KissMeData/037460/price/prices-20240101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240123,120443,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8370,80,2,0.97,91429480,10982,50.59,8290,8390,8250,10770,5810,8290,8325.39,2.34,0,2564,8536,8412,8346,8222,8156,8380,8190,83,2480,500,6130,10,1,16318522,1366,2.84,0.43,12,0.07,2947.00,19289.00,9620,20230419,-12.99,7100,20231024,17.89,8710,-3.90,20240115,8050,3.98,20240112,9620,-12.99,20230419,7100,17.89,20231024,1.67,N,037460,500,83 억,,382200,N,N,548,N,00,N
20240123,110442,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8330,40,2,0.48,57307060,6902,31.80,8290,8390,8250,10770,5810,8290,8302.96,2.34,0,-127,8536,8412,8346,8222,8156,8380,8190,83,2480,500,6130,10,1,16318522,1359,2.83,0.43,12,0.04,2947.00,19289.00,9620,20230419,-13.41,7100,20231024,17.32,8710,-4.36,20240115,8050,3.48,20240112,9620,-13.41,20230419,7100,17.32,20231024,1.67,N,037460,500,83 억,,382200,N,N,548,N,00,N
20240123,100441,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8380,90,2,1.09,41381450,4993,23.00,8290,8380,8250,10770,5810,8290,8287.89,2.34,0,-536,8536,8412,8346,8222,8156,8380,8190,83,2480,500,6130,10,1,16318522,1367,2.84,0.43,12,0.03,2947.00,19289.00,9620,20230419,-12.89,7100,20231024,18.03,8710,-3.79,20240115,8050,4.10,20240112,9620,-12.89,20230419,7100,18.03,20231024,1.67,N,037460,500,83 억,,382200,N,N,548,N,00,N
20240123,090441,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8300,10,2,0.12,3548170,428,1.97,8290,8310,8290,10770,5810,8290,8290.12,2.34,0,-270,8536,8412,8346,8222,8156,8380,8190,83,2480,500,6130,10,1,16318522,1354,2.82,0.43,12,0.00,2947.00,19289.00,9620,20230419,-13.72,7100,20231024,16.90,8710,-4.71,20240115,8050,3.11,20240112,9620,-13.72,20230419,7100,16.90,20231024,1.67,N,037460,500,83 억,,382200,N,N,548,N,00,N
20240119,160438,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8360,100,2,1.21,260002720,31058,82.54,8270,8450,8270,10730,5790,8260,8371.85,2.31,0,6474,8486,8372,8276,8162,8066,8430,8220,83,2470,500,6110,10,1,16318522,1364,2.84,0.43,12,0.19,2947.00,19289.00,9620,20230419,-13.10,7100,20231024,17.75,8710,-4.02,20240115,8050,3.85,20240112,9620,-13.10,20230419,7100,17.75,20231024,1.65,N,037460,500,83 억,,377525,N,N,49,N,00,N
20240119,150440,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8320,60,2,0.73,254984550,30456,80.94,8270,8450,8270,10730,5790,8260,8372.56,2.31,0,6501,8486,8372,8276,8162,8066,8430,8220,83,2470,500,6110,10,1,16318522,1358,2.82,0.43,12,0.19,2947.00,19289.00,9620,20230419,-13.51,7100,20231024,17.18,8710,-4.48,20240115,8050,3.35,20240112,9620,-13.51,20230419,7100,17.18,20231024,1.65,N,037460,500,83 억,,377525,N,N,0,N,00,N
20240119,140438,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8340,80,2,0.97,211859920,25271,67.16,8270,8450,8270,10730,5790,8260,8383.96,2.31,0,4752,8486,8372,8276,8162,8066,8430,8220,83,2470,500,6110,10,1,16318522,1361,2.83,0.43,12,0.15,2947.00,19289.00,9620,20230419,-13.31,7100,20231024,17.46,8710,-4.25,20240115,8050,3.60,20240112,9620,-13.31,20230419,7100,17.46,20231024,1.65,N,037460,500,83 억,,377525,N,N,0,N,00,N
20240119,130439,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8340,80,2,0.97,192452390,22948,60.99,8270,8450,8270,10730,5790,8260,8386.95,2.31,0,5525,8486,8372,8276,8162,8066,8430,8220,83,2470,500,6110,10,1,16318522,1361,2.83,0.43,12,0.14,2947.00,19289.00,9620,20230419,-13.31,7100,20231024,17.46,8710,-4.25,20240115,8050,3.60,20240112,9620,-13.31,20230419,7100,17.46,20231024,1.65,N,037460,500,83 억,,377525,N,N,0,N,00,N
20240119,120441,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8370,110,2,1.33,176355520,21019,55.86,8270,8450,8270,10730,5790,8260,8390.85,2.31,0,4459,8486,8372,8276,8162,8066,8430,8220,83,2470,500,6110,10,1,16318522,1366,2.84,0.43,12,0.13,2947.00,19289.00,9620,20230419,-12.99,7100,20231024,17.89,8710,-3.90,20240115,8050,3.98,20240112,9620,-12.99,20230419,7100,17.89,20231024,1.65,N,037460,500,83 억,,377525,N,N,0,N,00,N
20240119,110441,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8370,110,2,1.33,119999510,14322,38.06,8270,8420,8270,10730,5790,8260,8379.43,2.31,0,3140,8486,8372,8276,8162,8066,8430,8220,83,2470,500,6110,10,1,16318522,1366,2.84,0.43,12,0.09,2947.00,19289.00,9620,20230419,-12.99,7100,20231024,17.89,8710,-3.90,20240115,8050,3.98,20240112,9620,-12.99,20230419,7100,17.89,20231024,1.65,N,037460,500,83 억,,377525,N,N,0,N,00,N
20240119,100444,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8400,140,2,1.69,67951130,8118,21.57,8270,8420,8270,10730,5790,8260,8371.67,2.31,0,3603,8486,8372,8276,8162,8066,8430,8220,83,2470,500,6110,10,1,16318522,1371,2.85,0.44,12,0.05,2947.00,19289.00,9620,20230419,-12.68,7100,20231024,18.31,8710,-3.56,20240115,8050,4.35,20240112,9620,-12.68,20230419,7100,18.31,20231024,1.65,N,037460,500,83 억,,377525,N,N,0,N,00,N
20240119,090439,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8350,90,2,1.09,5162160,623,1.66,8270,8360,8270,10730,5790,8260,8290.36,2.31,0,275,8486,8372,8276,8162,8066,8430,8220,83,2470,500,6110,10,1,16318522,1363,2.83,0.43,12,0.00,2947.00,19289.00,9620,20230419,-13.20,7100,20231024,17.61,8710,-4.13,20240115,8050,3.73,20240112,9620,-13.20,20230419,7100,17.61,20231024,1.65,N,037460,500,83 억,,377525,N,N,0,N,00,N
20240118,160438,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8260,0,3,0.00,311142180,37517,70.31,8180,8390,8180,10730,5790,8260,8293.37,2.28,0,6052,8640,8450,8330,8140,8020,8390,8080,83,2470,500,6110,10,1,16318522,1348,2.80,0.43,12,0.23,2947.00,19289.00,9620,20230419,-14.14,7100,20231024,16.34,8710,-5.17,20240115,8050,2.61,20240112,9620,-14.14,20230419,7100,16.34,20231024,1.66,N,037460,500,83 억,,371711,N,N,8,N,00,N
20240118,150439,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8280,20,2,0.24,300520840,36232,67.90,8180,8390,8180,10730,5790,8260,8294.35,2.28,0,6271,8640,8450,8330,8140,8020,8390,8080,83,2470,500,6110,10,1,16318522,1351,2.81,0.43,12,0.22,2947.00,19289.00,9620,20230419,-13.93,7100,20231024,16.62,8710,-4.94,20240115,8050,2.86,20240112,9620,-13.93,20230419,7100,16.62,20231024,1.66,N,037460,500,83 억,,371711,N,N,8,N,00,N
