KissMeData/037460/price/prices-20240301.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
20240329,160436,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8530,40,2,0.47,340231810,39851,73.72,8490,8600,8490,11030,5950,8490,8537.60,2.59,0,-2821,8703,8596,8493,8386,8283,8650,8440,83,2540,500,6280,10,1,16318522,1392,4.40,0.40,12,0.24,1939.00,21592.00,9620,20230419,-11.33,7100,20231024,20.14,8750,-2.51,20240219,7990,6.76,20240126,9620,-11.33,20230419,7100,20.14,20231024,1.73,N,037460,500,83 억,,422239,N,N,232,N,00,N
20240329,150437,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8500,10,2,0.12,307458060,36003,66.61,8490,8600,8490,11030,5950,8490,8539.79,2.59,0,-3022,8703,8596,8493,8386,8283,8650,8440,83,2540,500,6280,10,1,16318522,1387,4.38,0.39,12,0.22,1939.00,21592.00,9620,20230419,-11.64,7100,20231024,19.72,8750,-2.86,20240219,7990,6.38,20240126,9620,-11.64,20230419,7100,19.72,20231024,1.73,N,037460,500,83 억,,422239,N,N,997,N,00,N
20240329,140432,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8510,20,2,0.24,246035060,28780,53.24,8490,8600,8490,11030,5950,8490,8548.82,2.59,0,-2504,8703,8596,8493,8386,8283,8650,8440,83,2540,500,6280,10,1,16318522,1389,4.39,0.39,12,0.18,1939.00,21592.00,9620,20230419,-11.54,7100,20231024,19.86,8750,-2.74,20240219,7990,6.51,20240126,9620,-11.54,20230419,7100,19.86,20231024,1.73,N,037460,500,83 억,,422239,N,N,997,N,00,N
20240329,130429,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8530,40,2,0.47,234915550,27476,50.83,8490,8600,8490,11030,5950,8490,8549.85,2.59,0,-2456,8703,8596,8493,8386,8283,8650,8440,83,2540,500,6280,10,1,16318522,1392,4.40,0.40,12,0.17,1939.00,21592.00,9620,20230419,-11.33,7100,20231024,20.14,8750,-2.51,20240219,7990,6.76,20240126,9620,-11.33,20230419,7100,20.14,20231024,1.73,N,037460,500,83 억,,422239,N,N,997,N,00,N
20240329,120433,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8560,70,2,0.82,214511160,25091,46.42,8490,8600,8490,11030,5950,8490,8549.33,2.59,0,-2455,8703,8596,8493,8386,8283,8650,8440,83,2540,500,6280,10,1,16318522,1397,4.41,0.40,12,0.15,1939.00,21592.00,9620,20230419,-11.02,7100,20231024,20.56,8750,-2.17,20240219,7990,7.13,20240126,9620,-11.02,20230419,7100,20.56,20231024,1.73,N,037460,500,83 억,,422239,N,N,997,N,00,N
20240329,110427,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8560,70,2,0.82,161172280,18871,34.91,8490,8600,8490,11030,5950,8490,8540.74,2.59,0,-1547,8703,8596,8493,8386,8283,8650,8440,83,2540,500,6280,10,1,16318522,1397,4.41,0.40,12,0.12,1939.00,21592.00,9620,20230419,-11.02,7100,20231024,20.56,8750,-2.17,20240219,7990,7.13,20240126,9620,-11.02,20230419,7100,20.56,20231024,1.73,N,037460,500,83 억,,422239,N,N,997,N,00,N
20240329,100429,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8510,20,2,0.24,46876010,5506,10.19,8490,8530,8490,11030,5950,8490,8513.63,2.59,0,-1147,8703,8596,8493,8386,8283,8650,8440,83,2540,500,6280,10,1,16318522,1389,4.39,0.39,12,0.03,1939.00,21592.00,9620,20230419,-11.54,7100,20231024,19.86,8750,-2.74,20240219,7990,6.51,20240126,9620,-11.54,20230419,7100,19.86,20231024,1.73,N,037460,500,83 억,,422239,N,N,997,N,00,N
20240329,090426,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8490,0,3,0.00,2767830,326,0.60,8490,8520,8490,11030,5950,8490,8490.28,2.59,0,-183,8703,8596,8493,8386,8283,8650,8440,83,2540,500,6280,10,1,16318522,1385,4.38,0.39,12,0.00,1939.00,21592.00,9620,20230419,-11.75,7100,20231024,19.58,8750,-2.97,20240219,7990,6.26,20240126,9620,-11.75,20230419,7100,19.58,20231024,1.73,N,037460,500,83 억,,422239,N,N,997,N,00,N
20240328,160431,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8490,60,2,0.71,460342610,54054,254.85,8430,8600,8390,10950,5910,8430,8516.46,2.63,0,-5636,8516,8472,8426,8382,8336,8495,8405,83,2520,500,6230,10,1,16318522,1385,4.38,0.39,12,0.33,1939.00,21592.00,9620,20230419,-11.75,7100,20231024,19.58,8750,-2.97,20240219,7990,6.26,20240126,9620,-11.75,20230419,7100,19.58,20231024,1.75,N,037460,500,83 억,,428982,N,N,997,N,00,N
20240328,150431,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8480,50,2,0.59,451008610,52954,249.67,8430,8600,8390,10950,5910,8430,8516.99,2.63,0,-5829,8516,8472,8426,8382,8336,8495,8405,83,2520,500,6230,10,1,16318522,1384,4.37,0.39,12,0.32,1939.00,21592.00,9620,20230419,-11.85,7100,20231024,19.44,8750,-3.09,20240219,7990,6.13,20240126,9620,-11.85,20230419,7100,19.44,20231024,1.75,N,037460,500,83 억,,428982,N,N,493,N,00,N
20240328,140427,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8510,80,2,0.95,434551470,51016,240.53,8430,8600,8390,10950,5910,8430,8517.94,2.63,0,-5677,8516,8472,8426,8382,8336,8495,8405,83,2520,500,6230,10,1,16318522,1389,4.39,0.39,12,0.31,1939.00,21592.00,9620,20230419,-11.54,7100,20231024,19.86,8750,-2.74,20240219,7990,6.51,20240126,9620,-11.54,20230419,7100,19.86,20231024,1.75,N,037460,500,83 억,,428982,N,N,493,N,00,N
20240328,130423,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8500,70,2,0.83,377340400,44280,208.77,8430,8600,8390,10950,5910,8430,8521.69,2.63,0,-5665,8516,8472,8426,8382,8336,8495,8405,83,2520,500,6230,10,1,16318522,1387,4.38,0.39,12,0.27,1939.00,21592.00,9620,20230419,-11.64,7100,20231024,19.72,8750,-2.86,20240219,7990,6.38,20240126,9620,-11.64,20230419,7100,19.72,20231024,1.75,N,037460,500,83 억,,428982,N,N,493,N,00,N
20240328,120429,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8540,110,2,1.30,334430780,39240,185.01,8430,8600,8390,10950,5910,8430,8522.70,2.63,0,-4337,8516,8472,8426,8382,8336,8495,8405,83,2520,500,6230,10,1,16318522,1394,4.40,0.40,12,0.24,1939.00,21592.00,9620,20230419,-11.23,7100,20231024,20.28,8750,-2.40,20240219,7990,6.88,20240126,9620,-11.23,20230419,7100,20.28,20231024,1.75,N,037460,500,83 억,,428982,N,N,493,N,00,N
