188483	N	N	N	N
25	20240426	090945	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	472	3	2	0.64	9787870	20787	8.64	464	474	464	609	329	469	470.86	0.43	6567	496	482	473	459	450	478	455	218	140	500	280	1	1	43518544	205	-1.48	0.46	12	0.05	-320.00	1028.00	1900	20230616	-75.16	411	20240315	14.84	1202	-60.73	20240220	411	14.84	20240315	1202	-60.73	20240220	342	38.01	20240125	0.13	N	192410	500	217 억	188483	N	N	N	N
26	20240425	160936	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	469	-14	5	-2.90	111688619	236611	58.16	483	487	464	627	339	483	472.03	0.68	-109217	509	496	481	468	453	502	474	218	144	500	280	1	1	43518544	204	-1.47	0.46	12	0.54	-320.00	1028.00	1900	20230616	-75.32	411	20240315	14.11	1202	-60.98	20240220	411	14.11	20240315	1202	-60.98	20240220	342	37.13	20240125	0.13	N	192410	500	217 억	295524	N	N	N	N
27	20240425	150942	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	467	-16	5	-3.31	105679331	223730	54.99	483	487	466	627	339	483	472.35	0.68	-102732	509	496	481	468	453	502	474	218	144	500	280	1	1	43518544	203	-1.46	0.45	12	0.51	-320.00	1028.00	1900	20230616	-75.42	411	20240315	13.63	1202	-61.15	20240220	411	13.63	20240315	1202	-61.15	20240220	342	36.55	20240125	0.13	N	192410	500	217 억	295524	N	N	N	N
28	20240425	140939	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	470	-13	5	-2.69	78119028	164884	40.53	483	487	466	627	339	483	473.78	0.68	-67347	509	496	481	468	453	502	474	218	144	500	280	1	1	43518544	205	-1.47	0.46	12	0.38	-320.00	1028.00	1900	20230616	-75.26	411	20240315	14.36	1202	-60.90	20240220	411	14.36	20240315	1202	-60.90	20240220	342	37.43	20240125	0.13	N	192410	500	217 억	295524	N	N	N	N
29	20240425	130940	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	474	-9	5	-1.86	67050699	141309	34.73	483	487	466	627	339	483	474.50	0.68	-67788	509	496	481	468	453	502	474	218	144	500	280	1	1	43518544	206	-1.48	0.46	12	0.32	-320.00	1028.00	1900	20230616	-75.05	411	20240315	15.33	1202	-60.57	20240220	411	15.33	20240315	1202	-60.57	20240220	342	38.60	20240125	0.13	N	192410	500	217 억	295524	N	N	N	N
30	20240425	120936	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	475	-8	5	-1.66	64265360	135412	33.28	483	487	466	627	339	483	474.59	0.68	-64078	509	496	481	468	453	502	474	218	144	500	280	1	1	43518544	207	-1.48	0.46	12	0.31	-320.00	1028.00	1900	20230616	-75.00	411	20240315	15.57	1202	-60.48	20240220	411	15.57	20240315	1202	-60.48	20240220	342	38.89	20240125	0.13	N	192410	500	217 억	295524	N	N	N	N
31	20240425	110938	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	474	-9	5	-1.86	56953869	119897	29.47	483	487	466	627	339	483	475.02	0.68	-60241	509	496	481	468	453	502	474	218	144	500	280	1	1	43518544	206	-1.48	0.46	12	0.28	-320.00	1028.00	1900	20230616	-75.05	411	20240315	15.33	1202	-60.57	20240220	411	15.33	20240315	1202	-60.57	20240220	342	38.60	20240125	0.13	N	192410	500	217 억	295524	N	N	N	N
32	20240425	100937	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	478	-5	5	-1.04	16963897	35252	8.66	483	487	476	627	339	483	481.22	0.68	-3367	509	496	481	468	453	502	474	218	144	500	280	1	1	43518544	208	-1.49	0.46	12	0.08	-320.00	1028.00	1900	20230616	-74.84	411	20240315	16.30	1202	-60.23	20240220	411	16.30	20240315	1202	-60.23	20240220	342	39.77	20240125	0.13	N	192410	500	217 억	295524	N	N	N	N
33	20240425	090941	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	481	-2	5	-0.41	9284252	19205	4.72	483	487	479	627	339	483	483.43	0.68	-3924	509	496	481	468	453	502	474	218	144	500	280	1	1	43518544	209	-1.50	0.47	12	0.04	-320.00	1028.00	1900	20230616	-74.68	411	20240315	17.03	1202	-59.98	20240220	411	17.03	20240315	1202	-59.98	20240220	342	40.64	20240125	0.13	N	192410	500	217 억	295524	N	N	N	N
34	20240424	160920	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	483	17	2	3.65	195312780	405503	153.09	466	494	466	605	327	466	481.65	0.57	49809	480	472	466	458	452	477	463	218	139	500	270	1	1	43518544	210	-1.51	0.47	12	0.93	-320.00	1028.00	1900	20230616	-74.58	411	20240315	17.52	1202	-59.82	20240220	411	17.52	20240315	1202	-59.82	20240220	342	41.23	20240125	0.13	N	192410	500	217 억	247866	N	N	N	N
35	20240424	150936	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	481	15	2	3.22	185352070	384818	145.28	466	494	466	605	327	466	481.66	0.57	48461	480	472	466	458	452	477	463	218	139	500	270	1	1	43518544	209	-1.50	0.47	12	0.88	-320.00	1028.00	1900	20230616	-74.68	411	20240315	17.03	1202	-59.98	20240220	411	17.03	20240315	1202	-59.98	20240220	342	40.64	20240125	0.13	N	192410	500	217 억	247866	N	N	N	N
36	20240424	140935	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	480	14	2	3.00	171984043	357024	134.79	466	494	466	605	327	466	481.72	0.57	44751	480	472	466	458	452	477	463	218	139	500	270	1	1	43518544	209	-1.50	0.47	12	0.82	-320.00	1028.00	1900	20230616	-74.74	411	20240315	16.79	1202	-60.07	20240220	411	16.79	20240315	1202	-60.07	20240220	342	40.35	20240125	0.13	N	192410	500	217 억	247866	N	N	N	N
37	20240424	130939	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	482	16	2	3.43	150631548	312550	118.00	466	494	466	605	327	466	481.94	0.57	49926	480	472	466	458	452	477	463	218	139	500	270	1	1	43518544	210	-1.51	0.47	12	0.72	-320.00	1028.00	1900	20230616	-74.63	411	20240315	17.27	1202	-59.90	20240220	411	17.27	20240315	1202	-59.90	20240220	342	40.94	20240125	0.13	N	192410	500	217 억	247866	N	N	N	N
38	20240424	120935	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	479	13	2	2.79	139043051	288374	108.87	466	494	466	605	327	466	482.16	0.57	34982	480	472	466	458	452	477	463	218	139	500	270	1	1	43518544	208	-1.50	0.47	12	0.66	-320.00	1028.00	1900	20230616	-74.79	411	20240315	16.55	1202	-60.15	20240220	411	16.55	20240315	1202	-60.15	20240220	342	40.06	20240125	0.13	N	192410	500	217 억	247866	N	N	N	N
39	20240424	110933	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	474	8	2	1.72	115660309	239358	90.36	466	494	466	605	327	466	483.21	0.57	23413	480	472	466	458	452	477	463	218	139	500	270	1	1	43518544	206	-1.48	0.46	12	0.55	-320.00	1028.00	1900	20230616	-75.05	411	20240315	15.33	1202	-60.57	20240220	411	15.33	20240315	1202	-60.57	20240220	342	38.60	20240125	0.13	N	192410	500	217 억	247866	N	N	N	N
40	20240424	100931	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	475	9	2	1.93	109653902	226713	85.59	466	494	466	605	327	466	483.67	0.57	20906	480	472	466	458	452	477	463	218	139	500	270	1	1	43518544	207	-1.48	0.46	12	0.52	-320.00	1028.00	1900	20230616	-75.00	411	20240315	15.57	1202	-60.48	20240220	411	15.57	20240315	1202	-60.48	20240220	342	38.89	20240125	0.13	N	192410	500	217 억	247866	N	N	N	N
41	20240424	090934	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	477	11	2	2.36	9849636	20909	7.89	466	478	466	605	327	466	471.07	0.57	-2878	480	472	466	458	452	477	463	218	139	500	270	1	1	43518544	208	-1.49	0.46	12	0.05	-320.00	1028.00	1900	20230616	-74.89	411	20240315	16.06	1202	-60.32	20240220	411	16.06	20240315	1202	-60.32	20240220	342	39.47	20240125	0.13	N	192410	500	217 억	247866	N	N	N	N
42	20240423	160909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	4	2	0.87	122492225	263770	101.50	462	474	460	600	324	462	464.39	0.40	56050	480	471	459	450	438	475	454	218	138	500	270	1	1	43518544	203	-1.46	0.45	12	0.61	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.13	N	192410	500	217 억	172978	N	N	N	N