20240118,140438,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8260,0,3,0.00,272261250,32812,61.49,8180,8390,8180,10730,5790,8260,8297.61,2.28,0,5102,8640,8450,8330,8140,8020,8390,8080,83,2470,500,6110,10,1,16318522,1348,2.80,0.43,12,0.20,2947.00,19289.00,9620,20230419,-14.14,7100,20231024,16.34,8710,-5.17,20240115,8050,2.61,20240112,9620,-14.14,20230419,7100,16.34,20231024,1.66,N,037460,500,83 억,,371711,N,N,8,N,00,N
20240118,130439,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8330,70,2,0.85,235814470,28405,53.23,8180,8390,8180,10730,5790,8260,8301.87,2.28,0,5950,8640,8450,8330,8140,8020,8390,8080,83,2470,500,6110,10,1,16318522,1359,2.83,0.43,12,0.17,2947.00,19289.00,9620,20230419,-13.41,7100,20231024,17.32,8710,-4.36,20240115,8050,3.48,20240112,9620,-13.41,20230419,7100,17.32,20231024,1.66,N,037460,500,83 억,,371711,N,N,8,N,00,N
20240118,120440,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8320,60,2,0.73,202664840,24409,45.74,8180,8390,8180,10730,5790,8260,8302.88,2.28,0,5710,8640,8450,8330,8140,8020,8390,8080,83,2470,500,6110,10,1,16318522,1358,2.82,0.43,12,0.15,2947.00,19289.00,9620,20230419,-13.51,7100,20231024,17.18,8710,-4.48,20240115,8050,3.35,20240112,9620,-13.51,20230419,7100,17.18,20231024,1.66,N,037460,500,83 억,,371711,N,N,8,N,00,N
20240118,110440,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8330,70,2,0.85,180304480,21729,40.72,8180,8390,8180,10730,5790,8260,8297.87,2.28,0,5539,8640,8450,8330,8140,8020,8390,8080,83,2470,500,6110,10,1,16318522,1359,2.83,0.43,12,0.13,2947.00,19289.00,9620,20230419,-13.41,7100,20231024,17.32,8710,-4.36,20240115,8050,3.48,20240112,9620,-13.41,20230419,7100,17.32,20231024,1.66,N,037460,500,83 억,,371711,N,N,8,N,00,N
20240118,100437,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8360,100,2,1.21,147519560,17802,33.36,8180,8390,8180,10730,5790,8260,8286.69,2.28,0,4967,8640,8450,8330,8140,8020,8390,8080,83,2470,500,6110,10,1,16318522,1364,2.84,0.43,12,0.11,2947.00,19289.00,9620,20230419,-13.10,7100,20231024,17.75,8710,-4.02,20240115,8050,3.85,20240112,9620,-13.10,20230419,7100,17.75,20231024,1.66,N,037460,500,83 억,,371711,N,N,8,N,00,N
20240118,090438,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8250,-10,5,-0.12,39345640,4803,9.00,8180,8260,8180,10730,5790,8260,8191.87,2.28,0,778,8640,8450,8330,8140,8020,8390,8080,83,2470,500,6110,10,1,16318522,1346,2.80,0.43,12,0.03,2947.00,19289.00,9620,20230419,-14.24,7100,20231024,16.20,8710,-5.28,20240115,8050,2.48,20240112,9620,-14.24,20230419,7100,16.20,20231024,1.66,N,037460,500,83 억,,371711,N,N,8,N,00,N
20240117,160436,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8260,-260,5,-3.05,429247660,51631,55.34,8520,8520,8210,11070,5970,8520,8313.74,2.29,0,-1525,8806,8662,8526,8382,8246,8595,8315,83,2550,500,6300,10,1,16318522,1348,2.80,0.43,12,0.32,2947.00,19289.00,9620,20230419,-14.14,7100,20231024,16.34,8710,-5.17,20240115,8050,2.61,20240112,9620,-14.14,20230419,7100,16.34,20231024,1.63,N,037460,500,83 억,,373218,N,N,8,N,00,N
20240117,150439,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8250,-270,5,-3.17,404217170,48597,52.09,8520,8520,8210,11070,5970,8520,8317.69,2.29,0,-970,8806,8662,8526,8382,8246,8595,8315,83,2550,500,6300,10,1,16318522,1346,2.80,0.43,12,0.30,2947.00,19289.00,9620,20230419,-14.24,7100,20231024,16.20,8710,-5.28,20240115,8050,2.48,20240112,9620,-14.24,20230419,7100,16.20,20231024,1.63,N,037460,500,83 억,,373218,N,N,6,N,00,N
20240117,140437,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8320,-200,5,-2.35,382320110,45948,49.25,8520,8520,8210,11070,5970,8520,8320.67,2.29,0,-323,8806,8662,8526,8382,8246,8595,8315,83,2550,500,6300,10,1,16318522,1358,2.82,0.43,12,0.28,2947.00,19289.00,9620,20230419,-13.51,7100,20231024,17.18,8710,-4.48,20240115,8050,3.35,20240112,9620,-13.51,20230419,7100,17.18,20231024,1.63,N,037460,500,83 억,,373218,N,N,6,N,00,N
20240117,130438,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8250,-270,5,-3.17,352931070,42392,45.44,8520,8520,8210,11070,5970,8520,8325.37,2.29,0,245,8806,8662,8526,8382,8246,8595,8315,83,2550,500,6300,10,1,16318522,1346,2.80,0.43,12,0.26,2947.00,19289.00,9620,20230419,-14.24,7100,20231024,16.20,8710,-5.28,20240115,8050,2.48,20240112,9620,-14.24,20230419,7100,16.20,20231024,1.63,N,037460,500,83 억,,373218,N,N,6,N,00,N
20240117,120439,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8230,-290,5,-3.40,324355490,38928,41.72,8520,8520,8210,11070,5970,8520,8332.14,2.29,0,528,8806,8662,8526,8382,8246,8595,8315,83,2550,500,6300,10,1,16318522,1343,2.79,0.43,12,0.24,2947.00,19289.00,9620,20230419,-14.45,7100,20231024,15.92,8710,-5.51,20240115,8050,2.24,20240112,9620,-14.45,20230419,7100,15.92,20231024,1.63,N,037460,500,83 억,,373218,N,N,6,N,00,N
20240117,110439,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8260,-260,5,-3.05,249331730,29839,31.98,8520,8520,8250,11070,5970,8520,8355.84,2.29,0,1555,8806,8662,8526,8382,8246,8595,8315,83,2550,500,6300,10,1,16318522,1348,2.80,0.43,12,0.18,2947.00,19289.00,9620,20230419,-14.14,7100,20231024,16.34,8710,-5.17,20240115,8050,2.61,20240112,9620,-14.14,20230419,7100,16.34,20231024,1.63,N,037460,500,83 억,,373218,N,N,6,N,00,N
20240117,100436,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8350,-170,5,-2.00,144354450,17177,18.41,8520,8520,8300,11070,5970,8520,8403.86,2.29,0,-948,8806,8662,8526,8382,8246,8595,8315,83,2550,500,6300,10,1,16318522,1363,2.83,0.43,12,0.11,2947.00,19289.00,9620,20230419,-13.20,7100,20231024,17.61,8710,-4.13,20240115,8050,3.73,20240112,9620,-13.20,20230419,7100,17.61,20231024,1.63,N,037460,500,83 억,,373218,N,N,6,N,00,N
20240117,090438,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8480,-40,5,-0.47,5971860,703,0.75,8520,8520,8480,11070,5970,8520,8494.42,2.29,0,-134,8806,8662,8526,8382,8246,8595,8315,83,2550,500,6300,10,1,16318522,1384,2.88,0.44,12,0.00,2947.00,19289.00,9620,20230419,-11.85,7100,20231024,19.44,8710,-2.64,20240115,8050,5.34,20240112,9620,-11.85,20230419,7100,19.44,20231024,1.63,N,037460,500,83 억,,373218,N,N,6,N,00,N
20240116,160436,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8520,-110,5,-1.27,786391650,92644,53.23,8670,8670,8390,11210,6050,8630,8488.21,2.28,0,415,9070,8850,8490,8270,7910,8960,8380,83,2580,500,6380,10,1,16318522,1390,2.89,0.44,12,0.57,2947.00,19289.00,9620,20230419,-11.43,7100,20231024,20.00,8710,-2.18,20240115,8050,5.84,20240112,9620,-11.43,20230419,7100,20.00,20231024,1.60,N,037460,500,83 억,,372650,N,N,6,N,00,N