20240328,110426,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8530,100,2,1.19,174988430,20641,97.32,8430,8560,8390,10950,5910,8430,8477.71,2.63,0,-86,8516,8472,8426,8382,8336,8495,8405,83,2520,500,6230,10,1,16318522,1392,4.40,0.40,12,0.13,1939.00,21592.00,9620,20230419,-11.33,7100,20231024,20.14,8750,-2.51,20240219,7990,6.76,20240126,9620,-11.33,20230419,7100,20.14,20231024,1.75,N,037460,500,83 억,,428982,N,N,493,N,00,N
20240328,100428,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8450,20,2,0.24,52675300,6254,29.49,8430,8460,8390,10950,5910,8430,8422.66,2.63,0,-99,8516,8472,8426,8382,8336,8495,8405,83,2520,500,6230,10,1,16318522,1379,4.36,0.39,12,0.04,1939.00,21592.00,9620,20230419,-12.16,7100,20231024,19.01,8750,-3.43,20240219,7990,5.76,20240126,9620,-12.16,20230419,7100,19.01,20231024,1.75,N,037460,500,83 억,,428982,N,N,493,N,00,N
20240328,090435,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8450,20,2,0.24,2375240,282,1.33,8430,8460,8400,10950,5910,8430,8422.84,2.63,0,-89,8516,8472,8426,8382,8336,8495,8405,83,2520,500,6230,10,1,16318522,1379,4.36,0.39,12,0.00,1939.00,21592.00,9620,20230419,-12.16,7100,20231024,19.01,8750,-3.43,20240219,7990,5.76,20240126,9620,-12.16,20230419,7100,19.01,20231024,1.75,N,037460,500,83 억,,428982,N,N,493,N,00,N
20240327,160432,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8430,30,2,0.36,176820030,20959,64.42,8400,8470,8380,10920,5880,8400,8436.53,2.63,0,-931,8526,8462,8386,8322,8246,8495,8355,83,2520,500,6210,10,1,16318522,1376,4.35,0.39,12,0.13,1939.00,21592.00,9620,20230419,-12.37,7100,20231024,18.73,8750,-3.66,20240219,7990,5.51,20240126,9620,-12.37,20230419,7100,18.73,20231024,1.72,N,037460,500,83 억,,429912,N,N,493,N,00,N
20240327,150433,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8420,20,2,0.24,153642290,18207,55.96,8400,8470,8380,10920,5880,8400,8438.66,2.63,0,-997,8526,8462,8386,8322,8246,8495,8355,83,2520,500,6210,10,1,16318522,1374,4.34,0.39,12,0.11,1939.00,21592.00,9620,20230419,-12.47,7100,20231024,18.59,8750,-3.77,20240219,7990,5.38,20240126,9620,-12.47,20230419,7100,18.59,20231024,1.72,N,037460,500,83 억,,429912,N,N,448,N,00,N
20240327,140435,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8420,20,2,0.24,138240720,16378,50.34,8400,8470,8380,10920,5880,8400,8440.66,2.63,0,-1047,8526,8462,8386,8322,8246,8495,8355,83,2520,500,6210,10,1,16318522,1374,4.34,0.39,12,0.10,1939.00,21592.00,9620,20230419,-12.47,7100,20231024,18.59,8750,-3.77,20240219,7990,5.38,20240126,9620,-12.47,20230419,7100,18.59,20231024,1.72,N,037460,500,83 억,,429912,N,N,448,N,00,N
20240327,130435,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8430,30,2,0.36,126650000,15003,46.11,8400,8470,8380,10920,5880,8400,8441.67,2.63,0,-669,8526,8462,8386,8322,8246,8495,8355,83,2520,500,6210,10,1,16318522,1376,4.35,0.39,12,0.09,1939.00,21592.00,9620,20230419,-12.37,7100,20231024,18.73,8750,-3.66,20240219,7990,5.51,20240126,9620,-12.37,20230419,7100,18.73,20231024,1.72,N,037460,500,83 억,,429912,N,N,448,N,00,N
20240327,120434,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8450,50,2,0.60,117650510,13936,42.83,8400,8470,8380,10920,5880,8400,8442.23,2.63,0,-772,8526,8462,8386,8322,8246,8495,8355,83,2520,500,6210,10,1,16318522,1379,4.36,0.39,12,0.09,1939.00,21592.00,9620,20230419,-12.16,7100,20231024,19.01,8750,-3.43,20240219,7990,5.76,20240126,9620,-12.16,20230419,7100,19.01,20231024,1.72,N,037460,500,83 억,,429912,N,N,448,N,00,N
20240327,110433,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8420,20,2,0.24,90045950,10663,32.77,8400,8470,8380,10920,5880,8400,8444.75,2.63,0,-993,8526,8462,8386,8322,8246,8495,8355,83,2520,500,6210,10,1,16318522,1374,4.34,0.39,12,0.07,1939.00,21592.00,9620,20230419,-12.47,7100,20231024,18.59,8750,-3.77,20240219,7990,5.38,20240126,9620,-12.47,20230419,7100,18.59,20231024,1.72,N,037460,500,83 억,,429912,N,N,448,N,00,N
20240327,100429,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8450,50,2,0.60,69471160,8227,25.29,8400,8470,8380,10920,5880,8400,8444.34,2.63,0,-1343,8526,8462,8386,8322,8246,8495,8355,83,2520,500,6210,10,1,16318522,1379,4.36,0.39,12,0.05,1939.00,21592.00,9620,20230419,-12.16,7100,20231024,19.01,8750,-3.43,20240219,7990,5.76,20240126,9620,-12.16,20230419,7100,19.01,20231024,1.72,N,037460,500,83 억,,429912,N,N,448,N,00,N
20240327,090434,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8400,0,3,0.00,6171000,735,2.26,8400,8400,8380,10920,5880,8400,8395.87,2.63,0,-109,8526,8462,8386,8322,8246,8495,8355,83,2520,500,6210,10,1,16318522,1371,4.33,0.39,12,0.00,1939.00,21592.00,9620,20230419,-12.68,7100,20231024,18.31,8750,-4.00,20240219,7990,5.13,20240126,9620,-12.68,20230419,7100,18.31,20231024,1.72,N,037460,500,83 억,,429912,N,N,448,N,00,N
20240326,160400,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8400,60,2,0.72,272301930,32507,88.15,8350,8450,8310,10840,5840,8340,8376.72,2.64,0,-471,8633,8486,8403,8256,8173,8445,8215,83,2500,500,6170,10,1,16318522,1371,4.33,0.39,12,0.20,1939.00,21592.00,9620,20230419,-12.68,7100,20231024,18.31,8750,-4.00,20240219,7990,5.13,20240126,9620,-12.68,20230419,7100,18.31,20231024,1.75,N,037460,500,83 억,,430382,N,N,448,N,00,N
20240326,150428,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8370,30,2,0.36,260721200,31127,84.41,8350,8450,8310,10840,5840,8340,8376.05,2.64,0,-1307,8633,8486,8403,8256,8173,8445,8215,83,2500,500,6170,10,1,16318522,1366,4.32,0.39,12,0.19,1939.00,21592.00,9620,20230419,-12.99,7100,20231024,17.89,8750,-4.34,20240219,7990,4.76,20240126,9620,-12.99,20230419,7100,17.89,20231024,1.75,N,037460,500,83 억,,430382,N,N,236,N,00,N