43	20240423	150930	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	467	5	2	1.08	121494485	261631	100.68	462	474	460	600	324	462	464.37	0.40	55649	480	471	459	450	438	475	454	218	138	500	270	1	1	43518544	203	-1.46	0.45	12	0.60	-320.00	1028.00	1900	20230616	-75.42	411	20240315	13.63	1202	-61.15	20240220	411	13.63	20240315	1202	-61.15	20240220	342	36.55	20240125	0.13	N	192410	500	217 억	172978	N	N	N	N
44	20240423	140930	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	462	0	3	0.00	118803159	255818	98.44	462	474	460	600	324	462	464.41	0.40	54459	480	471	459	450	438	475	454	218	138	500	270	1	1	43518544	201	-1.44	0.45	12	0.59	-320.00	1028.00	1900	20230616	-75.68	411	20240315	12.41	1202	-61.56	20240220	411	12.41	20240315	1202	-61.56	20240220	342	35.09	20240125	0.13	N	192410	500	217 억	172978	N	N	N	N
45	20240423	130928	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	463	1	2	0.22	95681606	205834	79.21	462	474	460	600	324	462	464.85	0.40	48755	480	471	459	450	438	475	454	218	138	500	270	1	1	43518544	201	-1.45	0.45	12	0.47	-320.00	1028.00	1900	20230616	-75.63	411	20240315	12.65	1202	-61.48	20240220	411	12.65	20240315	1202	-61.48	20240220	342	35.38	20240125	0.13	N	192410	500	217 억	172978	N	N	N	N
46	20240423	120928	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	463	1	2	0.22	74642683	160535	61.77	462	474	460	600	324	462	464.96	0.40	23100	480	471	459	450	438	475	454	218	138	500	270	1	1	43518544	201	-1.45	0.45	12	0.37	-320.00	1028.00	1900	20230616	-75.63	411	20240315	12.65	1202	-61.48	20240220	411	12.65	20240315	1202	-61.48	20240220	342	35.38	20240125	0.13	N	192410	500	217 억	172978	N	N	N	N
47	20240423	110929	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	465	3	2	0.65	49346358	105979	40.78	462	474	460	600	324	462	465.62	0.40	17043	480	471	459	450	438	475	454	218	138	500	270	1	1	43518544	202	-1.45	0.45	12	0.24	-320.00	1028.00	1900	20230616	-75.53	411	20240315	13.14	1202	-61.31	20240220	411	13.14	20240315	1202	-61.31	20240220	342	35.96	20240125	0.13	N	192410	500	217 억	172978	N	N	N	N
48	20240423	100927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	468	6	2	1.30	29717743	63720	24.52	462	474	460	600	324	462	466.38	0.40	4656	480	471	459	450	438	475	454	218	138	500	270	1	1	43518544	204	-1.46	0.46	12	0.15	-320.00	1028.00	1900	20230616	-75.37	411	20240315	13.87	1202	-61.06	20240220	411	13.87	20240315	1202	-61.06	20240220	342	36.84	20240125	0.13	N	192410	500	217 억	172978	N	N	N	N
49	20240423	090928	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	4	2	0.87	16714422	35648	13.72	462	474	462	600	324	462	468.87	0.40	-2745	480	471	459	450	438	475	454	218	138	500	270	1	1	43518544	203	-1.46	0.45	12	0.08	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.13	N	192410	500	217 억	172978	N	N	N	N
50	20240422	160925	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	462	15	2	3.36	118530721	259668	105.95	447	468	447	581	313	447	456.47	0.31	47341	483	464	446	427	409	456	419	218	134	500	260	1	1	43518544	201	-1.44	0.45	12	0.60	-320.00	1028.00	1900	20230616	-75.68	411	20240315	12.41	1202	-61.56	20240220	411	12.41	20240315	1202	-61.56	20240220	342	35.09	20240125	0.13	N	192410	500	217 억	133226	N	N	N	N
51	20240422	150923	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	457	10	2	2.24	110966511	243255	99.25	447	468	447	581	313	447	456.17	0.31	45358	483	464	446	427	409	456	419	218	134	500	260	1	1	43518544	199	-1.43	0.44	12	0.56	-320.00	1028.00	1900	20230616	-75.95	411	20240315	11.19	1202	-61.98	20240220	411	11.19	20240315	1202	-61.98	20240220	342	33.63	20240125	0.13	N	192410	500	217 억	133226	N	N	N	N
52	20240422	140925	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	454	7	2	1.57	99235571	217602	88.79	447	468	447	581	313	447	456.04	0.31	38737	483	464	446	427	409	456	419	218	134	500	260	1	1	43518544	198	-1.42	0.44	12	0.50	-320.00	1028.00	1900	20230616	-76.11	411	20240315	10.46	1202	-62.23	20240220	411	10.46	20240315	1202	-62.23	20240220	342	32.75	20240125	0.13	N	192410	500	217 억	133226	N	N	N	N
53	20240422	130922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	455	8	2	1.79	94607636	207408	84.63	447	468	447	581	313	447	456.14	0.31	34435	483	464	446	427	409	456	419	218	134	500	260	1	1	43518544	198	-1.42	0.44	12	0.48	-320.00	1028.00	1900	20230616	-76.05	411	20240315	10.71	1202	-62.15	20240220	411	10.71	20240315	1202	-62.15	20240220	342	33.04	20240125	0.13	N	192410	500	217 억	133226	N	N	N	N
54	20240422	120921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	455	8	2	1.79	87573165	191930	78.31	447	468	447	581	313	447	456.28	0.31	29215	483	464	446	427	409	456	419	218	134	500	260	1	1	43518544	198	-1.42	0.44	12	0.44	-320.00	1028.00	1900	20230616	-76.05	411	20240315	10.71	1202	-62.15	20240220	411	10.71	20240315	1202	-62.15	20240220	342	33.04	20240125	0.13	N	192410	500	217 억	133226	N	N	N	N
55	20240422	110922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	456	9	2	2.01	79747573	174602	71.24	447	468	447	581	313	447	456.74	0.31	21700	483	464	446	427	409	456	419	218	134	500	260	1	1	43518544	198	-1.43	0.44	12	0.40	-320.00	1028.00	1900	20230616	-76.00	411	20240315	10.95	1202	-62.06	20240220	411	10.95	20240315	1202	-62.06	20240220	342	33.33	20240125	0.13	N	192410	500	217 억	133226	N	N	N	N
56	20240422	100923	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	19	2	4.25	63680833	139536	56.93	447	468	447	581	313	447	456.38	0.31	6949	483	464	446	427	409	456	419	218	134	500	260	1	1	43518544	203	-1.46	0.45	12	0.32	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.13	N	192410	500	217 억	133226	N	N	N	N
57	20240422	090923	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	452	5	2	1.12	15816410	35293	14.40	447	452	447	581	313	447	448.15	0.31	1345	483	464	446	427	409	456	419	218	134	500	260	1	1	43518544	197	-1.41	0.44	12	0.08	-320.00	1028.00	1900	20230616	-76.21	411	20240315	9.98	1202	-62.40	20240220	411	9.98	20240315	1202	-62.40	20240220	342	32.16	20240125	0.13	N	192410	500	217 억	133226	N	N	N	N
58	20240419	160841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	447	3	2	0.68	108211851	244876	221.91	465	465	428	577	311	444	441.90	0.25	23296	462	452	445	435	428	458	441	218	133	500	260	1	1	43518544	195	-1.40	0.43	12	0.56	-320.00	1028.00	1900	20230616	-76.47	411	20240315	8.76	1202	-62.81	20240220	411	8.76	20240315	1202	-62.81	20240220	342	30.70	20240125	0.13	N	192410	500	217 억	110285	N	N	N	N
59	20240419	150849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	446	2	2	0.45	107480102	243238	220.42	465	465	428	577	311	444	441.87	0.25	23470	462	452	445	435	428	458	441	218	133	500	260	1	1	43518544	194	-1.39	0.43	12	0.56	-320.00	1028.00	1900	20230616	-76.53	411	20240315	8.52	1202	-62.90	20240220	411	8.52	20240315	1202	-62.90	20240220	342	30.41	20240125	0.13	N	192410	500	217 억	110285	N	N	N	N
60	20240419	140840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	440	-4	5	-0.90	105087554	237862	215.55	465	465	428	577	311	444	441.80	0.25	23712	462	452	445	435	428	458	441	218	133	500	260	1	1	43518544	191	-1.38	0.43	12	0.55	-320.00	1028.00	1900	20230616	-76.84	411	20240315	7.06	1202	-63.39	20240220	411	7.06	20240315	1202	-63.39	20240220	342	28.65	20240125	0.13	N	192410	500	217 억	110285	N	N	N	N
61	20240419	130841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	438	-6	5	-1.35	85094765	192377	174.33	465	465	428	577	311	444	442.33	0.25	-611	462	452	445	435	428	458	441	218	133	500	260	1	1	43518544	191	-1.37	0.43	12	0.44	-320.00	1028.00	1900	20230616	-76.95	411	20240315	6.57	1202	-63.56	20240220	411	6.57	20240315	1202	-63.56	20240220	342	28.07	20240125	0.13	N	192410	500	217 억	110285	N	N	N	N