20240116,150436,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8500,-130,5,-1.51,770199790,90741,52.14,8670,8670,8390,11210,6050,8630,8487.89,2.28,0,482,9070,8850,8490,8270,7910,8960,8380,83,2580,500,6380,10,1,16318522,1387,2.88,0.44,12,0.56,2947.00,19289.00,9620,20230419,-11.64,7100,20231024,19.72,8710,-2.41,20240115,8050,5.59,20240112,9620,-11.64,20230419,7100,19.72,20231024,1.60,N,037460,500,83 억,,372650,N,N,7,N,00,N
20240116,140437,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8600,-30,5,-0.35,697585300,82249,47.26,8670,8670,8390,11210,6050,8630,8481.38,2.28,0,1759,9070,8850,8490,8270,7910,8960,8380,83,2580,500,6380,10,1,16318522,1403,2.92,0.45,12,0.50,2947.00,19289.00,9620,20230419,-10.60,7100,20231024,21.13,8710,-1.26,20240115,8050,6.83,20240112,9620,-10.60,20230419,7100,21.13,20231024,1.60,N,037460,500,83 억,,372650,N,N,7,N,00,N
20240116,130437,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8480,-150,5,-1.74,638380330,75309,43.27,8670,8670,8390,11210,6050,8630,8476.81,2.28,0,3050,9070,8850,8490,8270,7910,8960,8380,83,2580,500,6380,10,1,16318522,1384,2.88,0.44,12,0.46,2947.00,19289.00,9620,20230419,-11.85,7100,20231024,19.44,8710,-2.64,20240115,8050,5.34,20240112,9620,-11.85,20230419,7100,19.44,20231024,1.60,N,037460,500,83 억,,372650,N,N,7,N,00,N
20240116,120436,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8400,-230,5,-2.67,531365180,62629,35.99,8670,8670,8390,11210,6050,8630,8484.33,2.28,0,-1291,9070,8850,8490,8270,7910,8960,8380,83,2580,500,6380,10,1,16318522,1371,2.85,0.44,12,0.38,2947.00,19289.00,9620,20230419,-12.68,7100,20231024,18.31,8710,-3.56,20240115,8050,4.35,20240112,9620,-12.68,20230419,7100,18.31,20231024,1.60,N,037460,500,83 억,,372650,N,N,7,N,00,N
20240116,110435,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8480,-150,5,-1.74,459719880,54142,31.11,8670,8670,8390,11210,6050,8630,8491.00,2.28,0,-2544,9070,8850,8490,8270,7910,8960,8380,83,2580,500,6380,10,1,16318522,1384,2.88,0.44,12,0.33,2947.00,19289.00,9620,20230419,-11.85,7100,20231024,19.44,8710,-2.64,20240115,8050,5.34,20240112,9620,-11.85,20230419,7100,19.44,20231024,1.60,N,037460,500,83 억,,372650,N,N,7,N,00,N
20240116,100436,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8390,-240,5,-2.78,306444760,35941,20.65,8670,8670,8390,11210,6050,8630,8526.33,2.28,0,-7602,9070,8850,8490,8270,7910,8960,8380,83,2580,500,6380,10,1,16318522,1369,2.85,0.43,12,0.22,2947.00,19289.00,9620,20230419,-12.79,7100,20231024,18.17,8710,-3.67,20240115,8050,4.22,20240112,9620,-12.79,20230419,7100,18.17,20231024,1.60,N,037460,500,83 억,,372650,N,N,7,N,00,N
20240116,090434,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8580,-50,5,-0.58,71519820,8282,4.76,8670,8670,8580,11210,6050,8630,8635.57,2.28,0,-3598,9070,8850,8490,8270,7910,8960,8380,83,2580,500,6380,10,1,16318522,1400,2.91,0.44,12,0.05,2947.00,19289.00,9620,20230419,-10.81,7100,20231024,20.85,8710,-1.49,20240115,8050,6.58,20240112,9620,-10.81,20230419,7100,20.85,20231024,1.60,N,037460,500,83 억,,372650,N,N,7,N,00,N
20240115,160435,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8630,340,2,4.10,1474196720,172064,482.22,8290,8710,8130,10770,5810,8290,8567.05,2.26,0,3266,8543,8416,8233,8106,7923,8325,8015,83,2480,500,6130,10,1,16318522,1408,2.93,0.45,12,1.05,2947.00,19289.00,9620,20230419,-10.29,7100,20231024,21.55,8710,-0.92,20240115,8050,7.20,20240112,9620,-10.29,20230419,7100,21.55,20231024,1.60,N,037460,500,83 억,,368626,N,N,7,N,00,N
20240115,150436,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8620,330,2,3.98,1399585300,163411,457.96,8290,8710,8130,10770,5810,8290,8564.82,2.26,0,3586,8543,8416,8233,8106,7923,8325,8015,83,2480,500,6130,10,1,16318522,1407,2.93,0.45,12,1.00,2947.00,19289.00,9620,20230419,-10.40,7100,20231024,21.41,8710,-1.03,20240115,8050,7.08,20240112,9620,-10.40,20230419,7100,21.41,20231024,1.60,N,037460,500,83 억,,368626,N,N,11,N,00,N
20240115,140436,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8690,400,2,4.83,1173411050,137260,384.68,8290,8710,8130,10770,5810,8290,8548.82,2.26,0,784,8543,8416,8233,8106,7923,8325,8015,83,2480,500,6130,10,1,16318522,1418,2.95,0.45,12,0.84,2947.00,19289.00,9620,20230419,-9.67,7100,20231024,22.39,8710,-0.23,20240115,8050,7.95,20240112,9620,-9.67,20230419,7100,22.39,20231024,1.60,N,037460,500,83 억,,368626,N,N,11,N,00,N
20240115,130435,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8600,310,2,3.74,916855900,107642,301.67,8290,8710,8130,10770,5810,8290,8517.64,2.26,0,-3734,8543,8416,8233,8106,7923,8325,8015,83,2480,500,6130,10,1,16318522,1403,2.92,0.45,12,0.66,2947.00,19289.00,9620,20230419,-10.60,7100,20231024,21.13,8710,-1.26,20240115,8050,6.83,20240112,9620,-10.60,20230419,7100,21.13,20231024,1.60,N,037460,500,83 억,,368626,N,N,11,N,00,N
20240115,120434,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8430,140,2,1.69,305648870,36712,102.89,8290,8450,8130,10770,5810,8290,8325.58,2.26,0,9864,8543,8416,8233,8106,7923,8325,8015,83,2480,500,6130,10,1,16318522,1376,2.86,0.44,12,0.22,2947.00,19289.00,9620,20230419,-12.37,7100,20231024,18.73,8550,-1.40,20240102,8050,4.72,20240112,9620,-12.37,20230419,7100,18.73,20231024,1.60,N,037460,500,83 억,,368626,N,N,11,N,00,N
20240115,110434,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8290,0,3,0.00,172421370,20805,58.31,8290,8380,8130,10770,5810,8290,8287.50,2.26,0,3309,8543,8416,8233,8106,7923,8325,8015,83,2480,500,6130,10,1,16318522,1353,2.81,0.43,12,0.13,2947.00,19289.00,9620,20230419,-13.83,7100,20231024,16.76,8550,-3.04,20240102,8050,2.98,20240112,9620,-13.83,20230419,7100,16.76,20231024,1.60,N,037460,500,83 억,,368626,N,N,11,N,00,N
20240115,100434,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8320,30,2,0.36,82680090,10028,28.10,8290,8330,8130,10770,5810,8290,8244.92,2.26,0,1703,8543,8416,8233,8106,7923,8325,8015,83,2480,500,6130,10,1,16318522,1358,2.82,0.43,12,0.06,2947.00,19289.00,9620,20230419,-13.51,7100,20231024,17.18,8550,-2.69,20240102,8050,3.35,20240112,9620,-13.51,20230419,7100,17.18,20231024,1.60,N,037460,500,83 억,,368626,N,N,11,N,00,N