20240326,140426,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8370,30,2,0.36,237500450,28353,76.89,8350,8450,8310,10840,5840,8340,8376.55,2.64,0,-1376,8633,8486,8403,8256,8173,8445,8215,83,2500,500,6170,10,1,16318522,1366,4.32,0.39,12,0.17,1939.00,21592.00,9620,20230419,-12.99,7100,20231024,17.89,8750,-4.34,20240219,7990,4.76,20240126,9620,-12.99,20230419,7100,17.89,20231024,1.75,N,037460,500,83 억,,430382,N,N,236,N,00,N
20240326,130424,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8390,50,2,0.60,197733410,23601,64.00,8350,8450,8310,10840,5840,8340,8378.18,2.64,0,-1904,8633,8486,8403,8256,8173,8445,8215,83,2500,500,6170,10,1,16318522,1369,4.33,0.39,12,0.14,1939.00,21592.00,9620,20230419,-12.79,7100,20231024,18.17,8750,-4.11,20240219,7990,5.01,20240126,9620,-12.79,20230419,7100,18.17,20231024,1.75,N,037460,500,83 억,,430382,N,N,236,N,00,N
20240326,120427,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8420,80,2,0.96,171234200,20446,55.45,8350,8450,8310,10840,5840,8340,8374.95,2.64,0,-165,8633,8486,8403,8256,8173,8445,8215,83,2500,500,6170,10,1,16318522,1374,4.34,0.39,12,0.13,1939.00,21592.00,9620,20230419,-12.47,7100,20231024,18.59,8750,-3.77,20240219,7990,5.38,20240126,9620,-12.47,20230419,7100,18.59,20231024,1.75,N,037460,500,83 억,,430382,N,N,236,N,00,N
20240326,110420,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8350,10,2,0.12,95738070,11461,31.08,8350,8390,8310,10840,5840,8340,8353.38,2.64,0,-155,8633,8486,8403,8256,8173,8445,8215,83,2500,500,6170,10,1,16318522,1363,4.31,0.39,12,0.07,1939.00,21592.00,9620,20230419,-13.20,7100,20231024,17.61,8750,-4.57,20240219,7990,4.51,20240126,9620,-13.20,20230419,7100,17.61,20231024,1.75,N,037460,500,83 억,,430382,N,N,236,N,00,N
20240326,100428,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8370,30,2,0.36,39165650,4683,12.70,8350,8390,8330,10840,5840,8340,8363.37,2.64,0,-342,8633,8486,8403,8256,8173,8445,8215,83,2500,500,6170,10,1,16318522,1366,4.32,0.39,12,0.03,1939.00,21592.00,9620,20230419,-12.99,7100,20231024,17.89,8750,-4.34,20240219,7990,4.76,20240126,9620,-12.99,20230419,7100,17.89,20231024,1.75,N,037460,500,83 억,,430382,N,N,236,N,00,N
20240326,090425,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8370,30,2,0.36,4863490,583,1.58,8350,8390,8330,10840,5840,8340,8342.18,2.64,0,-385,8633,8486,8403,8256,8173,8445,8215,83,2500,500,6170,10,1,16318522,1366,4.32,0.39,12,0.00,1939.00,21592.00,9620,20230419,-12.99,7100,20231024,17.89,8750,-4.34,20240219,7990,4.76,20240126,9620,-12.99,20230419,7100,17.89,20231024,1.75,N,037460,500,83 억,,430382,N,N,236,N,00,N
20240325,160439,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8340,-160,5,-1.88,308724790,36784,50.44,8550,8550,8320,11050,5950,8500,8393.14,2.72,0,-13728,8713,8606,8503,8396,8293,8660,8450,83,2550,500,6290,10,1,16318522,1361,4.30,0.39,12,0.23,1939.00,21592.00,9620,20230419,-13.31,7100,20231024,17.46,8750,-4.69,20240219,7990,4.38,20240126,9620,-13.31,20230419,7100,17.46,20231024,1.73,N,037460,500,83 억,,444478,N,N,236,N,00,N
20240325,150442,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8340,-160,5,-1.88,283773150,33787,46.33,8550,8550,8320,11050,5950,8500,8398.89,2.72,0,-13481,8713,8606,8503,8396,8293,8660,8450,83,2550,500,6290,10,1,16318522,1361,4.30,0.39,12,0.21,1939.00,21592.00,9620,20230419,-13.31,7100,20231024,17.46,8750,-4.69,20240219,7990,4.38,20240126,9620,-13.31,20230419,7100,17.46,20231024,1.73,N,037460,500,83 억,,444478,N,N,506,N,00,N
20240325,140441,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8340,-160,5,-1.88,248533710,29556,40.53,8550,8550,8330,11050,5950,8500,8408.91,2.72,0,-13289,8713,8606,8503,8396,8293,8660,8450,83,2550,500,6290,10,1,16318522,1361,4.30,0.39,12,0.18,1939.00,21592.00,9620,20230419,-13.31,7100,20231024,17.46,8750,-4.69,20240219,7990,4.38,20240126,9620,-13.31,20230419,7100,17.46,20231024,1.73,N,037460,500,83 억,,444478,N,N,506,N,00,N
20240325,130442,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8350,-150,5,-1.76,212963360,25293,34.68,8550,8550,8350,11050,5950,8500,8419.85,2.72,0,-12632,8713,8606,8503,8396,8293,8660,8450,83,2550,500,6290,10,1,16318522,1363,4.31,0.39,12,0.15,1939.00,21592.00,9620,20230419,-13.20,7100,20231024,17.61,8750,-4.57,20240219,7990,4.51,20240126,9620,-13.20,20230419,7100,17.61,20231024,1.73,N,037460,500,83 억,,444478,N,N,506,N,00,N
20240325,120446,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8380,-120,5,-1.41,175742580,20840,28.58,8550,8550,8350,11050,5950,8500,8432.95,2.72,0,-9771,8713,8606,8503,8396,8293,8660,8450,83,2550,500,6290,10,1,16318522,1367,4.32,0.39,12,0.13,1939.00,21592.00,9620,20230419,-12.89,7100,20231024,18.03,8750,-4.23,20240219,7990,4.88,20240126,9620,-12.89,20230419,7100,18.03,20231024,1.73,N,037460,500,83 억,,444478,N,N,506,N,00,N
20240325,110443,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8410,-90,5,-1.06,122273800,14462,19.83,8550,8550,8410,11050,5950,8500,8454.83,2.72,0,-7961,8713,8606,8503,8396,8293,8660,8450,83,2550,500,6290,10,1,16318522,1372,4.34,0.39,12,0.09,1939.00,21592.00,9620,20230419,-12.58,7100,20231024,18.45,8750,-3.89,20240219,7990,5.26,20240126,9620,-12.58,20230419,7100,18.45,20231024,1.73,N,037460,500,83 억,,444478,N,N,506,N,00,N