62	20240419	120837	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	439	-5	5	-1.13	79227412	178942	162.16	465	465	428	577	311	444	442.75	0.25	-1498	462	452	445	435	428	458	441	218	133	500	260	1	1	43518544	191	-1.37	0.43	12	0.41	-320.00	1028.00	1900	20230616	-76.89	411	20240315	6.81	1202	-63.48	20240220	411	6.81	20240315	1202	-63.48	20240220	342	28.36	20240125	0.13	N	192410	500	217 억	110285	N	N	N	N
63	20240419	110849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	439	-5	5	-1.13	57288705	128258	116.23	465	465	438	577	311	444	446.67	0.25	-9993	462	452	445	435	428	458	441	218	133	500	260	1	1	43518544	191	-1.37	0.43	12	0.29	-320.00	1028.00	1900	20230616	-76.89	411	20240315	6.81	1202	-63.48	20240220	411	6.81	20240315	1202	-63.48	20240220	342	28.36	20240125	0.13	N	192410	500	217 억	110285	N	N	N	N
64	20240419	100845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	441	-3	5	-0.68	31897782	70819	64.18	465	465	441	577	311	444	450.41	0.25	-10401	462	452	445	435	428	458	441	218	133	500	260	1	1	43518544	192	-1.38	0.43	12	0.16	-320.00	1028.00	1900	20230616	-76.79	411	20240315	7.30	1202	-63.31	20240220	411	7.30	20240315	1202	-63.31	20240220	342	28.95	20240125	0.13	N	192410	500	217 억	110285	N	N	N	N
65	20240419	090837	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	451	7	2	1.58	5548451	12135	11.00	465	465	451	577	311	444	457.23	0.25	-8071	462	452	445	435	428	458	441	218	133	500	260	1	1	43518544	196	-1.41	0.44	12	0.03	-320.00	1028.00	1900	20230616	-76.26	411	20240315	9.73	1202	-62.48	20240220	411	9.73	20240315	1202	-62.48	20240220	342	31.87	20240125	0.13	N	192410	500	217 억	110285	N	N	N	N
66	20240418	160838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	444	1	2	0.23	48914598	110336	82.95	441	455	438	575	311	443	443.32	0.23	9204	461	452	445	436	429	448	432	218	132	500	260	1	1	43518544	193	-1.39	0.43	12	0.25	-320.00	1028.00	1900	20230616	-76.63	411	20240315	8.03	1202	-63.06	20240220	411	8.03	20240315	1202	-63.06	20240220	342	29.82	20240125	0.13	N	192410	500	217 억	101081	N	N	N	N
67	20240418	150837	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	445	2	2	0.45	47997430	108275	81.40	441	455	438	575	311	443	443.29	0.23	8258	461	452	445	436	429	448	432	218	132	500	260	1	1	43518544	194	-1.39	0.43	12	0.25	-320.00	1028.00	1900	20230616	-76.58	411	20240315	8.27	1202	-62.98	20240220	411	8.27	20240315	1202	-62.98	20240220	342	30.12	20240125	0.13	N	192410	500	217 억	101081	N	N	N	N
68	20240418	140843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	443	0	3	0.00	44004827	99293	74.64	441	455	438	575	311	443	443.18	0.23	632	461	452	445	436	429	448	432	218	132	500	260	1	1	43518544	193	-1.38	0.43	12	0.23	-320.00	1028.00	1900	20230616	-76.68	411	20240315	7.79	1202	-63.14	20240220	411	7.79	20240315	1202	-63.14	20240220	342	29.53	20240125	0.13	N	192410	500	217 억	101081	N	N	N	N
69	20240418	130837	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	444	1	2	0.23	40681358	91774	68.99	441	455	438	575	311	443	443.28	0.23	-1990	461	452	445	436	429	448	432	218	132	500	260	1	1	43518544	193	-1.39	0.43	12	0.21	-320.00	1028.00	1900	20230616	-76.63	411	20240315	8.03	1202	-63.06	20240220	411	8.03	20240315	1202	-63.06	20240220	342	29.82	20240125	0.13	N	192410	500	217 억	101081	N	N	N	N
70	20240418	120835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	444	1	2	0.23	31307903	70519	53.01	441	455	438	575	311	443	443.96	0.23	1259	461	452	445	436	429	448	432	218	132	500	260	1	1	43518544	193	-1.39	0.43	12	0.16	-320.00	1028.00	1900	20230616	-76.63	411	20240315	8.03	1202	-63.06	20240220	411	8.03	20240315	1202	-63.06	20240220	342	29.82	20240125	0.13	N	192410	500	217 억	101081	N	N	N	N
71	20240418	110839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	444	1	2	0.23	28055861	63167	47.49	441	455	438	575	311	443	444.15	0.23	917	461	452	445	436	429	448	432	218	132	500	260	1	1	43518544	193	-1.39	0.43	12	0.15	-320.00	1028.00	1900	20230616	-76.63	411	20240315	8.03	1202	-63.06	20240220	411	8.03	20240315	1202	-63.06	20240220	342	29.82	20240125	0.13	N	192410	500	217 억	101081	N	N	N	N
72	20240418	100839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	447	4	2	0.90	21492382	48449	36.42	441	455	438	575	311	443	443.61	0.23	2151	461	452	445	436	429	448	432	218	132	500	260	1	1	43518544	195	-1.40	0.43	12	0.11	-320.00	1028.00	1900	20230616	-76.47	411	20240315	8.76	1202	-62.81	20240220	411	8.76	20240315	1202	-62.81	20240220	342	30.70	20240125	0.13	N	192410	500	217 억	101081	N	N	N	N
73	20240418	090835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	443	0	3	0.00	4067783	9209	6.92	441	447	440	575	311	443	441.72	0.23	-3355	461	452	445	436	429	448	432	218	132	500	260	1	1	43518544	193	-1.38	0.43	12	0.02	-320.00	1028.00	1900	20230616	-76.68	411	20240315	7.79	1202	-63.14	20240220	411	7.79	20240315	1202	-63.14	20240220	342	29.53	20240125	0.13	N	192410	500	217 억	101081	N	N	N	N
74	20240417	160829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	443	-4	5	-0.89	58026442	130819	61.21	447	454	438	581	313	447	443.56	0.29	-26308	465	456	448	439	431	452	435	218	134	500	260	1	1	43518544	193	-1.38	0.43	12	0.30	-320.00	1028.00	1900	20230616	-76.68	411	20240315	7.79	1202	-63.14	20240220	411	7.79	20240315	1202	-63.14	20240220	342	29.53	20240125	0.17	N	192410	500	217 억	127389	N	N	N	N
75	20240417	150844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	440	-7	5	-1.57	53951707	121601	56.90	447	454	438	581	313	447	443.68	0.29	-21298	465	456	448	439	431	452	435	218	134	500	260	1	1	43518544	191	-1.38	0.43	12	0.28	-320.00	1028.00	1900	20230616	-76.84	411	20240315	7.06	1202	-63.39	20240220	411	7.06	20240315	1202	-63.39	20240220	342	28.65	20240125	0.17	N	192410	500	217 억	127389	N	N	N	N
76	20240417	140837	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	444	-3	5	-0.67	28364287	63543	29.73	447	454	443	581	313	447	446.38	0.29	-6785	465	456	448	439	431	452	435	218	134	500	260	1	1	43518544	193	-1.39	0.43	12	0.15	-320.00	1028.00	1900	20230616	-76.63	411	20240315	8.03	1202	-63.06	20240220	411	8.03	20240315	1202	-63.06	20240220	342	29.82	20240125	0.17	N	192410	500	217 억	127389	N	N	N	N
77	20240417	130839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	445	-2	5	-0.45	23740279	53142	24.86	447	454	443	581	313	447	446.73	0.29	-6426	465	456	448	439	431	452	435	218	134	500	260	1	1	43518544	194	-1.39	0.43	12	0.12	-320.00	1028.00	1900	20230616	-76.58	411	20240315	8.27	1202	-62.98	20240220	411	8.27	20240315	1202	-62.98	20240220	342	30.12	20240125	0.17	N	192410	500	217 억	127389	N	N	N	N
78	20240417	120841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	448	1	2	0.22	21782966	48757	22.81	447	454	443	581	313	447	446.77	0.29	-3619	465	456	448	439	431	452	435	218	134	500	260	1	1	43518544	195	-1.40	0.44	12	0.11	-320.00	1028.00	1900	20230616	-76.42	411	20240315	9.00	1202	-62.73	20240220	411	9.00	20240315	1202	-62.73	20240220	342	30.99	20240125	0.17	N	192410	500	217 억	127389	N	N	N	N
79	20240417	110842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	448	1	2	0.22	21270674	47611	22.28	447	454	443	581	313	447	446.76	0.29	-3553	465	456	448	439	431	452	435	218	134	500	260	1	1	43518544	195	-1.40	0.44	12	0.11	-320.00	1028.00	1900	20230616	-76.42	411	20240315	9.00	1202	-62.73	20240220	411	9.00	20240315	1202	-62.73	20240220	342	30.99	20240125	0.17	N	192410	500	217 억	127389	N	N	N	N