20240115,090434,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8130,-160,5,-1.93,13571850,1656,4.64,8290,8290,8130,10770,5810,8290,8195.56,2.26,0,-1278,8543,8416,8233,8106,7923,8325,8015,83,2480,500,6130,10,1,16318522,1327,2.76,0.42,12,0.01,2947.00,19289.00,9620,20230419,-15.49,7100,20231024,14.51,8550,-4.91,20240102,8050,0.99,20240112,9620,-15.49,20230419,7100,14.51,20231024,1.60,N,037460,500,83 억,,368626,N,N,11,N,00,N
20240112,160432,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8290,-10,5,-0.12,288934360,35393,85.57,8350,8360,8050,10790,5810,8300,8163.60,2.33,0,-11551,8520,8410,8290,8180,8060,8465,8235,83,2490,500,6140,10,1,16318522,1353,2.81,0.43,12,0.22,2947.00,19289.00,9620,20230419,-13.83,7100,20231024,16.76,8550,-3.04,20240102,8050,2.98,20240112,9620,-13.83,20230419,7100,16.76,20231024,1.61,N,037460,500,83 억,,380155,N,N,11,N,00,N
20240112,150434,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8160,-140,5,-1.69,265241160,32503,78.58,8350,8360,8050,10790,5810,8300,8160.51,2.33,0,-11114,8520,8410,8290,8180,8060,8465,8235,83,2490,500,6140,10,1,16318522,1332,2.77,0.42,12,0.20,2947.00,19289.00,9620,20230419,-15.18,7100,20231024,14.93,8550,-4.56,20240102,8050,1.37,20240112,9620,-15.18,20230419,7100,14.93,20231024,1.61,N,037460,500,83 억,,380155,N,N,24,N,00,N
20240112,140433,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8200,-100,5,-1.20,256846590,31476,76.10,8350,8360,8050,10790,5810,8300,8160.08,2.33,0,-11448,8520,8410,8290,8180,8060,8465,8235,83,2490,500,6140,10,1,16318522,1338,2.78,0.43,12,0.19,2947.00,19289.00,9620,20230419,-14.76,7100,20231024,15.49,8550,-4.09,20240102,8050,1.86,20240112,9620,-14.76,20230419,7100,15.49,20231024,1.61,N,037460,500,83 억,,380155,N,N,24,N,00,N
20240112,130432,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8180,-120,5,-1.45,241949130,29651,71.69,8350,8360,8050,10790,5810,8300,8159.90,2.33,0,-11552,8520,8410,8290,8180,8060,8465,8235,83,2490,500,6140,10,1,16318522,1335,2.78,0.42,12,0.18,2947.00,19289.00,9620,20230419,-14.97,7100,20231024,15.21,8550,-4.33,20240102,8050,1.61,20240112,9620,-14.97,20230419,7100,15.21,20231024,1.61,N,037460,500,83 억,,380155,N,N,24,N,00,N
20240112,120433,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8200,-100,5,-1.20,238433170,29222,70.65,8350,8360,8050,10790,5810,8300,8159.37,2.33,0,-11525,8520,8410,8290,8180,8060,8465,8235,83,2490,500,6140,10,1,16318522,1338,2.78,0.43,12,0.18,2947.00,19289.00,9620,20230419,-14.76,7100,20231024,15.49,8550,-4.09,20240102,8050,1.86,20240112,9620,-14.76,20230419,7100,15.49,20231024,1.61,N,037460,500,83 억,,380155,N,N,24,N,00,N
20240112,110432,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8200,-100,5,-1.20,214624670,26321,63.64,8350,8360,8050,10790,5810,8300,8154.12,2.33,0,-9913,8520,8410,8290,8180,8060,8465,8235,83,2490,500,6140,10,1,16318522,1338,2.78,0.43,12,0.16,2947.00,19289.00,9620,20230419,-14.76,7100,20231024,15.49,8550,-4.09,20240102,8050,1.86,20240112,9620,-14.76,20230419,7100,15.49,20231024,1.61,N,037460,500,83 억,,380155,N,N,24,N,00,N
20240112,100432,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8110,-190,5,-2.29,172182250,21120,51.06,8350,8360,8050,10790,5810,8300,8152.57,2.33,0,-8425,8520,8410,8290,8180,8060,8465,8235,83,2490,500,6140,10,1,16318522,1323,2.75,0.42,12,0.13,2947.00,19289.00,9620,20230419,-15.70,7100,20231024,14.23,8550,-5.15,20240102,8050,0.75,20240112,9620,-15.70,20230419,7100,14.23,20231024,1.61,N,037460,500,83 억,,380155,N,N,24,N,00,N
20240112,090432,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8250,-50,5,-0.60,9710140,1175,2.84,8350,8350,8250,10790,5810,8300,8263.95,2.33,0,-577,8520,8410,8290,8180,8060,8465,8235,83,2490,500,6140,10,1,16318522,1346,2.80,0.43,12,0.01,2947.00,19289.00,9620,20230419,-14.24,7100,20231024,16.20,8550,-3.51,20240102,8100,1.85,20240108,9620,-14.24,20230419,7100,16.20,20231024,1.61,N,037460,500,83 억,,380155,N,N,24,N,00,N
20240111,160430,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8300,160,2,1.97,342918730,41199,269.15,8170,8400,8170,10580,5700,8140,8323.51,2.26,0,11586,8200,8170,8150,8120,8100,8160,8110,83,2440,500,6020,10,1,16318522,1354,2.82,0.43,12,0.25,2947.00,19289.00,9620,20230419,-13.72,7100,20231024,16.90,8550,-2.92,20240102,8100,2.47,20240108,9620,-13.72,20230419,7100,16.90,20231024,1.56,N,037460,500,83 억,,368180,N,N,24,N,00,N
20240111,150433,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8290,150,2,1.84,334833030,40224,262.78,8170,8400,8170,10580,5700,8140,8324.21,2.26,0,11861,8200,8170,8150,8120,8100,8160,8110,83,2440,500,6020,10,1,16318522,1353,2.81,0.43,12,0.25,2947.00,19289.00,9620,20230419,-13.83,7100,20231024,16.76,8550,-3.04,20240102,8100,2.35,20240108,9620,-13.83,20230419,7100,16.76,20231024,1.56,N,037460,500,83 억,,368180,N,N,34,N,00,N
20240111,140432,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8310,170,2,2.09,316251430,37983,248.14,8170,8400,8170,10580,5700,8140,8326.13,2.26,0,12441,8200,8170,8150,8120,8100,8160,8110,83,2440,500,6020,10,1,16318522,1356,2.82,0.43,12,0.23,2947.00,19289.00,9620,20230419,-13.62,7100,20231024,17.04,8550,-2.81,20240102,8100,2.59,20240108,9620,-13.62,20230419,7100,17.04,20231024,1.56,N,037460,500,83 억,,368180,N,N,34,N,00,N
20240111,130430,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8280,140,2,1.72,302328500,36302,237.16,8170,8400,8170,10580,5700,8140,8328.15,2.26,0,12448,8200,8170,8150,8120,8100,8160,8110,83,2440,500,6020,10,1,16318522,1351,2.81,0.43,12,0.22,2947.00,19289.00,9620,20230419,-13.93,7100,20231024,16.62,8550,-3.16,20240102,8100,2.22,20240108,9620,-13.93,20230419,7100,16.62,20231024,1.56,N,037460,500,83 억,,368180,N,N,34,N,00,N
20240111,120431,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8310,170,2,2.09,262366240,31484,205.68,8170,8400,8170,10580,5700,8140,8333.32,2.26,0,11589,8200,8170,8150,8120,8100,8160,8110,83,2440,500,6020,10,1,16318522,1356,2.82,0.43,12,0.19,2947.00,19289.00,9620,20230419,-13.62,7100,20231024,17.04,8550,-2.81,20240102,8100,2.59,20240108,9620,-13.62,20230419,7100,17.04,20231024,1.56,N,037460,500,83 억,,368180,N,N,34,N,00,N
20240111,110433,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8360,220,2,2.70,237311530,28475,186.03,8170,8400,8170,10580,5700,8140,8334.03,2.26,0,10621,8200,8170,8150,8120,8100,8160,8110,83,2440,500,6020,10,1,16318522,1364,2.84,0.43,12,0.17,2947.00,19289.00,9620,20230419,-13.10,7100,20231024,17.75,8550,-2.22,20240102,8100,3.21,20240108,9620,-13.10,20230419,7100,17.75,20231024,1.56,N,037460,500,83 억,,368180,N,N,34,N,00,N