20240325,100441,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8450,-50,5,-0.59,69924270,8251,11.31,8550,8550,8420,11050,5950,8500,8474.64,2.72,0,-4290,8713,8606,8503,8396,8293,8660,8450,83,2550,500,6290,10,1,16318522,1379,4.36,0.39,12,0.05,1939.00,21592.00,9620,20230419,-12.16,7100,20231024,19.01,8750,-3.43,20240219,7990,5.76,20240126,9620,-12.16,20230419,7100,19.01,20231024,1.73,N,037460,500,83 억,,444478,N,N,506,N,00,N
20240325,090443,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8540,40,2,0.47,6595060,774,1.06,8550,8550,8500,11050,5950,8500,8520.75,2.72,0,-505,8713,8606,8503,8396,8293,8660,8450,83,2550,500,6290,10,1,16318522,1394,4.40,0.40,12,0.00,1939.00,21592.00,9620,20230419,-11.23,7100,20231024,20.28,8750,-2.40,20240219,7990,6.88,20240126,9620,-11.23,20230419,7100,20.28,20231024,1.73,N,037460,500,83 억,,444478,N,N,506,N,00,N
20240322,160442,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8500,100,2,1.19,616365080,72268,142.49,8420,8610,8400,10920,5880,8400,8528.89,2.55,0,27554,8560,8480,8340,8260,8120,8520,8300,83,2520,500,6210,10,1,16318522,1387,4.38,0.39,12,0.44,1939.00,21592.00,9620,20230419,-11.64,7100,20231024,19.72,8750,-2.86,20240219,7990,6.38,20240126,9620,-11.64,20230419,7100,19.72,20231024,1.67,N,037460,500,83 억,,416922,N,N,506,N,00,N
20240322,150444,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8500,100,2,1.19,597930290,70097,138.21,8420,8610,8400,10920,5880,8400,8530.04,2.55,0,27161,8560,8480,8340,8260,8120,8520,8300,83,2520,500,6210,10,1,16318522,1387,4.38,0.39,12,0.43,1939.00,21592.00,9620,20230419,-11.64,7100,20231024,19.72,8750,-2.86,20240219,7990,6.38,20240126,9620,-11.64,20230419,7100,19.72,20231024,1.67,N,037460,500,83 억,,416922,N,N,996,N,00,N
20240322,140439,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8500,100,2,1.19,566698930,66424,130.97,8420,8610,8400,10920,5880,8400,8531.54,2.55,0,25499,8560,8480,8340,8260,8120,8520,8300,83,2520,500,6210,10,1,16318522,1387,4.38,0.39,12,0.41,1939.00,21592.00,9620,20230419,-11.64,7100,20231024,19.72,8750,-2.86,20240219,7990,6.38,20240126,9620,-11.64,20230419,7100,19.72,20231024,1.67,N,037460,500,83 억,,416922,N,N,996,N,00,N
20240322,130441,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8580,180,2,2.14,488870420,57305,112.99,8420,8610,8400,10920,5880,8400,8531.03,2.55,0,21423,8560,8480,8340,8260,8120,8520,8300,83,2520,500,6210,10,1,16318522,1400,4.42,0.40,12,0.35,1939.00,21592.00,9620,20230419,-10.81,7100,20231024,20.85,8750,-1.94,20240219,7990,7.38,20240126,9620,-10.81,20230419,7100,20.85,20231024,1.67,N,037460,500,83 억,,416922,N,N,996,N,00,N
20240322,120436,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8580,180,2,2.14,426340470,50021,98.63,8420,8580,8400,10920,5880,8400,8523.23,2.55,0,17104,8560,8480,8340,8260,8120,8520,8300,83,2520,500,6210,10,1,16318522,1400,4.42,0.40,12,0.31,1939.00,21592.00,9620,20230419,-10.81,7100,20231024,20.85,8750,-1.94,20240219,7990,7.38,20240126,9620,-10.81,20230419,7100,20.85,20231024,1.67,N,037460,500,83 억,,416922,N,N,996,N,00,N
20240322,110443,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8530,130,2,1.55,340481890,39974,78.82,8420,8580,8400,10920,5880,8400,8517.58,2.55,0,11030,8560,8480,8340,8260,8120,8520,8300,83,2520,500,6210,10,1,16318522,1392,4.40,0.40,12,0.24,1939.00,21592.00,9620,20230419,-11.33,7100,20231024,20.14,8750,-2.51,20240219,7990,6.76,20240126,9620,-11.33,20230419,7100,20.14,20231024,1.67,N,037460,500,83 억,,416922,N,N,996,N,00,N
20240322,100438,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8550,150,2,1.79,284586010,33440,65.93,8420,8580,8400,10920,5880,8400,8510.35,2.55,0,8046,8560,8480,8340,8260,8120,8520,8300,83,2520,500,6210,10,1,16318522,1395,4.41,0.40,12,0.20,1939.00,21592.00,9620,20230419,-11.12,7100,20231024,20.42,8750,-2.29,20240219,7990,7.01,20240126,9620,-11.12,20230419,7100,20.42,20231024,1.67,N,037460,500,83 억,,416922,N,N,996,N,00,N
20240322,090437,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8420,20,2,0.24,4286140,509,1.00,8420,8430,8420,10920,5880,8400,8420.71,2.55,0,-17,8560,8480,8340,8260,8120,8520,8300,83,2520,500,6210,10,1,16318522,1374,4.34,0.39,12,0.00,1939.00,21592.00,9620,20230419,-12.47,7100,20231024,18.59,8750,-3.77,20240219,7990,5.38,20240126,9620,-12.47,20230419,7100,18.59,20231024,1.67,N,037460,500,83 억,,416922,N,N,996,N,00,N
20240321,160438,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8400,180,2,2.19,420010490,50396,144.31,8250,8420,8200,10680,5760,8220,8333.81,2.45,0,17876,8340,8280,8240,8180,8140,8260,8160,83,2460,500,6080,10,1,16318522,1371,4.33,0.39,12,0.31,1939.00,21592.00,9620,20230419,-12.68,7100,20231024,18.31,8750,-4.00,20240219,7990,5.13,20240126,9620,-12.68,20230419,7100,18.31,20231024,1.68,N,037460,500,83 억,,399084,N,N,996,N,00,N
20240321,150438,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8410,190,2,2.31,402487100,48310,138.34,8250,8420,8200,10680,5760,8220,8331.35,2.45,0,17148,8340,8280,8240,8180,8140,8260,8160,83,2460,500,6080,10,1,16318522,1372,4.34,0.39,12,0.30,1939.00,21592.00,9620,20230419,-12.58,7100,20231024,18.45,8750,-3.89,20240219,7990,5.26,20240126,9620,-12.58,20230419,7100,18.45,20231024,1.68,N,037460,500,83 억,,399084,N,N,77,N,00,N
20240321,140438,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8400,180,2,2.19,310882530,37375,107.03,8250,8410,8200,10680,5760,8220,8317.93,2.45,0,11510,8340,8280,8240,8180,8140,8260,8160,83,2460,500,6080,10,1,16318522,1371,4.33,0.39,12,0.23,1939.00,21592.00,9620,20230419,-12.68,7100,20231024,18.31,8750,-4.00,20240219,7990,5.13,20240126,9620,-12.68,20230419,7100,18.31,20231024,1.68,N,037460,500,83 억,,399084,N,N,77,N,00,N