80	20240417	100836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	447	0	3	0.00	13845999	30942	14.48	447	454	443	581	313	447	447.48	0.29	2556	465	456	448	439	431	452	435	218	134	500	260	1	1	43518544	195	-1.40	0.43	12	0.07	-320.00	1028.00	1900	20230616	-76.47	411	20240315	8.76	1202	-62.81	20240220	411	8.76	20240315	1202	-62.81	20240220	342	30.70	20240125	0.17	N	192410	500	217 억	127389	N	N	N	N
81	20240417	090832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	451	4	2	0.89	7337270	16407	7.68	447	454	443	581	313	447	447.20	0.29	-1796	465	456	448	439	431	452	435	218	134	500	260	1	1	43518544	196	-1.41	0.44	12	0.04	-320.00	1028.00	1900	20230616	-76.26	411	20240315	9.73	1202	-62.48	20240220	411	9.73	20240315	1202	-62.48	20240220	342	31.87	20240125	0.17	N	192410	500	217 억	127389	N	N	N	N
82	20240416	160838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	447	-11	5	-2.40	94499326	212084	102.54	455	457	440	595	321	458	445.57	0.32	-20693	486	471	463	448	440	468	445	218	137	500	270	1	1	43518544	195	-1.40	0.43	12	0.49	-320.00	1028.00	1925	20230410	-76.78	411	20240315	8.76	1202	-62.81	20240220	411	8.76	20240315	1202	-62.81	20240220	342	30.70	20240125	0.17	N	192410	500	217 억	138296	N	N	N	N
83	20240416	150836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	451	-7	5	-1.53	92700641	208082	100.61	455	457	440	595	321	458	445.50	0.32	-17793	486	471	463	448	440	468	445	218	137	500	270	1	1	43518544	196	-1.41	0.44	12	0.48	-320.00	1028.00	1925	20230410	-76.57	411	20240315	9.73	1202	-62.48	20240220	411	9.73	20240315	1202	-62.48	20240220	342	31.87	20240125	0.17	N	192410	500	217 억	138296	N	N	N	N
84	20240416	140836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	445	-13	5	-2.84	89213006	200302	96.85	455	457	440	595	321	458	445.39	0.32	-13755	486	471	463	448	440	468	445	218	137	500	270	1	1	43518544	194	-1.39	0.43	12	0.46	-320.00	1028.00	1925	20230410	-76.88	411	20240315	8.27	1202	-62.98	20240220	411	8.27	20240315	1202	-62.98	20240220	342	30.12	20240125	0.17	N	192410	500	217 억	138296	N	N	N	N
85	20240416	130834	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	446	-12	5	-2.62	78255936	175494	84.85	455	457	441	595	321	458	445.92	0.32	-19768	486	471	463	448	440	468	445	218	137	500	270	1	1	43518544	194	-1.39	0.43	12	0.40	-320.00	1028.00	1925	20230410	-76.83	411	20240315	8.52	1202	-62.90	20240220	411	8.52	20240315	1202	-62.90	20240220	342	30.41	20240125	0.17	N	192410	500	217 억	138296	N	N	N	N
86	20240416	120837	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	447	-11	5	-2.40	60261191	134780	65.17	455	457	442	595	321	458	447.11	0.32	-21627	486	471	463	448	440	468	445	218	137	500	270	1	1	43518544	195	-1.40	0.43	12	0.31	-320.00	1028.00	1925	20230410	-76.78	411	20240315	8.76	1202	-62.81	20240220	411	8.76	20240315	1202	-62.81	20240220	342	30.70	20240125	0.17	N	192410	500	217 억	138296	N	N	N	N
87	20240416	110833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	448	-10	5	-2.18	54657878	122226	59.10	455	457	442	595	321	458	447.19	0.32	-21626	486	471	463	448	440	468	445	218	137	500	270	1	1	43518544	195	-1.40	0.44	12	0.28	-320.00	1028.00	1925	20230410	-76.73	411	20240315	9.00	1202	-62.73	20240220	411	9.00	20240315	1202	-62.73	20240220	342	30.99	20240125	0.17	N	192410	500	217 억	138296	N	N	N	N
88	20240416	100825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	448	-10	5	-2.18	25345111	56357	27.25	455	457	442	595	321	458	449.72	0.32	-13222	486	471	463	448	440	468	445	218	137	500	270	1	1	43518544	195	-1.40	0.44	12	0.13	-320.00	1028.00	1925	20230410	-76.73	411	20240315	9.00	1202	-62.73	20240220	411	9.00	20240315	1202	-62.73	20240220	342	30.99	20240125	0.17	N	192410	500	217 억	138296	N	N	N	N
89	20240416	090825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	443	-15	5	-3.28	9353635	20747	10.03	455	455	442	595	321	458	450.84	0.32	-6594	486	471	463	448	440	468	445	218	137	500	270	1	1	43518544	193	-1.38	0.43	12	0.05	-320.00	1028.00	1925	20230410	-76.99	411	20240315	7.79	1202	-63.14	20240220	411	7.79	20240315	1202	-63.14	20240220	342	29.53	20240125	0.17	N	192410	500	217 억	138296	N	N	N	N
90	20240415	160823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	458	-5	5	-1.08	94918490	206817	30.04	459	478	455	601	325	463	458.95	0.28	14756	525	494	477	446	429	485	437	218	138	500	270	1	1	43518544	199	-1.43	0.45	12	0.48	-320.00	1028.00	1945	20230407	-76.45	411	20240315	11.44	1202	-61.90	20240220	411	11.44	20240315	1202	-61.90	20240220	342	33.92	20240125	0.17	N	192410	500	217 억	123901	N	N	N	N
91	20240415	150829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	457	-6	5	-1.30	86279989	187881	27.29	459	478	455	601	325	463	459.23	0.28	12088	525	494	477	446	429	485	437	218	138	500	270	1	1	43518544	199	-1.43	0.44	12	0.43	-320.00	1028.00	1945	20230407	-76.50	411	20240315	11.19	1202	-61.98	20240220	411	11.19	20240315	1202	-61.98	20240220	342	33.63	20240125	0.17	N	192410	500	217 억	123901	N	N	N	N
92	20240415	140821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	461	-2	5	-0.43	76866063	167279	24.30	459	478	455	601	325	463	459.51	0.28	10126	525	494	477	446	429	485	437	218	138	500	270	1	1	43518544	201	-1.44	0.45	12	0.38	-320.00	1028.00	1945	20230407	-76.30	411	20240315	12.17	1202	-61.65	20240220	411	12.17	20240315	1202	-61.65	20240220	342	34.80	20240125	0.17	N	192410	500	217 억	123901	N	N	N	N
93	20240415	130814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	460	-3	5	-0.65	62257211	135408	19.67	459	478	455	601	325	463	459.77	0.28	10306	525	494	477	446	429	485	437	218	138	500	270	1	1	43518544	200	-1.44	0.45	12	0.31	-320.00	1028.00	1945	20230407	-76.35	411	20240315	11.92	1202	-61.73	20240220	411	11.92	20240315	1202	-61.73	20240220	342	34.50	20240125	0.17	N	192410	500	217 억	123901	N	N	N	N
94	20240415	120827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	459	-4	5	-0.86	58547927	127331	18.49	459	478	455	601	325	463	459.81	0.28	8418	525	494	477	446	429	485	437	218	138	500	270	1	1	43518544	200	-1.43	0.45	12	0.29	-320.00	1028.00	1945	20230407	-76.40	411	20240315	11.68	1202	-61.81	20240220	411	11.68	20240315	1202	-61.81	20240220	342	34.21	20240125	0.17	N	192410	500	217 억	123901	N	N	N	N
95	20240415	110827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	463	0	3	0.00	55263134	120185	17.46	459	478	455	601	325	463	459.82	0.28	12361	525	494	477	446	429	485	437	218	138	500	270	1	1	43518544	201	-1.45	0.45	12	0.28	-320.00	1028.00	1945	20230407	-76.20	411	20240315	12.65	1202	-61.48	20240220	411	12.65	20240315	1202	-61.48	20240220	342	35.38	20240125	0.17	N	192410	500	217 억	123901	N	N	N	N
96	20240415	100822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	463	0	3	0.00	44571743	97023	14.09	459	478	455	601	325	463	459.39	0.28	16122	525	494	477	446	429	485	437	218	138	500	270	1	1	43518544	201	-1.45	0.45	12	0.22	-320.00	1028.00	1945	20230407	-76.20	411	20240315	12.65	1202	-61.48	20240220	411	12.65	20240315	1202	-61.48	20240220	342	35.38	20240125	0.17	N	192410	500	217 억	123901	N	N	N	N
97	20240415	090829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	460	-3	5	-0.65	7302809	15957	2.32	459	463	455	601	325	463	457.66	0.28	-490	525	494	477	446	429	485	437	218	138	500	270	1	1	43518544	200	-1.44	0.45	12	0.04	-320.00	1028.00	1945	20230407	-76.35	411	20240315	11.92	1202	-61.73	20240220	411	11.92	20240315	1202	-61.73	20240220	342	34.50	20240125	0.17	N	192410	500	217 억	123901	N	N	N	N