20240111,100432,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8350,210,2,2.58,197469070,23718,154.95,8170,8390,8170,10580,5700,8140,8325.70,2.26,0,9272,8200,8170,8150,8120,8100,8160,8110,83,2440,500,6020,10,1,16318522,1363,2.83,0.43,12,0.15,2947.00,19289.00,9620,20230419,-13.20,7100,20231024,17.61,8550,-2.34,20240102,8100,3.09,20240108,9620,-13.20,20230419,7100,17.61,20231024,1.56,N,037460,500,83 억,,368180,N,N,34,N,00,N
20240111,090430,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8180,40,2,0.49,2098300,256,1.67,8170,8280,8170,10580,5700,8140,8196.48,2.26,0,-157,8200,8170,8150,8120,8100,8160,8110,83,2440,500,6020,10,1,16318522,1335,2.78,0.42,12,0.00,2947.00,19289.00,9620,20230419,-14.97,7100,20231024,15.21,8550,-4.33,20240102,8100,0.99,20240108,9620,-14.97,20230419,7100,15.21,20231024,1.56,N,037460,500,83 억,,368180,N,N,34,N,00,N
20240110,160429,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8140,-20,5,-0.25,122446330,15023,47.74,8160,8180,8130,10600,5720,8160,8150.59,2.29,0,-5882,8313,8236,8183,8106,8053,8275,8145,83,2440,500,6030,10,1,16318522,1328,2.76,0.42,12,0.09,2947.00,19289.00,9620,20230419,-15.38,7100,20231024,14.65,8550,-4.80,20240102,8100,0.49,20240108,9620,-15.38,20230419,7100,14.65,20231024,1.56,N,037460,500,83 억,,374065,N,N,34,N,00,N
20240110,150430,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8160,0,3,0.00,103304700,12674,40.27,8160,8180,8130,10600,5720,8160,8150.92,2.29,0,-5659,8313,8236,8183,8106,8053,8275,8145,83,2440,500,6030,10,1,16318522,1332,2.77,0.42,12,0.08,2947.00,19289.00,9620,20230419,-15.18,7100,20231024,14.93,8550,-4.56,20240102,8100,0.74,20240108,9620,-15.18,20230419,7100,14.93,20231024,1.56,N,037460,500,83 억,,374065,N,N,102,N,00,N
20240110,140431,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8150,-10,5,-0.12,89384040,10970,34.86,8160,8180,8130,10600,5720,8160,8148.04,2.29,0,-4782,8313,8236,8183,8106,8053,8275,8145,83,2440,500,6030,10,1,16318522,1330,2.77,0.42,12,0.07,2947.00,19289.00,9620,20230419,-15.28,7100,20231024,14.79,8550,-4.68,20240102,8100,0.62,20240108,9620,-15.28,20230419,7100,14.79,20231024,1.56,N,037460,500,83 억,,374065,N,N,102,N,00,N
20240110,130430,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8160,0,3,0.00,73344150,9002,28.61,8160,8180,8130,10600,5720,8160,8147.54,2.29,0,-4767,8313,8236,8183,8106,8053,8275,8145,83,2440,500,6030,10,1,16318522,1332,2.77,0.42,12,0.06,2947.00,19289.00,9620,20230419,-15.18,7100,20231024,14.93,8550,-4.56,20240102,8100,0.74,20240108,9620,-15.18,20230419,7100,14.93,20231024,1.56,N,037460,500,83 억,,374065,N,N,102,N,00,N
20240110,120431,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8160,0,3,0.00,50650160,6218,19.76,8160,8180,8130,10600,5720,8160,8145.73,2.29,0,-3256,8313,8236,8183,8106,8053,8275,8145,83,2440,500,6030,10,1,16318522,1332,2.77,0.42,12,0.04,2947.00,19289.00,9620,20230419,-15.18,7100,20231024,14.93,8550,-4.56,20240102,8100,0.74,20240108,9620,-15.18,20230419,7100,14.93,20231024,1.56,N,037460,500,83 억,,374065,N,N,102,N,00,N
20240110,110430,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8170,10,2,0.12,35429240,4351,13.83,8160,8180,8130,10600,5720,8160,8142.78,2.29,0,-1619,8313,8236,8183,8106,8053,8275,8145,83,2440,500,6030,10,1,16318522,1333,2.77,0.42,12,0.03,2947.00,19289.00,9620,20230419,-15.07,7100,20231024,15.07,8550,-4.44,20240102,8100,0.86,20240108,9620,-15.07,20230419,7100,15.07,20231024,1.56,N,037460,500,83 억,,374065,N,N,102,N,00,N
20240110,100429,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8140,-20,5,-0.25,20338970,2496,7.93,8160,8180,8130,10600,5720,8160,8148.63,2.29,0,-303,8313,8236,8183,8106,8053,8275,8145,83,2440,500,6030,10,1,16318522,1328,2.76,0.42,12,0.02,2947.00,19289.00,9620,20230419,-15.38,7100,20231024,14.65,8550,-4.80,20240102,8100,0.49,20240108,9620,-15.38,20230419,7100,14.65,20231024,1.56,N,037460,500,83 억,,374065,N,N,102,N,00,N
20240110,090429,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8180,20,2,0.25,1234320,151,0.48,8160,8180,8160,10600,5720,8160,8174.30,2.29,0,-13,8313,8236,8183,8106,8053,8275,8145,83,2440,500,6030,10,1,16318522,1335,2.78,0.42,12,0.00,2947.00,19289.00,9620,20230419,-14.97,7100,20231024,15.21,8550,-4.33,20240102,8100,0.99,20240108,9620,-14.97,20230419,7100,15.21,20231024,1.56,N,037460,500,83 억,,374065,N,N,102,N,00,N
20240109,160428,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8160,30,2,0.37,256075120,31272,185.03,8140,8260,8130,10560,5700,8130,8188.64,2.24,0,8589,8256,8192,8146,8082,8036,8185,8075,83,2430,500,6010,10,1,16318522,1332,2.77,0.42,12,0.19,2947.00,19289.00,9620,20230419,-15.18,7100,20231024,14.93,8550,-4.56,20240102,8100,0.74,20240108,9620,-15.18,20230419,7100,14.93,20231024,1.56,N,037460,500,83 억,,365476,N,N,102,N,00,N
20240109,150430,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8170,40,2,0.49,252630810,30850,182.53,8140,8260,8130,10560,5700,8130,8189.01,2.24,0,8364,8256,8192,8146,8082,8036,8185,8075,83,2430,500,6010,10,1,16318522,1333,2.77,0.42,12,0.19,2947.00,19289.00,9620,20230419,-15.07,7100,20231024,15.07,8550,-4.44,20240102,8100,0.86,20240108,9620,-15.07,20230419,7100,15.07,20231024,1.56,N,037460,500,83 억,,365476,N,N,25,N,00,N
20240109,140429,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8150,20,2,0.25,209485790,25559,151.23,8140,8260,8130,10560,5700,8130,8196.17,2.24,0,5641,8256,8192,8146,8082,8036,8185,8075,83,2430,500,6010,10,1,16318522,1330,2.77,0.42,12,0.16,2947.00,19289.00,9620,20230419,-15.28,7100,20231024,14.79,8550,-4.68,20240102,8100,0.62,20240108,9620,-15.28,20230419,7100,14.79,20231024,1.56,N,037460,500,83 억,,365476,N,N,25,N,00,N
20240109,130429,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8160,30,2,0.37,188281500,22960,135.85,8140,8260,8130,10560,5700,8130,8200.41,2.24,0,5574,8256,8192,8146,8082,8036,8185,8075,83,2430,500,6010,10,1,16318522,1332,2.77,0.42,12,0.14,2947.00,19289.00,9620,20230419,-15.18,7100,20231024,14.93,8550,-4.56,20240102,8100,0.74,20240108,9620,-15.18,20230419,7100,14.93,20231024,1.56,N,037460,500,83 억,,365476,N,N,25,N,00,N