20240321,130435,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8360,140,2,1.70,244804210,29501,84.48,8250,8390,8200,10680,5760,8220,8298.17,2.45,0,9512,8340,8280,8240,8180,8140,8260,8160,83,2460,500,6080,10,1,16318522,1364,4.31,0.39,12,0.18,1939.00,21592.00,9620,20230419,-13.10,7100,20231024,17.75,8750,-4.46,20240219,7990,4.63,20240126,9620,-13.10,20230419,7100,17.75,20231024,1.68,N,037460,500,83 억,,399084,N,N,77,N,00,N
20240321,120437,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8350,130,2,1.58,228474140,27549,78.89,8250,8390,8200,10680,5760,8220,8293.38,2.45,0,9366,8340,8280,8240,8180,8140,8260,8160,83,2460,500,6080,10,1,16318522,1363,4.31,0.39,12,0.17,1939.00,21592.00,9620,20230419,-13.20,7100,20231024,17.61,8750,-4.57,20240219,7990,4.51,20240126,9620,-13.20,20230419,7100,17.61,20231024,1.68,N,037460,500,83 억,,399084,N,N,77,N,00,N
20240321,110438,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8350,130,2,1.58,186707950,22556,64.59,8250,8350,8200,10680,5760,8220,8277.53,2.45,0,9115,8340,8280,8240,8180,8140,8260,8160,83,2460,500,6080,10,1,16318522,1363,4.31,0.39,12,0.14,1939.00,21592.00,9620,20230419,-13.20,7100,20231024,17.61,8750,-4.57,20240219,7990,4.51,20240126,9620,-13.20,20230419,7100,17.61,20231024,1.68,N,037460,500,83 억,,399084,N,N,77,N,00,N
20240321,100437,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8310,90,2,1.09,113614390,13772,39.44,8250,8310,8200,10680,5760,8220,8249.67,2.45,0,5899,8340,8280,8240,8180,8140,8260,8160,83,2460,500,6080,10,1,16318522,1356,4.29,0.38,12,0.08,1939.00,21592.00,9620,20230419,-13.62,7100,20231024,17.04,8750,-5.03,20240219,7990,4.01,20240126,9620,-13.62,20230419,7100,17.04,20231024,1.68,N,037460,500,83 억,,399084,N,N,77,N,00,N
20240321,090440,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8300,80,2,0.97,4673090,565,1.62,8250,8300,8250,10680,5760,8220,8271.14,2.45,0,8,8340,8280,8240,8180,8140,8260,8160,83,2460,500,6080,10,1,16318522,1354,4.28,0.38,12,0.00,1939.00,21592.00,9620,20230419,-13.72,7100,20231024,16.90,8750,-5.14,20240219,7990,3.88,20240126,9620,-13.72,20230419,7100,16.90,20231024,1.68,N,037460,500,83 억,,399084,N,N,77,N,00,N
20240320,160434,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8220,10,2,0.12,287610240,34916,200.97,8230,8300,8200,10670,5750,8210,8237.23,2.43,0,2014,8376,8292,8246,8162,8116,8270,8140,83,2460,500,6070,10,1,16318522,1341,2.79,0.43,12,0.21,2947.00,19289.00,9620,20230419,-14.55,7100,20231024,15.77,8750,-6.06,20240219,7990,2.88,20240126,9620,-14.55,20230419,7100,15.77,20231024,1.69,N,037460,500,83 억,,397069,N,N,77,N,00,N
20240320,150435,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8260,50,2,0.61,266852220,32389,186.42,8230,8300,8200,10670,5750,8210,8238.98,2.43,0,2279,8376,8292,8246,8162,8116,8270,8140,83,2460,500,6070,10,1,16318522,1348,2.80,0.43,12,0.20,2947.00,19289.00,9620,20230419,-14.14,7100,20231024,16.34,8750,-5.60,20240219,7990,3.38,20240126,9620,-14.14,20230419,7100,16.34,20231024,1.69,N,037460,500,83 억,,397069,N,N,20,N,00,N
20240320,140439,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8260,50,2,0.61,257054410,31200,179.58,8230,8300,8200,10670,5750,8210,8238.92,2.43,0,2277,8376,8292,8246,8162,8116,8270,8140,83,2460,500,6070,10,1,16318522,1348,2.80,0.43,12,0.19,2947.00,19289.00,9620,20230419,-14.14,7100,20231024,16.34,8750,-5.60,20240219,7990,3.38,20240126,9620,-14.14,20230419,7100,16.34,20231024,1.69,N,037460,500,83 억,,397069,N,N,20,N,00,N
20240320,130440,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8230,20,2,0.24,218810900,26545,152.79,8230,8300,8200,10670,5750,8210,8243.02,2.43,0,-356,8376,8292,8246,8162,8116,8270,8140,83,2460,500,6070,10,1,16318522,1343,2.79,0.43,12,0.16,2947.00,19289.00,9620,20230419,-14.45,7100,20231024,15.92,8750,-5.94,20240219,7990,3.00,20240126,9620,-14.45,20230419,7100,15.92,20231024,1.69,N,037460,500,83 억,,397069,N,N,20,N,00,N
20240320,120438,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8260,50,2,0.61,105741860,12795,73.64,8230,8300,8230,10670,5750,8210,8264.31,2.43,0,-187,8376,8292,8246,8162,8116,8270,8140,83,2460,500,6070,10,1,16318522,1348,2.80,0.43,12,0.08,2947.00,19289.00,9620,20230419,-14.14,7100,20231024,16.34,8750,-5.60,20240219,7990,3.38,20240126,9620,-14.14,20230419,7100,16.34,20231024,1.69,N,037460,500,83 억,,397069,N,N,20,N,00,N
20240320,110437,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8280,70,2,0.85,59026310,7142,41.11,8230,8300,8230,10670,5750,8210,8264.68,2.43,0,-449,8376,8292,8246,8162,8116,8270,8140,83,2460,500,6070,10,1,16318522,1351,2.81,0.43,12,0.04,2947.00,19289.00,9620,20230419,-13.93,7100,20231024,16.62,8750,-5.37,20240219,7990,3.63,20240126,9620,-13.93,20230419,7100,16.62,20231024,1.69,N,037460,500,83 억,,397069,N,N,20,N,00,N
20240320,100434,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8290,80,2,0.97,38387510,4651,26.77,8230,8290,8230,10670,5750,8210,8253.60,2.43,0,-113,8376,8292,8246,8162,8116,8270,8140,83,2460,500,6070,10,1,16318522,1353,2.81,0.43,12,0.03,2947.00,19289.00,9620,20230419,-13.83,7100,20231024,16.76,8750,-5.26,20240219,7990,3.75,20240126,9620,-13.83,20230419,7100,16.76,20231024,1.69,N,037460,500,83 억,,397069,N,N,20,N,00,N
20240320,090432,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8250,40,2,0.49,10101770,1225,7.05,8230,8250,8230,10670,5750,8210,8246.34,2.43,0,-300,8376,8292,8246,8162,8116,8270,8140,83,2460,500,6070,10,1,16318522,1346,2.80,0.43,12,0.01,2947.00,19289.00,9620,20230419,-14.24,7100,20231024,16.20,8750,-5.71,20240219,7990,3.25,20240126,9620,-14.24,20230419,7100,16.20,20231024,1.69,N,037460,500,83 억,,397069,N,N,20,N,00,N