98	20240412	160821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	463	0	3	0.00	329318846	686302	297.94	464	508	460	601	325	463	479.85	0.37	-38356	489	476	466	453	443	471	448	218	138	500	270	1	1	43518544	201	-1.45	0.45	12	1.58	-320.00	1028.00	1962	20230406	-76.40	411	20240315	12.65	1202	-61.48	20240220	411	12.65	20240315	1202	-61.48	20240220	342	35.38	20240125	0.17	N	192410	500	217 억	162257	N	N	N	N
99	20240412	150824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	465	2	2	0.43	325411583	677882	294.28	464	508	460	601	325	463	480.04	0.37	-39856	489	476	466	453	443	471	448	218	138	500	270	1	1	43518544	202	-1.45	0.45	12	1.56	-320.00	1028.00	1962	20230406	-76.30	411	20240315	13.14	1202	-61.31	20240220	411	13.14	20240315	1202	-61.31	20240220	342	35.96	20240125	0.17	N	192410	500	217 억	162257	N	N	N	N
100	20240412	140820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	467	4	2	0.86	300070208	623529	270.69	464	508	460	601	325	463	481.24	0.37	-40046	489	476	466	453	443	471	448	218	138	500	270	1	1	43518544	203	-1.46	0.45	12	1.43	-320.00	1028.00	1962	20230406	-76.20	411	20240315	13.63	1202	-61.15	20240220	411	13.63	20240315	1202	-61.15	20240220	342	36.55	20240125	0.17	N	192410	500	217 억	162257	N	N	N	N
101	20240412	130812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	472	9	2	1.94	281653670	584295	253.65	464	508	460	601	325	463	482.04	0.37	-12535	489	476	466	453	443	471	448	218	138	500	270	1	1	43518544	205	-1.48	0.46	12	1.34	-320.00	1028.00	1962	20230406	-75.94	411	20240315	14.84	1202	-60.73	20240220	411	14.84	20240315	1202	-60.73	20240220	342	38.01	20240125	0.17	N	192410	500	217 억	162257	N	N	N	N
102	20240412	120818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	473	10	2	2.16	272104561	564004	244.85	464	508	460	601	325	463	482.45	0.37	-8453	489	476	466	453	443	471	448	218	138	500	270	1	1	43518544	206	-1.48	0.46	12	1.30	-320.00	1028.00	1962	20230406	-75.89	411	20240315	15.09	1202	-60.65	20240220	411	15.09	20240315	1202	-60.65	20240220	342	38.30	20240125	0.17	N	192410	500	217 억	162257	N	N	N	N
103	20240412	110815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	475	12	2	2.59	250652873	518612	225.14	464	508	460	601	325	463	483.31	0.37	-2263	489	476	466	453	443	471	448	218	138	500	270	1	1	43518544	207	-1.48	0.46	12	1.19	-320.00	1028.00	1962	20230406	-75.79	411	20240315	15.57	1202	-60.48	20240220	411	15.57	20240315	1202	-60.48	20240220	342	38.89	20240125	0.17	N	192410	500	217 억	162257	N	N	N	N
104	20240412	100817	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	475	12	2	2.59	237516138	490930	213.12	464	508	460	601	325	463	483.81	0.37	-8183	489	476	466	453	443	471	448	218	138	500	270	1	1	43518544	207	-1.48	0.46	12	1.13	-320.00	1028.00	1962	20230406	-75.79	411	20240315	15.57	1202	-60.48	20240220	411	15.57	20240315	1202	-60.48	20240220	342	38.89	20240125	0.17	N	192410	500	217 억	162257	N	N	N	N
105	20240412	090817	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	3	2	0.65	14049891	30337	13.17	464	466	461	601	325	463	463.13	0.37	-16388	489	476	466	453	443	471	448	218	138	500	270	1	1	43518544	203	-1.46	0.45	12	0.07	-320.00	1028.00	1962	20230406	-76.25	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.17	N	192410	500	217 억	162257	N	N	N	N
106	20240411	160812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	463	-4	5	-0.86	106377193	229560	129.26	467	479	456	607	327	467	463.40	0.30	30929	481	473	462	454	443	478	459	218	140	500	280	1	1	43518544	201	-1.45	0.45	12	0.53	-320.00	1028.00	1967	20230405	-76.46	411	20240315	12.65	1202	-61.48	20240220	411	12.65	20240315	1202	-61.48	20240220	342	35.38	20240125	0.18	N	192410	500	217 억	131328	N	N	N	N
107	20240411	150819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	462	-5	5	-1.07	104386916	225262	126.84	467	479	456	607	327	467	463.40	0.30	30929	481	473	462	454	443	478	459	218	140	500	280	1	1	43518544	201	-1.44	0.45	12	0.52	-320.00	1028.00	1967	20230405	-76.51	411	20240315	12.41	1202	-61.56	20240220	411	12.41	20240315	1202	-61.56	20240220	342	35.09	20240125	0.18	N	192410	500	217 억	131328	N	N	N	N
108	20240411	140814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	-1	5	-0.21	75627430	163116	91.84	467	479	456	607	327	467	463.64	0.30	-10557	481	473	462	454	443	478	459	218	140	500	280	1	1	43518544	203	-1.46	0.45	12	0.37	-320.00	1028.00	1967	20230405	-76.31	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.18	N	192410	500	217 억	131328	N	N	N	N
109	20240411	130806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	465	-2	5	-0.43	61186261	131966	74.30	467	479	456	607	327	467	463.65	0.30	-8546	481	473	462	454	443	478	459	218	140	500	280	1	1	43518544	202	-1.45	0.45	12	0.30	-320.00	1028.00	1967	20230405	-76.36	411	20240315	13.14	1202	-61.31	20240220	411	13.14	20240315	1202	-61.31	20240220	342	35.96	20240125	0.18	N	192410	500	217 억	131328	N	N	N	N
110	20240411	120816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	464	-3	5	-0.64	57693359	124443	70.07	467	479	456	607	327	467	463.61	0.30	-8023	481	473	462	454	443	478	459	218	140	500	280	1	1	43518544	202	-1.45	0.45	12	0.29	-320.00	1028.00	1967	20230405	-76.41	411	20240315	12.90	1202	-61.40	20240220	411	12.90	20240315	1202	-61.40	20240220	342	35.67	20240125	0.18	N	192410	500	217 억	131328	N	N	N	N
111	20240411	110809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	465	-2	5	-0.43	45296453	97621	54.97	467	479	456	607	327	467	464.00	0.30	-18518	481	473	462	454	443	478	459	218	140	500	280	1	1	43518544	202	-1.45	0.45	12	0.22	-320.00	1028.00	1967	20230405	-76.36	411	20240315	13.14	1202	-61.31	20240220	411	13.14	20240315	1202	-61.31	20240220	342	35.96	20240125	0.18	N	192410	500	217 억	131328	N	N	N	N
112	20240411	100816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	464	-3	5	-0.64	36618629	78963	44.46	467	479	456	607	327	467	463.74	0.30	-19212	481	473	462	454	443	478	459	218	140	500	280	1	1	43518544	202	-1.45	0.45	12	0.18	-320.00	1028.00	1967	20230405	-76.41	411	20240315	12.90	1202	-61.40	20240220	411	12.90	20240315	1202	-61.40	20240220	342	35.67	20240125	0.18	N	192410	500	217 억	131328	N	N	N	N
113	20240411	090814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	-1	5	-0.21	9394889	20017	11.27	467	479	466	607	327	467	469.35	0.30	-15386	481	473	462	454	443	478	459	218	140	500	280	1	1	43518544	203	-1.46	0.45	12	0.05	-320.00	1028.00	1967	20230405	-76.31	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.18	N	192410	500	217 억	131328	N	N	N	N
114	20240409	160800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	467	8	2	1.74	79194326	171764	52.16	459	470	451	596	322	459	461.06	0.21	37849	489	473	462	446	435	468	441	218	137	500	270	1	1	43518544	203	-1.46	0.45	12	0.39	-320.00	1028.00	1967	20230405	-76.26	411	20240315	13.63	1202	-61.15	20240220	411	13.63	20240315	1202	-61.15	20240220	342	36.55	20240125	0.18	N	192410	500	217 억	93479	N	N	N	N
115	20240409	150806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	7	2	1.53	74064566	160770	48.83	459	470	451	596	322	459	460.69	0.21	36986	489	473	462	446	435	468	441	218	137	500	270	1	1	43518544	203	-1.46	0.45	12	0.37	-320.00	1028.00	1967	20230405	-76.31	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.18	N	192410	500	217 억	93479	N	N	N	N