20240109,120432,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8190,60,2,0.74,179080200,21833,129.18,8140,8260,8130,10560,5700,8130,8202.27,2.24,0,5516,8256,8192,8146,8082,8036,8185,8075,83,2430,500,6010,10,1,16318522,1336,2.78,0.42,12,0.13,2947.00,19289.00,9620,20230419,-14.86,7100,20231024,15.35,8550,-4.21,20240102,8100,1.11,20240108,9620,-14.86,20230419,7100,15.35,20231024,1.56,N,037460,500,83 억,,365476,N,N,25,N,00,N
20240109,110429,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8170,40,2,0.49,147041440,17908,105.96,8140,8260,8130,10560,5700,8130,8210.94,2.24,0,3472,8256,8192,8146,8082,8036,8185,8075,83,2430,500,6010,10,1,16318522,1333,2.77,0.42,12,0.11,2947.00,19289.00,9620,20230419,-15.07,7100,20231024,15.07,8550,-4.44,20240102,8100,0.86,20240108,9620,-15.07,20230419,7100,15.07,20231024,1.56,N,037460,500,83 억,,365476,N,N,25,N,00,N
20240109,100429,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8190,60,2,0.74,30431080,3725,22.04,8140,8200,8130,10560,5700,8130,8169.42,2.24,0,-318,8256,8192,8146,8082,8036,8185,8075,83,2430,500,6010,10,1,16318522,1336,2.78,0.42,12,0.02,2947.00,19289.00,9620,20230419,-14.86,7100,20231024,15.35,8550,-4.21,20240102,8100,1.11,20240108,9620,-14.86,20230419,7100,15.35,20231024,1.56,N,037460,500,83 억,,365476,N,N,25,N,00,N
20240109,090428,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8160,30,2,0.37,1344810,165,0.98,8140,8200,8140,10560,5700,8130,8150.36,2.24,0,-18,8256,8192,8146,8082,8036,8185,8075,83,2430,500,6010,10,1,16318522,1332,2.77,0.42,12,0.00,2947.00,19289.00,9620,20230419,-15.18,7100,20231024,14.93,8550,-4.56,20240102,8100,0.74,20240108,9620,-15.18,20230419,7100,14.93,20231024,1.56,N,037460,500,83 억,,365476,N,N,25,N,00,N
20240108,160429,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8130,0,3,0.00,136728270,16821,106.37,8130,8210,8100,10560,5700,8130,8128.43,2.24,-170,-687,8303,8216,8173,8086,8043,8195,8065,83,2430,500,6010,10,1,16318522,1327,2.76,0.42,12,0.10,2947.00,19289.00,9620,20230419,-15.49,7100,20231024,14.51,8550,-4.91,20240102,8100,0.37,20240108,9620,-15.49,20230419,7100,14.51,20231024,1.55,N,037460,500,83 억,,366201,N,N,25,N,00,N
20240108,150429,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8130,0,3,0.00,131891890,16226,102.61,8130,8210,8100,10560,5700,8130,8128.43,2.24,-170,-768,8303,8216,8173,8086,8043,8195,8065,83,2430,500,6010,10,1,16318522,1327,2.76,0.42,12,0.10,2947.00,19289.00,9620,20230419,-15.49,7100,20231024,14.51,8550,-4.91,20240102,8100,0.37,20240108,9620,-15.49,20230419,7100,14.51,20231024,1.55,N,037460,500,83 억,,366201,N,N,8,N,00,N
20240108,140429,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8150,20,2,0.25,107829060,13262,83.87,8130,8210,8100,10560,5700,8130,8130.68,2.24,-170,-802,8303,8216,8173,8086,8043,8195,8065,83,2430,500,6010,10,1,16318522,1330,2.77,0.42,12,0.08,2947.00,19289.00,9620,20230419,-15.28,7100,20231024,14.79,8550,-4.68,20240102,8100,0.62,20240108,9620,-15.28,20230419,7100,14.79,20231024,1.55,N,037460,500,83 억,,366201,N,N,8,N,00,N
20240108,130428,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8150,20,2,0.25,90103900,11082,70.08,8130,8210,8100,10560,5700,8130,8130.65,2.24,-170,-504,8303,8216,8173,8086,8043,8195,8065,83,2430,500,6010,10,1,16318522,1330,2.77,0.42,12,0.07,2947.00,19289.00,9620,20230419,-15.28,7100,20231024,14.79,8550,-4.68,20240102,8100,0.62,20240108,9620,-15.28,20230419,7100,14.79,20231024,1.55,N,037460,500,83 억,,366201,N,N,8,N,00,N
20240108,120429,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8140,10,2,0.12,86586480,10650,67.35,8130,8210,8100,10560,5700,8130,8130.19,2.24,-170,-585,8303,8216,8173,8086,8043,8195,8065,83,2430,500,6010,10,1,16318522,1328,2.76,0.42,12,0.07,2947.00,19289.00,9620,20230419,-15.38,7100,20231024,14.65,8550,-4.80,20240102,8100,0.49,20240108,9620,-15.38,20230419,7100,14.65,20231024,1.55,N,037460,500,83 억,,366201,N,N,8,N,00,N
20240108,110430,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8160,30,2,0.37,66547580,8187,51.77,8130,8210,8100,10560,5700,8130,8128.45,2.24,-170,-616,8303,8216,8173,8086,8043,8195,8065,83,2430,500,6010,10,1,16318522,1332,2.77,0.42,12,0.05,2947.00,19289.00,9620,20230419,-15.18,7100,20231024,14.93,8550,-4.56,20240102,8100,0.74,20240108,9620,-15.18,20230419,7100,14.93,20231024,1.55,N,037460,500,83 억,,366201,N,N,8,N,00,N
20240108,100430,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8160,30,2,0.37,58639470,7218,45.65,8130,8210,8100,10560,5700,8130,8124.06,2.24,-170,-727,8303,8216,8173,8086,8043,8195,8065,83,2430,500,6010,10,1,16318522,1332,2.77,0.42,12,0.04,2947.00,19289.00,9620,20230419,-15.18,7100,20231024,14.93,8550,-4.56,20240102,8100,0.74,20240108,9620,-15.18,20230419,7100,14.93,20231024,1.55,N,037460,500,83 억,,366201,N,N,8,N,00,N
20240108,090428,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8140,10,2,0.12,5357260,660,4.17,8130,8140,8100,10560,5700,8130,8117.06,2.24,-170,-165,8303,8216,8173,8086,8043,8195,8065,83,2430,500,6010,10,1,16318522,1328,2.76,0.42,12,0.00,2947.00,19289.00,9620,20230419,-15.38,7100,20231024,14.65,8550,-4.80,20240102,8100,0.49,20240108,9620,-15.38,20230419,7100,14.65,20231024,1.55,N,037460,500,83 억,,366201,N,N,8,N,00,N
20240105,160428,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8130,-70,5,-0.85,129273440,15813,48.02,8260,8260,8130,10660,5740,8200,8175.70,2.27,-468,-4721,8460,8330,8220,8090,7980,8275,8035,83,2460,500,6060,10,1,16318522,1327,2.76,0.42,12,0.10,2947.00,19289.00,9620,20230419,-15.49,7100,20231024,14.51,8550,-4.91,20240102,8110,0.25,20240104,9620,-15.49,20230419,7100,14.51,20231024,1.53,N,037460,500,83 억,,371092,N,N,8,N,00,N
20240105,150430,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8140,-60,5,-0.73,116036280,14185,43.07,8260,8260,8130,10660,5740,8200,8180.21,2.27,-468,-4356,8460,8330,8220,8090,7980,8275,8035,83,2460,500,6060,10,1,16318522,1328,2.76,0.42,12,0.09,2947.00,19289.00,9620,20230419,-15.38,7100,20231024,14.65,8550,-4.80,20240102,8110,0.37,20240104,9620,-15.38,20230419,7100,14.65,20231024,1.53,N,037460,500,83 억,,371092,N,N,16,N,00,N
20240105,140426,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8180,-20,5,-0.24,105563340,12898,39.17,8260,8260,8130,10660,5740,8200,8184.47,2.27,-468,-4301,8460,8330,8220,8090,7980,8275,8035,83,2460,500,6060,10,1,16318522,1335,2.78,0.42,12,0.08,2947.00,19289.00,9620,20230419,-14.97,7100,20231024,15.21,8550,-4.33,20240102,8110,0.86,20240104,9620,-14.97,20230419,7100,15.21,20231024,1.53,N,037460,500,83 억,,371092,N,N,16,N,00,N