20240319,160428,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8210,-40,5,-0.48,143067880,17362,66.97,8330,8330,8200,10720,5780,8250,8240.28,2.46,0,-4788,8443,8346,8293,8196,8143,8320,8170,83,2470,500,6100,10,1,16318522,1340,2.79,0.43,12,0.11,2947.00,19289.00,9620,20230419,-14.66,7100,20231024,15.63,8750,-6.17,20240219,7990,2.75,20240126,9620,-14.66,20230419,7100,15.63,20231024,1.69,N,037460,500,83 억,,401927,N,N,20,N,00,N
20240319,150436,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8200,-50,5,-0.61,140924300,17101,65.97,8330,8330,8200,10720,5780,8250,8240.70,2.46,0,-4616,8443,8346,8293,8196,8143,8320,8170,83,2470,500,6100,10,1,16318522,1338,2.78,0.43,12,0.10,2947.00,19289.00,9620,20230419,-14.76,7100,20231024,15.49,8750,-6.29,20240219,7990,2.63,20240126,9620,-14.76,20230419,7100,15.49,20231024,1.69,N,037460,500,83 억,,401927,N,N,199,N,00,N
20240319,140436,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8210,-40,5,-0.48,110654990,13415,51.75,8330,8330,8200,10720,5780,8250,8248.60,2.46,0,-4429,8443,8346,8293,8196,8143,8320,8170,83,2470,500,6100,10,1,16318522,1340,2.79,0.43,12,0.08,2947.00,19289.00,9620,20230419,-14.66,7100,20231024,15.63,8750,-6.17,20240219,7990,2.75,20240126,9620,-14.66,20230419,7100,15.63,20231024,1.69,N,037460,500,83 억,,401927,N,N,199,N,00,N
20240319,130410,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8200,-50,5,-0.61,104955430,12721,49.07,8330,8330,8200,10720,5780,8250,8250.56,2.46,0,-4488,8443,8346,8293,8196,8143,8320,8170,83,2470,500,6100,10,1,16318522,1338,2.78,0.43,12,0.08,2947.00,19289.00,9620,20230419,-14.76,7100,20231024,15.49,8750,-6.29,20240219,7990,2.63,20240126,9620,-14.76,20230419,7100,15.49,20231024,1.69,N,037460,500,83 억,,401927,N,N,199,N,00,N
20240319,120434,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8240,-10,5,-0.12,76009150,9196,35.47,8330,8330,8230,10720,5780,8250,8265.47,2.46,0,-2741,8443,8346,8293,8196,8143,8320,8170,83,2470,500,6100,10,1,16318522,1345,2.80,0.43,12,0.06,2947.00,19289.00,9620,20230419,-14.35,7100,20231024,16.06,8750,-5.83,20240219,7990,3.13,20240126,9620,-14.35,20230419,7100,16.06,20231024,1.69,N,037460,500,83 억,,401927,N,N,199,N,00,N
20240319,110434,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8240,-10,5,-0.12,66232800,8010,30.90,8330,8330,8240,10720,5780,8250,8268.78,2.46,0,-2727,8443,8346,8293,8196,8143,8320,8170,83,2470,500,6100,10,1,16318522,1345,2.80,0.43,12,0.05,2947.00,19289.00,9620,20230419,-14.35,7100,20231024,16.06,8750,-5.83,20240219,7990,3.13,20240126,9620,-14.35,20230419,7100,16.06,20231024,1.69,N,037460,500,83 억,,401927,N,N,199,N,00,N
20240319,100435,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8280,30,2,0.36,46808880,5654,21.81,8330,8330,8250,10720,5780,8250,8278.93,2.46,0,-1399,8443,8346,8293,8196,8143,8320,8170,83,2470,500,6100,10,1,16318522,1351,2.81,0.43,12,0.03,2947.00,19289.00,9620,20230419,-13.93,7100,20231024,16.62,8750,-5.37,20240219,7990,3.63,20240126,9620,-13.93,20230419,7100,16.62,20231024,1.69,N,037460,500,83 억,,401927,N,N,199,N,00,N
20240319,090434,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8320,70,2,0.85,6504630,781,3.01,8330,8330,8310,10720,5780,8250,8329.20,2.46,0,-241,8443,8346,8293,8196,8143,8320,8170,83,2470,500,6100,10,1,16318522,1358,2.82,0.43,12,0.00,2947.00,19289.00,9620,20230419,-13.51,7100,20231024,17.18,8750,-4.91,20240219,7990,4.13,20240126,9620,-13.51,20230419,7100,17.18,20231024,1.69,N,037460,500,83 억,,401927,N,N,199,N,00,N
20240318,160431,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8250,-90,5,-1.08,214387410,25880,112.86,8330,8390,8240,10840,5840,8340,8283.91,2.53,0,-10771,8446,8392,8336,8282,8226,8395,8285,83,2500,500,6170,10,1,16318522,1346,2.80,0.43,12,0.16,2947.00,19289.00,9620,20230419,-14.24,7100,20231024,16.20,8750,-5.71,20240219,7990,3.25,20240126,9620,-14.24,20230419,7100,16.20,20231024,1.69,N,037460,500,83 억,,412627,N,N,199,N,00,N
20240318,150433,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8260,-80,5,-0.96,209121760,25242,110.07,8330,8390,8240,10840,5840,8340,8284.67,2.53,0,-10692,8446,8392,8336,8282,8226,8395,8285,83,2500,500,6170,10,1,16318522,1348,2.80,0.43,12,0.15,2947.00,19289.00,9620,20230419,-14.14,7100,20231024,16.34,8750,-5.60,20240219,7990,3.38,20240126,9620,-14.14,20230419,7100,16.34,20231024,1.69,N,037460,500,83 억,,412627,N,N,220,N,00,N
20240318,140432,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8270,-70,5,-0.84,190135670,22945,100.06,8330,8390,8240,10840,5840,8340,8286.58,2.53,0,-10208,8446,8392,8336,8282,8226,8395,8285,83,2500,500,6170,10,1,16318522,1350,2.81,0.43,12,0.14,2947.00,19289.00,9620,20230419,-14.03,7100,20231024,16.48,8750,-5.49,20240219,7990,3.50,20240126,9620,-14.03,20230419,7100,16.48,20231024,1.69,N,037460,500,83 억,,412627,N,N,220,N,00,N
20240318,130432,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8260,-80,5,-0.96,175373960,21160,92.27,8330,8390,8240,10840,5840,8340,8287.99,2.53,0,-10144,8446,8392,8336,8282,8226,8395,8285,83,2500,500,6170,10,1,16318522,1348,2.80,0.43,12,0.13,2947.00,19289.00,9620,20230419,-14.14,7100,20231024,16.34,8750,-5.60,20240219,7990,3.38,20240126,9620,-14.14,20230419,7100,16.34,20231024,1.69,N,037460,500,83 억,,412627,N,N,220,N,00,N
20240318,120430,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8260,-80,5,-0.96,159081640,19187,83.67,8330,8390,8240,10840,5840,8340,8291.12,2.53,0,-9394,8446,8392,8336,8282,8226,8395,8285,83,2500,500,6170,10,1,16318522,1348,2.80,0.43,12,0.12,2947.00,19289.00,9620,20230419,-14.14,7100,20231024,16.34,8750,-5.60,20240219,7990,3.38,20240126,9620,-14.14,20230419,7100,16.34,20231024,1.69,N,037460,500,83 억,,412627,N,N,220,N,00,N