116	20240409	140810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	465	6	2	1.31	57102950	124199	37.72	459	470	451	596	322	459	459.77	0.21	20967	489	473	462	446	435	468	441	218	137	500	270	1	1	43518544	202	-1.45	0.45	12	0.29	-320.00	1028.00	1967	20230405	-76.36	411	20240315	13.14	1202	-61.31	20240220	411	13.14	20240315	1202	-61.31	20240220	342	35.96	20240125	0.18	N	192410	500	217 억	93479	N	N	N	N
117	20240409	130803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	7	2	1.53	48459092	105437	32.02	459	470	451	596	322	459	459.60	0.21	11976	489	473	462	446	435	468	441	218	137	500	270	1	1	43518544	203	-1.46	0.45	12	0.24	-320.00	1028.00	1967	20230405	-76.31	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.18	N	192410	500	217 억	93479	N	N	N	N
118	20240409	120805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	464	5	2	1.09	41187156	89789	27.27	459	465	451	596	322	459	458.71	0.21	11445	489	473	462	446	435	468	441	218	137	500	270	1	1	43518544	202	-1.45	0.45	12	0.21	-320.00	1028.00	1967	20230405	-76.41	411	20240315	12.90	1202	-61.40	20240220	411	12.90	20240315	1202	-61.40	20240220	342	35.67	20240125	0.18	N	192410	500	217 억	93479	N	N	N	N
119	20240409	110804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	458	-1	5	-0.22	33896687	73972	22.47	459	465	451	596	322	459	458.24	0.21	4238	489	473	462	446	435	468	441	218	137	500	270	1	1	43518544	199	-1.43	0.45	12	0.17	-320.00	1028.00	1967	20230405	-76.72	411	20240315	11.44	1202	-61.90	20240220	411	11.44	20240315	1202	-61.90	20240220	342	33.92	20240125	0.18	N	192410	500	217 억	93479	N	N	N	N
120	20240409	100758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	459	0	3	0.00	23611585	51454	15.63	459	465	451	596	322	459	458.89	0.21	7797	489	473	462	446	435	468	441	218	137	500	270	1	1	43518544	200	-1.43	0.45	12	0.12	-320.00	1028.00	1967	20230405	-76.66	411	20240315	11.68	1202	-61.81	20240220	411	11.68	20240315	1202	-61.81	20240220	342	34.21	20240125	0.18	N	192410	500	217 억	93479	N	N	N	N
121	20240409	090814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	454	-5	5	-1.09	5452825	11914	3.62	459	460	451	596	322	459	457.68	0.21	-1315	489	473	462	446	435	468	441	218	137	500	270	1	1	43518544	198	-1.42	0.44	12	0.03	-320.00	1028.00	1967	20230405	-76.92	411	20240315	10.46	1202	-62.23	20240220	411	10.46	20240315	1202	-62.23	20240220	342	32.75	20240125	0.18	N	192410	500	217 억	93479	N	N	N	N
122	20240408	160758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	459	-17	5	-3.57	152310600	329247	118.31	478	478	451	618	334	476	462.60	0.27	-29611	482	478	474	470	466	477	469	218	142	500	280	1	1	43518544	200	-1.43	0.45	12	0.76	-320.00	1028.00	1967	20230405	-76.66	411	20240315	11.68	1202	-61.81	20240220	411	11.68	20240315	1202	-61.81	20240220	342	34.21	20240125	0.18	N	192410	500	217 억	115932	N	N	N	N
123	20240408	150804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	454	-22	5	-4.62	138777142	299340	107.57	478	478	452	618	334	476	463.61	0.27	-26288	482	478	474	470	466	477	469	218	142	500	280	1	1	43518544	198	-1.42	0.44	12	0.69	-320.00	1028.00	1967	20230405	-76.92	411	20240315	10.46	1202	-62.23	20240220	411	10.46	20240315	1202	-62.23	20240220	342	32.75	20240125	0.18	N	192410	500	217 억	115932	N	N	N	N
124	20240408	140804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	455	-21	5	-4.41	117378440	252176	90.62	478	478	455	618	334	476	465.46	0.27	-29223	482	478	474	470	466	477	469	218	142	500	280	1	1	43518544	198	-1.42	0.44	12	0.58	-320.00	1028.00	1967	20230405	-76.87	411	20240315	10.71	1202	-62.15	20240220	411	10.71	20240315	1202	-62.15	20240220	342	33.04	20240125	0.18	N	192410	500	217 억	115932	N	N	N	N
125	20240408	130800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	459	-17	5	-3.57	103709238	222208	79.85	478	478	455	618	334	476	466.72	0.27	-31347	482	478	474	470	466	477	469	218	142	500	280	1	1	43518544	200	-1.43	0.45	12	0.51	-320.00	1028.00	1967	20230405	-76.66	411	20240315	11.68	1202	-61.81	20240220	411	11.68	20240315	1202	-61.81	20240220	342	34.21	20240125	0.18	N	192410	500	217 억	115932	N	N	N	N
126	20240408	120806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	464	-12	5	-2.52	84653536	180691	64.93	478	478	464	618	334	476	468.50	0.27	-27387	482	478	474	470	466	477	469	218	142	500	280	1	1	43518544	202	-1.45	0.45	12	0.42	-320.00	1028.00	1967	20230405	-76.41	411	20240315	12.90	1202	-61.40	20240220	411	12.90	20240315	1202	-61.40	20240220	342	35.67	20240125	0.18	N	192410	500	217 억	115932	N	N	N	N
127	20240408	110806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	465	-11	5	-2.31	72098707	153762	55.25	478	478	464	618	334	476	468.90	0.27	-10646	482	478	474	470	466	477	469	218	142	500	280	1	1	43518544	202	-1.45	0.45	12	0.35	-320.00	1028.00	1967	20230405	-76.36	411	20240315	13.14	1202	-61.31	20240220	411	13.14	20240315	1202	-61.31	20240220	342	35.96	20240125	0.18	N	192410	500	217 억	115932	N	N	N	N
128	20240408	100756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	-10	5	-2.10	62782119	133769	48.07	478	478	464	618	334	476	469.33	0.27	-8614	482	478	474	470	466	477	469	218	142	500	280	1	1	43518544	203	-1.46	0.45	12	0.31	-320.00	1028.00	1967	20230405	-76.31	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.18	N	192410	500	217 억	115932	N	N	N	N
129	20240408	090805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	473	-3	5	-0.63	9991920	21028	7.56	478	478	473	618	334	476	475.17	0.27	-20453	482	478	474	470	466	477	469	218	142	500	280	1	1	43518544	206	-1.48	0.46	12	0.05	-320.00	1028.00	1967	20230405	-75.95	411	20240315	15.09	1202	-60.65	20240220	411	15.09	20240315	1202	-60.65	20240220	342	38.30	20240125	0.18	N	192410	500	217 억	115932	N	N	N	N
130	20240405	160803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	476	-2	5	-0.42	128577814	271205	129.24	478	478	470	621	335	478	474.10	0.13	58076	492	484	480	472	468	489	477	218	143	500	280	1	1	43518544	207	-1.49	0.46	12	0.62	-320.00	1028.00	2045	20230331	-76.72	411	20240315	15.82	1202	-60.40	20240220	411	15.82	20240315	1202	-60.40	20240220	342	39.18	20240125	0.18	N	192410	500	217 억	57853	N	N	N	N
131	20240405	150758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	477	-1	5	-0.21	123803482	261179	124.47	478	478	470	621	335	478	474.02	0.13	52938	492	484	480	472	468	489	477	218	143	500	280	1	1	43518544	208	-1.49	0.46	12	0.60	-320.00	1028.00	2045	20230331	-76.67	411	20240315	16.06	1202	-60.32	20240220	411	16.06	20240315	1202	-60.32	20240220	342	39.47	20240125	0.18	N	192410	500	217 억	57853	N	N	N	N
132	20240405	140758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	477	-1	5	-0.21	120571685	254384	121.23	478	478	470	621	335	478	473.98	0.13	49742	492	484	480	472	468	489	477	218	143	500	280	1	1	43518544	208	-1.49	0.46	12	0.58	-320.00	1028.00	2045	20230331	-76.67	411	20240315	16.06	1202	-60.32	20240220	411	16.06	20240315	1202	-60.32	20240220	342	39.47	20240125	0.18	N	192410	500	217 억	57853	N	N	N	N
133	20240405	130757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	477	-1	5	-0.21	119591880	252323	120.25	478	478	470	621	335	478	473.96	0.13	49002	492	484	480	472	468	489	477	218	143	500	280	1	1	43518544	208	-1.49	0.46	12	0.58	-320.00	1028.00	2045	20230331	-76.67	411	20240315	16.06	1202	-60.32	20240220	411	16.06	20240315	1202	-60.32	20240220	342	39.47	20240125	0.18	N	192410	500	217 억	57853	N	N	N	N