20240105,130428,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8170,-30,5,-0.37,74582240,9098,27.63,8260,8260,8170,10660,5740,8200,8197.65,2.27,-468,-2449,8460,8330,8220,8090,7980,8275,8035,83,2460,500,6060,10,1,16318522,1333,2.77,0.42,12,0.06,2947.00,19289.00,9620,20230419,-15.07,7100,20231024,15.07,8550,-4.44,20240102,8110,0.74,20240104,9620,-15.07,20230419,7100,15.07,20231024,1.53,N,037460,500,83 억,,371092,N,N,16,N,00,N
20240105,120428,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8190,-10,5,-0.12,63729870,7771,23.60,8260,8260,8180,10660,5740,8200,8200.99,2.27,-468,-2174,8460,8330,8220,8090,7980,8275,8035,83,2460,500,6060,10,1,16318522,1336,2.78,0.42,12,0.05,2947.00,19289.00,9620,20230419,-14.86,7100,20231024,15.35,8550,-4.21,20240102,8110,0.99,20240104,9620,-14.86,20230419,7100,15.35,20231024,1.53,N,037460,500,83 억,,371092,N,N,16,N,00,N
20240105,110427,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8200,0,3,0.00,41939210,5110,15.52,8260,8260,8180,10660,5740,8200,8207.28,2.27,-468,-2144,8460,8330,8220,8090,7980,8275,8035,83,2460,500,6060,10,1,16318522,1338,2.78,0.43,12,0.03,2947.00,19289.00,9620,20230419,-14.76,7100,20231024,15.49,8550,-4.09,20240102,8110,1.11,20240104,9620,-14.76,20230419,7100,15.49,20231024,1.53,N,037460,500,83 억,,371092,N,N,16,N,00,N
20240105,100430,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8200,0,3,0.00,25621070,3121,9.48,8260,8260,8180,10660,5740,8200,8209.25,2.27,-468,-736,8460,8330,8220,8090,7980,8275,8035,83,2460,500,6060,10,1,16318522,1338,2.78,0.43,12,0.02,2947.00,19289.00,9620,20230419,-14.76,7100,20231024,15.49,8550,-4.09,20240102,8110,1.11,20240104,9620,-14.76,20230419,7100,15.49,20231024,1.53,N,037460,500,83 억,,371092,N,N,16,N,00,N
20240105,090427,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8240,40,2,0.49,9638400,1172,3.56,8260,8260,8220,10660,5740,8200,8223.89,2.27,-468,-575,8460,8330,8220,8090,7980,8275,8035,83,2460,500,6060,10,1,16318522,1345,2.80,0.43,12,0.01,2947.00,19289.00,9620,20230419,-14.35,7100,20231024,16.06,8550,-3.63,20240102,8110,1.60,20240104,9620,-14.35,20230419,7100,16.06,20231024,1.53,N,037460,500,83 억,,371092,N,N,16,N,00,N
20240104,160425,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8200,-140,5,-1.68,269637470,32919,95.91,8350,8350,8110,10840,5840,8340,8190.90,2.30,0,-3528,8586,8462,8356,8232,8126,8410,8180,83,2500,500,6170,10,1,16318522,1338,2.78,0.43,12,0.20,2947.00,19289.00,9620,20230419,-14.76,7100,20231024,15.49,8550,-4.09,20240102,8110,1.11,20240104,9620,-14.76,20230419,7100,15.49,20231024,1.51,N,037460,500,83 억,,375086,N,N,16,N,00,N
20240104,150426,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8170,-170,5,-2.04,235916020,28794,83.89,8350,8350,8110,10840,5840,8340,8193.19,2.30,0,-3233,8586,8462,8356,8232,8126,8410,8180,83,2500,500,6170,10,1,16318522,1333,2.77,0.42,12,0.18,2947.00,19289.00,9620,20230419,-15.07,7100,20231024,15.07,8550,-4.44,20240102,8110,0.74,20240104,9620,-15.07,20230419,7100,15.07,20231024,1.51,N,037460,500,83 억,,375086,N,N,89,N,00,N
20240104,140427,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8190,-150,5,-1.80,169733660,20686,60.27,8350,8350,8110,10840,5840,8340,8205.19,2.30,0,-3827,8586,8462,8356,8232,8126,8410,8180,83,2500,500,6170,10,1,16318522,1336,2.78,0.42,12,0.13,2947.00,19289.00,9620,20230419,-14.86,7100,20231024,15.35,8550,-4.21,20240102,8110,0.99,20240104,9620,-14.86,20230419,7100,15.35,20231024,1.51,N,037460,500,83 억,,375086,N,N,89,N,00,N
20240104,130427,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8180,-160,5,-1.92,127274650,15497,45.15,8350,8350,8110,10840,5840,8340,8212.79,2.30,0,-4286,8586,8462,8356,8232,8126,8410,8180,83,2500,500,6170,10,1,16318522,1335,2.78,0.42,12,0.09,2947.00,19289.00,9620,20230419,-14.97,7100,20231024,15.21,8550,-4.33,20240102,8110,0.86,20240104,9620,-14.97,20230419,7100,15.21,20231024,1.51,N,037460,500,83 억,,375086,N,N,89,N,00,N
20240104,120426,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8170,-170,5,-2.04,106787800,12987,37.84,8350,8350,8110,10840,5840,8340,8222.60,2.30,0,-4036,8586,8462,8356,8232,8126,8410,8180,83,2500,500,6170,10,1,16318522,1333,2.77,0.42,12,0.08,2947.00,19289.00,9620,20230419,-15.07,7100,20231024,15.07,8550,-4.44,20240102,8110,0.74,20240104,9620,-15.07,20230419,7100,15.07,20231024,1.51,N,037460,500,83 억,,375086,N,N,89,N,00,N
20240104,110426,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8200,-140,5,-1.68,90074040,10940,31.87,8350,8350,8110,10840,5840,8340,8233.38,2.30,0,-4421,8586,8462,8356,8232,8126,8410,8180,83,2500,500,6170,10,1,16318522,1338,2.78,0.43,12,0.07,2947.00,19289.00,9620,20230419,-14.76,7100,20231024,15.49,8550,-4.09,20240102,8110,1.11,20240104,9620,-14.76,20230419,7100,15.49,20231024,1.51,N,037460,500,83 억,,375086,N,N,89,N,00,N
20240104,100425,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8270,-70,5,-0.84,46463650,5640,16.43,8350,8350,8110,10840,5840,8340,8238.09,2.30,0,-1489,8586,8462,8356,8232,8126,8410,8180,83,2500,500,6170,10,1,16318522,1350,2.81,0.43,12,0.03,2947.00,19289.00,9620,20230419,-14.03,7100,20231024,16.48,8550,-3.27,20240102,8110,1.97,20240104,9620,-14.03,20230419,7100,16.48,20231024,1.51,N,037460,500,83 억,,375086,N,N,89,N,00,N
20240104,090427,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8220,-120,5,-1.44,15196000,1842,5.37,8350,8350,8110,10840,5840,8340,8249.33,2.30,0,-1279,8586,8462,8356,8232,8126,8410,8180,83,2500,500,6170,10,1,16318522,1341,2.79,0.43,12,0.01,2947.00,19289.00,9620,20230419,-14.55,7100,20231024,15.77,8550,-3.86,20240102,8110,1.36,20240104,9620,-14.55,20230419,7100,15.77,20231024,1.51,N,037460,500,83 억,,375086,N,N,89,N,00,N
20240103,160425,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8340,-140,5,-1.65,285943800,34318,106.63,8480,8480,8250,11020,5940,8480,8332.12,2.34,0,-6673,8613,8546,8483,8416,8353,8515,8385,83,2540,500,6270,10,1,16318522,1361,2.83,0.43,12,0.21,2947.00,19289.00,9620,20230419,-13.31,7100,20231024,17.46,8550,-2.46,20240102,8250,1.09,20240103,9620,-13.31,20230419,7100,17.46,20231024,1.54,N,037460,500,83 억,,381658,N,N,89,N,00,N