20240318,110433,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8300,-40,5,-0.48,117900840,14202,61.93,8330,8390,8280,10840,5840,8340,8301.71,2.53,0,-7786,8446,8392,8336,8282,8226,8395,8285,83,2500,500,6170,10,1,16318522,1354,2.82,0.43,12,0.09,2947.00,19289.00,9620,20230419,-13.72,7100,20231024,16.90,8750,-5.14,20240219,7990,3.88,20240126,9620,-13.72,20230419,7100,16.90,20231024,1.69,N,037460,500,83 억,,412627,N,N,220,N,00,N
20240318,100431,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8320,-20,5,-0.24,74700260,8996,39.23,8330,8390,8280,10840,5840,8340,8303.72,2.53,0,-4961,8446,8392,8336,8282,8226,8395,8285,83,2500,500,6170,10,1,16318522,1358,2.82,0.43,12,0.06,2947.00,19289.00,9620,20230419,-13.51,7100,20231024,17.18,8750,-4.91,20240219,7990,4.13,20240126,9620,-13.51,20230419,7100,17.18,20231024,1.69,N,037460,500,83 억,,412627,N,N,220,N,00,N
20240318,090430,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8320,-20,5,-0.24,10414570,1250,5.45,8330,8390,8320,10840,5840,8340,8331.66,2.53,0,-668,8446,8392,8336,8282,8226,8395,8285,83,2500,500,6170,10,1,16318522,1358,2.82,0.43,12,0.01,2947.00,19289.00,9620,20230419,-13.51,7100,20231024,17.18,8750,-4.91,20240219,7990,4.13,20240126,9620,-13.51,20230419,7100,17.18,20231024,1.69,N,037460,500,83 억,,412627,N,N,220,N,00,N
20240315,160426,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8340,30,2,0.36,191324100,22932,92.21,8340,8390,8280,10800,5820,8310,8343.15,2.53,0,-430,8363,8336,8283,8256,8203,8350,8270,83,2490,500,6140,10,1,16318522,1361,2.83,0.43,12,0.14,2947.00,19289.00,9620,20230419,-13.31,7100,20231024,17.46,8750,-4.69,20240219,7990,4.38,20240126,9620,-13.31,20230419,7100,17.46,20231024,1.71,N,037460,500,83 억,,413107,N,N,220,N,00,N
20240315,150406,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8340,30,2,0.36,181334730,21733,87.39,8340,8390,8280,10800,5820,8310,8343.75,2.53,0,-488,8363,8336,8283,8256,8203,8350,8270,83,2490,500,6140,10,1,16318522,1361,2.83,0.43,12,0.13,2947.00,19289.00,9620,20230419,-13.31,7100,20231024,17.46,8750,-4.69,20240219,7990,4.38,20240126,9620,-13.31,20230419,7100,17.46,20231024,1.71,N,037460,500,83 억,,413107,N,N,87,N,00,N
20240315,140404,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8350,40,2,0.48,173314700,20770,83.52,8340,8390,8280,10800,5820,8310,8344.47,2.53,0,-274,8363,8336,8283,8256,8203,8350,8270,83,2490,500,6140,10,1,16318522,1363,2.83,0.43,12,0.13,2947.00,19289.00,9620,20230419,-13.20,7100,20231024,17.61,8750,-4.57,20240219,7990,4.51,20240126,9620,-13.20,20230419,7100,17.61,20231024,1.71,N,037460,500,83 억,,413107,N,N,87,N,00,N
20240315,130429,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8380,70,2,0.84,140892260,16901,67.96,8340,8380,8280,10800,5820,8310,8336.33,2.53,0,-48,8363,8336,8283,8256,8203,8350,8270,83,2490,500,6140,10,1,16318522,1367,2.84,0.43,12,0.10,2947.00,19289.00,9620,20230419,-12.89,7100,20231024,18.03,8750,-4.23,20240219,7990,4.88,20240126,9620,-12.89,20230419,7100,18.03,20231024,1.71,N,037460,500,83 억,,413107,N,N,87,N,00,N
20240315,120430,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8360,50,2,0.60,122192290,14666,58.97,8340,8380,8280,10800,5820,8310,8331.67,2.53,0,-131,8363,8336,8283,8256,8203,8350,8270,83,2490,500,6140,10,1,16318522,1364,2.84,0.43,12,0.09,2947.00,19289.00,9620,20230419,-13.10,7100,20231024,17.75,8750,-4.46,20240219,7990,4.63,20240126,9620,-13.10,20230419,7100,17.75,20231024,1.71,N,037460,500,83 억,,413107,N,N,87,N,00,N
20240315,110423,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8350,40,2,0.48,105389770,12655,50.89,8340,8380,8280,10800,5820,8310,8327.92,2.53,0,-148,8363,8336,8283,8256,8203,8350,8270,83,2490,500,6140,10,1,16318522,1363,2.83,0.43,12,0.08,2947.00,19289.00,9620,20230419,-13.20,7100,20231024,17.61,8750,-4.57,20240219,7990,4.51,20240126,9620,-13.20,20230419,7100,17.61,20231024,1.71,N,037460,500,83 억,,413107,N,N,87,N,00,N
20240315,100427,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8340,30,2,0.36,92118950,11064,44.49,8340,8380,8280,10800,5820,8310,8326.01,2.53,0,195,8363,8336,8283,8256,8203,8350,8270,83,2490,500,6140,10,1,16318522,1361,2.83,0.43,12,0.07,2947.00,19289.00,9620,20230419,-13.31,7100,20231024,17.46,8750,-4.69,20240219,7990,4.38,20240126,9620,-13.31,20230419,7100,17.46,20231024,1.71,N,037460,500,83 억,,413107,N,N,87,N,00,N
20240315,090429,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8330,20,2,0.24,2456900,295,1.19,8340,8340,8320,10800,5820,8310,8328.47,2.53,0,138,8363,8336,8283,8256,8203,8350,8270,83,2490,500,6140,10,1,16318522,1359,2.83,0.43,12,0.00,2947.00,19289.00,9620,20230419,-13.41,7100,20231024,17.32,8750,-4.80,20240219,7990,4.26,20240126,9620,-13.41,20230419,7100,17.32,20231024,1.71,N,037460,500,83 억,,413107,N,N,87,N,00,N
20240314,160423,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8310,30,2,0.36,205562610,24868,138.85,8250,8310,8230,10760,5800,8280,8266.03,2.55,0,-2428,8400,8340,8270,8210,8140,8370,8240,83,2480,500,6120,10,1,16318522,1356,2.82,0.43,12,0.15,2947.00,19289.00,9620,20230419,-13.62,7100,20231024,17.04,8750,-5.03,20240219,7990,4.01,20240126,9620,-13.62,20230419,7100,17.04,20231024,1.71,N,037460,500,83 억,,415524,N,N,87,N,00,N
20240314,150425,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8300,20,2,0.24,189760020,22964,128.22,8250,8300,8230,10760,5800,8280,8263.37,2.55,0,-3172,8400,8340,8270,8210,8140,8370,8240,83,2480,500,6120,10,1,16318522,1354,2.82,0.43,12,0.14,2947.00,19289.00,9620,20230419,-13.72,7100,20231024,16.90,8750,-5.14,20240219,7990,3.88,20240126,9620,-13.72,20230419,7100,16.90,20231024,1.71,N,037460,500,83 억,,415524,N,N,768,N,00,N