134	20240405	120757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	477	-1	5	-0.21	115827766	244388	116.46	478	478	470	621	335	478	473.95	0.13	49002	492	484	480	472	468	489	477	218	143	500	280	1	1	43518544	208	-1.49	0.46	12	0.56	-320.00	1028.00	2045	20230331	-76.67	411	20240315	16.06	1202	-60.32	20240220	411	16.06	20240315	1202	-60.32	20240220	342	39.47	20240125	0.18	N	192410	500	217 억	57853	N	N	N	N
135	20240405	110803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	474	-4	5	-0.84	74008619	156277	74.47	478	478	470	621	335	478	473.57	0.13	31616	492	484	480	472	468	489	477	218	143	500	280	1	1	43518544	206	-1.48	0.46	12	0.36	-320.00	1028.00	2045	20230331	-76.82	411	20240315	15.33	1202	-60.57	20240220	411	15.33	20240315	1202	-60.57	20240220	342	38.60	20240125	0.18	N	192410	500	217 억	57853	N	N	N	N
136	20240405	100656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	474	-4	5	-0.84	62957913	132972	63.37	478	478	470	621	335	478	473.47	0.13	16334	492	484	480	472	468	489	477	218	143	500	280	1	1	43518544	206	-1.48	0.46	12	0.31	-320.00	1028.00	2045	20230331	-76.82	411	20240315	15.33	1202	-60.57	20240220	411	15.33	20240315	1202	-60.57	20240220	342	38.60	20240125	0.18	N	192410	500	217 억	57853	N	N	N	N
137	20240405	090749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	471	-7	5	-1.46	17931171	38058	18.14	478	478	470	621	335	478	471.15	0.13	5004	492	484	480	472	468	489	477	218	143	500	280	1	1	43518544	205	-1.47	0.46	12	0.09	-320.00	1028.00	2045	20230331	-76.97	411	20240315	14.60	1202	-60.82	20240220	411	14.60	20240315	1202	-60.82	20240220	342	37.72	20240125	0.18	N	192410	500	217 억	57853	N	N	N	N
138	20240404	160747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	478	3	2	0.63	100438775	209418	102.02	477	488	476	617	333	475	479.61	0.19	-26455	488	481	478	471	468	480	470	218	142	500	280	1	1	43518544	208	-1.49	0.46	12	0.48	-320.00	1028.00	2090	20230330	-77.13	411	20240315	16.30	1202	-60.23	20240220	411	16.30	20240315	1202	-60.23	20240220	342	39.77	20240125	0.18	N	192410	500	217 억	84308	N	N	N	N
139	20240404	150744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	478	3	2	0.63	98422292	205197	99.97	477	488	476	617	333	475	479.65	0.19	-26101	488	481	478	471	468	480	470	218	142	500	280	1	1	43518544	208	-1.49	0.46	12	0.47	-320.00	1028.00	2090	20230330	-77.13	411	20240315	16.30	1202	-60.23	20240220	411	16.30	20240315	1202	-60.23	20240220	342	39.77	20240125	0.18	N	192410	500	217 억	84308	N	N	N	N
140	20240404	140749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	477	2	2	0.42	86282264	179778	87.58	477	488	476	617	333	475	479.94	0.19	-26091	488	481	478	471	468	480	470	218	142	500	280	1	1	43518544	208	-1.49	0.46	12	0.41	-320.00	1028.00	2090	20230330	-77.18	411	20240315	16.06	1202	-60.32	20240220	411	16.06	20240315	1202	-60.32	20240220	342	39.47	20240125	0.18	N	192410	500	217 억	84308	N	N	N	N
141	20240404	130740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	477	2	2	0.42	80166652	166965	81.34	477	488	476	617	333	475	480.14	0.19	-25913	488	481	478	471	468	480	470	218	142	500	280	1	1	43518544	208	-1.49	0.46	12	0.38	-320.00	1028.00	2090	20230330	-77.18	411	20240315	16.06	1202	-60.32	20240220	411	16.06	20240315	1202	-60.32	20240220	342	39.47	20240125	0.18	N	192410	500	217 억	84308	N	N	N	N
142	20240404	120746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	478	3	2	0.63	73947055	153929	74.99	477	488	476	617	333	475	480.40	0.19	-19075	488	481	478	471	468	480	470	218	142	500	280	1	1	43518544	208	-1.49	0.46	12	0.35	-320.00	1028.00	2090	20230330	-77.13	411	20240315	16.30	1202	-60.23	20240220	411	16.30	20240315	1202	-60.23	20240220	342	39.77	20240125	0.18	N	192410	500	217 억	84308	N	N	N	N
143	20240404	110747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	478	3	2	0.63	71071288	147913	72.06	477	488	476	617	333	475	480.49	0.19	-17519	488	481	478	471	468	480	470	218	142	500	280	1	1	43518544	208	-1.49	0.46	12	0.34	-320.00	1028.00	2090	20230330	-77.13	411	20240315	16.30	1202	-60.23	20240220	411	16.30	20240315	1202	-60.23	20240220	342	39.77	20240125	0.18	N	192410	500	217 억	84308	N	N	N	N
144	20240404	100747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	480	5	2	1.05	46960584	97602	47.55	477	488	476	617	333	475	481.14	0.19	8913	488	481	478	471	468	480	470	218	142	500	280	1	1	43518544	209	-1.50	0.47	12	0.22	-320.00	1028.00	2090	20230330	-77.03	411	20240315	16.79	1202	-60.07	20240220	411	16.79	20240315	1202	-60.07	20240220	342	40.35	20240125	0.18	N	192410	500	217 억	84308	N	N	N	N
145	20240404	090746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	479	4	2	0.84	11663919	24350	11.86	477	483	476	617	333	475	479.01	0.19	-1107	488	481	478	471	468	480	470	218	142	500	280	1	1	43518544	208	-1.50	0.47	12	0.06	-320.00	1028.00	2090	20230330	-77.08	411	20240315	16.55	1202	-60.15	20240220	411	16.55	20240315	1202	-60.15	20240220	342	40.06	20240125	0.18	N	192410	500	217 억	84308	N	N	N	N
146	20240403	160745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	475	-8	5	-1.66	98348667	205226	55.05	484	485	475	627	339	483	479.29	0.20	-1012	499	491	484	476	469	487	472	218	144	500	280	1	1	43518544	207	-1.48	0.46	12	0.47	-320.00	1028.00	2090	20230330	-77.27	411	20240315	15.57	1202	-60.48	20240220	411	15.57	20240315	1202	-60.48	20240220	342	38.89	20240125	0.18	N	192410	500	217 억	85320	N	N	N	N
147	20240403	150745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	477	-6	5	-1.24	90185132	188065	50.45	484	485	476	627	339	483	479.54	0.20	-1012	499	491	484	476	469	487	472	218	144	500	280	1	1	43518544	208	-1.49	0.46	12	0.43	-320.00	1028.00	2090	20230330	-77.18	411	20240315	16.06	1202	-60.32	20240220	411	16.06	20240315	1202	-60.32	20240220	342	39.47	20240125	0.18	N	192410	500	217 억	85320	N	N	N	N
148	20240403	140738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	478	-5	5	-1.04	84915434	177032	47.49	484	485	476	627	339	483	479.66	0.20	-1012	499	491	484	476	469	487	472	218	144	500	280	1	1	43518544	208	-1.49	0.46	12	0.41	-320.00	1028.00	2090	20230330	-77.13	411	20240315	16.30	1202	-60.23	20240220	411	16.30	20240315	1202	-60.23	20240220	342	39.77	20240125	0.18	N	192410	500	217 억	85320	N	N	N	N
149	20240403	130738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	480	-3	5	-0.62	82829247	172673	46.32	484	485	476	627	339	483	479.69	0.20	-1012	499	491	484	476	469	487	472	218	144	500	280	1	1	43518544	209	-1.50	0.47	12	0.40	-320.00	1028.00	2090	20230330	-77.03	411	20240315	16.79	1202	-60.07	20240220	411	16.79	20240315	1202	-60.07	20240220	342	40.35	20240125	0.18	N	192410	500	217 억	85320	N	N	N	N
150	20240403	120737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	478	-5	5	-1.04	68942564	143696	38.55	484	485	476	627	339	483	479.78	0.20	-1012	499	491	484	476	469	487	472	218	144	500	280	1	1	43518544	208	-1.49	0.46	12	0.33	-320.00	1028.00	2090	20230330	-77.13	411	20240315	16.30	1202	-60.23	20240220	411	16.30	20240315	1202	-60.23	20240220	342	39.77	20240125	0.18	N	192410	500	217 억	85320	N	N	N	N
151	20240403	110741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	477	-6	5	-1.24	59082616	123047	33.01	484	485	477	627	339	483	480.16	0.20	-1012	499	491	484	476	469	487	472	218	144	500	280	1	1	43518544	208	-1.49	0.46	12	0.28	-320.00	1028.00	2090	20230330	-77.18	411	20240315	16.06	1202	-60.32	20240220	411	16.06	20240315	1202	-60.32	20240220	342	39.47	20240125	0.18	N	192410	500	217 억	85320	N	N	N	N