20240103,150425,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8320,-160,5,-1.89,231899500,27810,86.41,8480,8480,8270,11020,5940,8480,8338.66,2.34,0,-6725,8613,8546,8483,8416,8353,8515,8385,83,2540,500,6270,10,1,16318522,1358,2.82,0.43,12,0.17,2947.00,19289.00,9620,20230419,-13.51,7100,20231024,17.18,8550,-2.69,20240102,8270,0.60,20240103,9620,-13.51,20230419,7100,17.18,20231024,1.54,N,037460,500,83 억,,381658,N,N,550,N,00,N
20240103,140422,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8330,-150,5,-1.77,221908620,26609,82.68,8480,8480,8270,11020,5940,8480,8339.56,2.34,0,-6710,8613,8546,8483,8416,8353,8515,8385,83,2540,500,6270,10,1,16318522,1359,2.83,0.43,12,0.16,2947.00,19289.00,9620,20230419,-13.41,7100,20231024,17.32,8550,-2.57,20240102,8270,0.73,20240103,9620,-13.41,20230419,7100,17.32,20231024,1.54,N,037460,500,83 억,,381658,N,N,550,N,00,N
20240103,130424,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8320,-160,5,-1.89,166854850,19978,62.07,8480,8480,8290,11020,5940,8480,8351.87,2.34,0,-7444,8613,8546,8483,8416,8353,8515,8385,83,2540,500,6270,10,1,16318522,1358,2.82,0.43,12,0.12,2947.00,19289.00,9620,20230419,-13.51,7100,20231024,17.18,8550,-2.69,20240102,8290,0.36,20240103,9620,-13.51,20230419,7100,17.18,20231024,1.54,N,037460,500,83 억,,381658,N,N,550,N,00,N
20240103,120427,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8350,-130,5,-1.53,118411410,14148,43.96,8480,8480,8300,11020,5940,8480,8369.41,2.34,0,-7471,8613,8546,8483,8416,8353,8515,8385,83,2540,500,6270,10,1,16318522,1363,2.83,0.43,12,0.09,2947.00,19289.00,9620,20230419,-13.20,7100,20231024,17.61,8550,-2.34,20240102,8300,0.60,20240103,9620,-13.20,20230419,7100,17.61,20231024,1.54,N,037460,500,83 억,,381658,N,N,550,N,00,N
20240103,110424,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8380,-100,5,-1.18,108828560,13003,40.40,8480,8480,8300,11020,5940,8480,8369.42,2.34,0,-7372,8613,8546,8483,8416,8353,8515,8385,83,2540,500,6270,10,1,16318522,1367,2.84,0.43,12,0.08,2947.00,19289.00,9620,20230419,-12.89,7100,20231024,18.03,8550,-1.99,20240102,8300,0.96,20240103,9620,-12.89,20230419,7100,18.03,20231024,1.54,N,037460,500,83 억,,381658,N,N,550,N,00,N
20240103,100423,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8380,-100,5,-1.18,37655420,4478,13.91,8480,8480,8370,11020,5940,8480,8408.84,2.34,0,-3457,8613,8546,8483,8416,8353,8515,8385,83,2540,500,6270,10,1,16318522,1367,2.84,0.43,12,0.03,2947.00,19289.00,9620,20230419,-12.89,7100,20231024,18.03,8550,-1.99,20240102,8370,0.12,20240103,9620,-12.89,20230419,7100,18.03,20231024,1.54,N,037460,500,83 억,,381658,N,N,550,N,00,N
20240103,090423,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8420,-60,5,-0.71,1698810,201,0.62,8480,8480,8420,11020,5940,8480,8450.47,2.34,0,-10,8613,8546,8483,8416,8353,8515,8385,83,2540,500,6270,10,1,16318522,1374,2.86,0.44,12,0.00,2947.00,19289.00,9620,20230419,-12.47,7100,20231024,18.59,8550,-1.52,20240102,8420,0.00,20240103,9620,-12.47,20230419,7100,18.59,20231024,1.54,N,037460,500,83 억,,381658,N,N,550,N,00,N
20240102,160424,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8480,-20,5,-0.24,273318110,32185,99.28,8500,8550,8420,11050,5950,8500,8492.10,2.26,0,13413,8660,8580,8420,8340,8180,8620,8380,83,2550,500,6290,10,1,16318522,1384,2.88,0.44,12,0.20,2947.00,19289.00,9620,20230419,-11.85,7100,20231024,19.44,8550,-0.82,20240102,8420,0.71,20240102,9620,-11.85,20230419,7100,19.44,20231024,1.49,N,037460,500,83 억,,368244,N,N,550,N,00,N
20240102,150423,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8500,0,3,0.00,260913710,30724,94.77,8500,8550,8420,11050,5950,8500,8492.18,2.26,0,13305,8660,8580,8420,8340,8180,8620,8380,83,2550,500,6290,10,1,16318522,1387,2.88,0.44,12,0.19,2947.00,19289.00,9620,20230419,-11.64,7100,20231024,19.72,8550,-0.58,20240102,8420,0.95,20240102,9620,-11.64,20230419,7100,19.72,20231024,1.49,N,037460,500,83 억,,368244,N,N,219,N,00,N
20240102,140424,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8500,0,3,0.00,254465100,29965,92.43,8500,8550,8420,11050,5950,8500,8492.08,2.26,0,13289,8660,8580,8420,8340,8180,8620,8380,83,2550,500,6290,10,1,16318522,1387,2.88,0.44,12,0.18,2947.00,19289.00,9620,20230419,-11.64,7100,20231024,19.72,8550,-0.58,20240102,8420,0.95,20240102,9620,-11.64,20230419,7100,19.72,20231024,1.49,N,037460,500,83 억,,368244,N,N,219,N,00,N
20240102,130422,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8530,30,2,0.35,201814740,23765,73.31,8500,8550,8420,11050,5950,8500,8492.10,2.26,0,12396,8660,8580,8420,8340,8180,8620,8380,83,2550,500,6290,10,1,16318522,1392,2.89,0.44,12,0.15,2947.00,19289.00,9620,20230419,-11.33,7100,20231024,20.14,8550,-0.23,20240102,8420,1.31,20240102,9620,-11.33,20230419,7100,20.14,20231024,1.49,N,037460,500,83 억,,368244,N,N,219,N,00,N
20240102,120422,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8500,0,3,0.00,113880840,13432,41.43,8500,8520,8420,11050,5950,8500,8478.32,2.26,0,4805,8660,8580,8420,8340,8180,8620,8380,83,2550,500,6290,10,1,16318522,1387,2.88,0.44,12,0.08,2947.00,19289.00,9620,20230419,-11.64,7100,20231024,19.72,8520,-0.23,20240102,8420,0.95,20240102,9620,-11.64,20230419,7100,19.72,20231024,1.49,N,037460,500,83 억,,368244,N,N,219,N,00,N
20240102,110421,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8500,0,3,0.00,93753120,11064,34.13,8500,8520,8420,11050,5950,8500,8473.71,2.26,0,4822,8660,8580,8420,8340,8180,8620,8380,83,2550,500,6290,10,1,16318522,1387,2.88,0.44,12,0.07,2947.00,19289.00,9620,20230419,-11.64,7100,20231024,19.72,8520,-0.23,20240102,8420,0.95,20240102,9620,-11.64,20230419,7100,19.72,20231024,1.49,N,037460,500,83 억,,368244,N,N,219,N,00,N
20240102,100417,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8490,-10,5,-0.12,22640240,2664,8.22,8500,8500,8450,11050,5950,8500,8498.59,2.26,0,-9,8660,8580,8420,8340,8180,8620,8380,83,2550,500,6290,10,1,16318522,1385,2.88,0.44,12,0.02,2947.00,19289.00,9620,20230419,-11.75,7100,20231024,19.58,8500,-0.12,20240102,8450,0.47,20240102,9620,-11.75,20230419,7100,19.58,20231024,1.49,N,037460,500,83 억,,368244,N,N,219,N,00,N
20240102,090413,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8500,0,3,0.00,0,0,0.00,0,0,0,11050,5950,8500,0.00,2.26,0,0,8660,8580,8420,8340,8180,8620,8380,83,2550,500,6290,10,1,16318522,1387,2.88,0.44,12,0.00,2947.00,19289.00,9620,20230419,-11.64,7100,20231024,19.72,0,0.00,0,0,0.00,0,9620,-11.64,20230419,7100,19.72,20231024,1.49,N,037460,500,83 억,,368244,N,N,219,N,00,N