152	20240403	100739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	479	-4	5	-0.83	26218726	54450	14.61	484	485	478	627	339	483	481.52	0.20	-416	499	491	484	476	469	487	472	218	144	500	280	1	1	43518544	208	-1.50	0.47	12	0.13	-320.00	1028.00	2090	20230330	-77.08	411	20240315	16.55	1202	-60.15	20240220	411	16.55	20240315	1202	-60.15	20240220	342	40.06	20240125	0.18	N	192410	500	217 억	85320	N	N	N	N
153	20240403	090741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	485	2	2	0.41	2664013	5506	1.48	484	485	483	627	339	483	483.84	0.20	-416	499	491	484	476	469	487	472	218	144	500	280	1	1	43518544	211	-1.52	0.47	12	0.01	-320.00	1028.00	2090	20230330	-76.79	411	20240315	18.00	1202	-59.65	20240220	411	18.00	20240315	1202	-59.65	20240220	342	41.81	20240125	0.18	N	192410	500	217 억	85320	N	N	N	N
154	20240402	160729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	483	-6	5	-1.23	178658594	369364	135.99	491	492	477	635	343	489	483.69	0.24	-19710	505	496	490	481	475	501	486	218	146	500	290	1	1	43518544	210	-1.51	0.47	12	0.85	-320.00	1028.00	2090	20230330	-76.89	411	20240315	17.52	1202	-59.82	20240220	411	17.52	20240315	1202	-59.82	20240220	342	41.23	20240125	0.18	N	192410	500	217 억	105030	N	N	N	N
155	20240402	150736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	481	-8	5	-1.64	145439059	300994	110.82	491	492	477	635	343	489	483.20	0.24	-18451	505	496	490	481	475	501	486	218	146	500	290	1	1	43518544	209	-1.50	0.47	12	0.69	-320.00	1028.00	2090	20230330	-76.99	411	20240315	17.03	1202	-59.98	20240220	411	17.03	20240315	1202	-59.98	20240220	342	40.64	20240125	0.18	N	192410	500	217 억	105030	N	N	N	N
156	20240402	140740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	481	-8	5	-1.64	135771553	280866	103.41	491	492	477	635	343	489	483.40	0.24	-15553	505	496	490	481	475	501	486	218	146	500	290	1	1	43518544	209	-1.50	0.47	12	0.65	-320.00	1028.00	2090	20230330	-76.99	411	20240315	17.03	1202	-59.98	20240220	411	17.03	20240315	1202	-59.98	20240220	342	40.64	20240125	0.18	N	192410	500	217 억	105030	N	N	N	N
157	20240402	130728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	479	-10	5	-2.04	129782741	268361	98.80	491	492	477	635	343	489	483.61	0.24	-15320	505	496	490	481	475	501	486	218	146	500	290	1	1	43518544	208	-1.50	0.47	12	0.62	-320.00	1028.00	2090	20230330	-77.08	411	20240315	16.55	1202	-60.15	20240220	411	16.55	20240315	1202	-60.15	20240220	342	40.06	20240125	0.18	N	192410	500	217 억	105030	N	N	N	N
158	20240402	120724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	481	-8	5	-1.64	114010544	235416	86.67	491	492	478	635	343	489	484.29	0.24	-15320	505	496	490	481	475	501	486	218	146	500	290	1	1	43518544	209	-1.50	0.47	12	0.54	-320.00	1028.00	2090	20230330	-76.99	411	20240315	17.03	1202	-59.98	20240220	411	17.03	20240315	1202	-59.98	20240220	342	40.64	20240125	0.18	N	192410	500	217 억	105030	N	N	N	N
159	20240402	110729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	482	-7	5	-1.43	90050433	185466	68.28	491	492	480	635	343	489	485.54	0.24	-18453	505	496	490	481	475	501	486	218	146	500	290	1	1	43518544	210	-1.51	0.47	12	0.43	-320.00	1028.00	2090	20230330	-76.94	411	20240315	17.27	1202	-59.90	20240220	411	17.27	20240315	1202	-59.90	20240220	342	40.94	20240125	0.18	N	192410	500	217 억	105030	N	N	N	N
160	20240402	100730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	485	-4	5	-0.82	67678966	139161	51.24	491	492	483	635	343	489	486.34	0.24	-16679	505	496	490	481	475	501	486	218	146	500	290	1	1	43518544	211	-1.52	0.47	12	0.32	-320.00	1028.00	2090	20230330	-76.79	411	20240315	18.00	1202	-59.65	20240220	411	18.00	20240315	1202	-59.65	20240220	342	41.81	20240125	0.18	N	192410	500	217 억	105030	N	N	N	N
161	20240402	090729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	490	1	2	0.20	8773717	17873	6.58	491	492	490	635	343	489	490.89	0.24	-4420	505	496	490	481	475	501	486	218	146	500	290	1	1	43518544	213	-1.53	0.48	12	0.04	-320.00	1028.00	2090	20230330	-76.56	411	20240315	19.22	1202	-59.23	20240220	411	19.22	20240315	1202	-59.23	20240220	342	43.27	20240125	0.18	N	192410	500	217 억	105030	N	N	N	N
162	20240401	160728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	489	6	2	1.24	132274928	270270	61.13	484	499	484	627	339	483	489.42	0.27	-11650	506	494	483	471	460	500	477	218	144	500	280	1	1	43518544	213	-1.53	0.48	12	0.62	-320.00	1028.00	2090	20230330	-76.60	411	20240315	18.98	1202	-59.32	20240220	411	18.98	20240315	1202	-59.32	20240220	342	42.98	20240125	0.18	N	192410	500	217 억	116680	N	N	N	N
163	20240401	150729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	488	5	2	1.04	129788724	265180	59.98	484	499	484	627	339	483	489.44	0.27	-11650	506	494	483	471	460	500	477	218	144	500	280	1	1	43518544	212	-1.52	0.47	12	0.61	-320.00	1028.00	2090	20230330	-76.65	411	20240315	18.73	1202	-59.40	20240220	411	18.73	20240315	1202	-59.40	20240220	342	42.69	20240125	0.18	N	192410	500	217 억	116680	N	N	N	N
164	20240401	140724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	489	6	2	1.24	120555900	246292	55.71	484	499	484	627	339	483	489.48	0.27	-11549	506	494	483	471	460	500	477	218	144	500	280	1	1	43518544	213	-1.53	0.48	12	0.57	-320.00	1028.00	2090	20230330	-76.60	411	20240315	18.98	1202	-59.32	20240220	411	18.98	20240315	1202	-59.32	20240220	342	42.98	20240125	0.18	N	192410	500	217 억	116680	N	N	N	N
165	20240401	130722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	490	7	2	1.45	113659445	232191	52.52	484	499	484	627	339	483	489.51	0.27	-11549	506	494	483	471	460	500	477	218	144	500	280	1	1	43518544	213	-1.53	0.48	12	0.53	-320.00	1028.00	2090	20230330	-76.56	411	20240315	19.22	1202	-59.23	20240220	411	19.22	20240315	1202	-59.23	20240220	342	43.27	20240125	0.18	N	192410	500	217 억	116680	N	N	N	N
166	20240401	120728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	488	5	2	1.04	98973665	202117	45.72	484	499	484	627	339	483	489.69	0.27	-14561	506	494	483	471	460	500	477	218	144	500	280	1	1	43518544	212	-1.52	0.47	12	0.46	-320.00	1028.00	2090	20230330	-76.65	411	20240315	18.73	1202	-59.40	20240220	411	18.73	20240315	1202	-59.40	20240220	342	42.69	20240125	0.18	N	192410	500	217 억	116680	N	N	N	N
167	20240401	110727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	487	4	2	0.83	73461600	150112	33.95	484	499	484	627	339	483	489.38	0.27	-8539	506	494	483	471	460	500	477	218	144	500	280	1	1	43518544	212	-1.52	0.47	12	0.34	-320.00	1028.00	2090	20230330	-76.70	411	20240315	18.49	1202	-59.48	20240220	411	18.49	20240315	1202	-59.48	20240220	342	42.40	20240125	0.18	N	192410	500	217 억	116680	N	N	N	N
168	20240401	100724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	489	6	2	1.24	57999096	118476	26.80	484	499	484	627	339	483	489.54	0.27	-2417	506	494	483	471	460	500	477	218	144	500	280	1	1	43518544	213	-1.53	0.48	12	0.27	-320.00	1028.00	2090	20230330	-76.60	411	20240315	18.98	1202	-59.32	20240220	411	18.98	20240315	1202	-59.32	20240220	342	42.98	20240125	0.18	N	192410	500	217 억	116680	N	N	N	N
169	20240401	090724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	491	8	2	1.66	17751559	36353	8.22	484	499	484	627	339	483	488.31	0.27	-3179	506	494	483	471	460	500	477	218	144	500	280	1	1	43518544	214	-1.53	0.48	12	0.08	-320.00	1028.00	2090	20230330	-76.51	411	20240315	19.46	1202	-59.15	20240220	411	19.46	20240315	1202	-59.15	20240220	342	43.57	20240125	0.18	N	192410	500	217 억	116680	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History