20240314,140425,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8290,10,2,0.12,149753460,18138,101.27,8250,8300,8230,10760,5800,8280,8256.34,2.55,0,-4419,8400,8340,8270,8210,8140,8370,8240,83,2480,500,6120,10,1,16318522,1353,2.81,0.43,12,0.11,2947.00,19289.00,9620,20230419,-13.83,7100,20231024,16.76,8750,-5.26,20240219,7990,3.75,20240126,9620,-13.83,20230419,7100,16.76,20231024,1.71,N,037460,500,83 억,,415524,N,N,768,N,00,N
20240314,130424,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8280,0,3,0.00,133653880,16189,90.39,8250,8300,8230,10760,5800,8280,8255.85,2.55,0,-4514,8400,8340,8270,8210,8140,8370,8240,83,2480,500,6120,10,1,16318522,1351,2.81,0.43,12,0.10,2947.00,19289.00,9620,20230419,-13.93,7100,20231024,16.62,8750,-5.37,20240219,7990,3.63,20240126,9620,-13.93,20230419,7100,16.62,20231024,1.71,N,037460,500,83 억,,415524,N,N,768,N,00,N
20240314,120425,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8280,0,3,0.00,104824230,12700,70.91,8250,8300,8230,10760,5800,8280,8253.88,2.55,0,-4634,8400,8340,8270,8210,8140,8370,8240,83,2480,500,6120,10,1,16318522,1351,2.81,0.43,12,0.08,2947.00,19289.00,9620,20230419,-13.93,7100,20231024,16.62,8750,-5.37,20240219,7990,3.63,20240126,9620,-13.93,20230419,7100,16.62,20231024,1.71,N,037460,500,83 억,,415524,N,N,768,N,00,N
20240314,110423,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8270,-10,5,-0.12,91943010,11143,62.22,8250,8300,8230,10760,5800,8280,8251.19,2.55,0,-4722,8400,8340,8270,8210,8140,8370,8240,83,2480,500,6120,10,1,16318522,1350,2.81,0.43,12,0.07,2947.00,19289.00,9620,20230419,-14.03,7100,20231024,16.48,8750,-5.49,20240219,7990,3.50,20240126,9620,-14.03,20230419,7100,16.48,20231024,1.71,N,037460,500,83 억,,415524,N,N,768,N,00,N
20240314,100426,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8250,-30,5,-0.36,47954750,5812,32.45,8250,8300,8230,10760,5800,8280,8250.99,2.55,0,-2805,8400,8340,8270,8210,8140,8370,8240,83,2480,500,6120,10,1,16318522,1346,2.80,0.43,12,0.04,2947.00,19289.00,9620,20230419,-14.24,7100,20231024,16.20,8750,-5.71,20240219,7990,3.25,20240126,9620,-14.24,20230419,7100,16.20,20231024,1.71,N,037460,500,83 억,,415524,N,N,768,N,00,N
20240314,090425,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8270,-10,5,-0.12,1495680,181,1.01,8250,8270,8250,10760,5800,8280,8263.43,2.55,0,114,8400,8340,8270,8210,8140,8370,8240,83,2480,500,6120,10,1,16318522,1350,2.81,0.43,12,0.00,2947.00,19289.00,9620,20230419,-14.03,7100,20231024,16.48,8750,-5.49,20240219,7990,3.50,20240126,9620,-14.03,20230419,7100,16.48,20231024,1.71,N,037460,500,83 억,,415524,N,N,768,N,00,N
20240313,160421,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8280,20,2,0.24,147783150,17866,53.90,8270,8330,8200,10730,5790,8260,8271.74,2.54,0,1265,8440,8350,8270,8180,8100,8310,8140,83,2470,500,6110,10,1,16318522,1351,2.81,0.43,12,0.11,2947.00,19289.00,9620,20230419,-13.93,7100,20231024,16.62,8750,-5.37,20240219,7990,3.63,20240126,9620,-13.93,20230419,7100,16.62,20231024,1.71,N,037460,500,83 억,,414212,N,N,768,N,00,N
20240313,150420,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8290,30,2,0.36,142532190,17232,51.99,8270,8330,8200,10730,5790,8260,8271.37,2.54,0,1072,8440,8350,8270,8180,8100,8310,8140,83,2470,500,6110,10,1,16318522,1353,2.81,0.43,12,0.11,2947.00,19289.00,9620,20230419,-13.83,7100,20231024,16.76,8750,-5.26,20240219,7990,3.75,20240126,9620,-13.83,20230419,7100,16.76,20231024,1.71,N,037460,500,83 억,,414212,N,N,88,N,00,N
20240313,140424,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8260,0,3,0.00,139355150,16848,50.83,8270,8330,8200,10730,5790,8260,8271.32,2.54,0,1046,8440,8350,8270,8180,8100,8310,8140,83,2470,500,6110,10,1,16318522,1348,2.80,0.43,12,0.10,2947.00,19289.00,9620,20230419,-14.14,7100,20231024,16.34,8750,-5.60,20240219,7990,3.38,20240126,9620,-14.14,20230419,7100,16.34,20231024,1.71,N,037460,500,83 억,,414212,N,N,88,N,00,N
20240313,130426,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8260,0,3,0.00,122576020,14815,44.69,8270,8330,8200,10730,5790,8260,8273.78,2.54,0,786,8440,8350,8270,8180,8100,8310,8140,83,2470,500,6110,10,1,16318522,1348,2.80,0.43,12,0.09,2947.00,19289.00,9620,20230419,-14.14,7100,20231024,16.34,8750,-5.60,20240219,7990,3.38,20240126,9620,-14.14,20230419,7100,16.34,20231024,1.71,N,037460,500,83 억,,414212,N,N,88,N,00,N
20240313,120423,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8290,30,2,0.36,104686160,12653,38.17,8270,8330,8200,10730,5790,8260,8273.62,2.54,0,-160,8440,8350,8270,8180,8100,8310,8140,83,2470,500,6110,10,1,16318522,1353,2.81,0.43,12,0.08,2947.00,19289.00,9620,20230419,-13.83,7100,20231024,16.76,8750,-5.26,20240219,7990,3.75,20240126,9620,-13.83,20230419,7100,16.76,20231024,1.71,N,037460,500,83 억,,414212,N,N,88,N,00,N
20240313,110420,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8300,40,2,0.48,95185110,11507,34.72,8270,8330,8200,10730,5790,8260,8271.93,2.54,0,344,8440,8350,8270,8180,8100,8310,8140,83,2470,500,6110,10,1,16318522,1354,2.82,0.43,12,0.07,2947.00,19289.00,9620,20230419,-13.72,7100,20231024,16.90,8750,-5.14,20240219,7990,3.88,20240126,9620,-13.72,20230419,7100,16.90,20231024,1.71,N,037460,500,83 억,,414212,N,N,88,N,00,N
20240313,100419,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8330,70,2,0.85,79615710,9634,29.06,8270,8330,8200,10730,5790,8260,8264.03,2.54,0,158,8440,8350,8270,8180,8100,8310,8140,83,2470,500,6110,10,1,16318522,1359,2.83,0.43,12,0.06,2947.00,19289.00,9620,20230419,-13.41,7100,20231024,17.32,8750,-4.80,20240219,7990,4.26,20240126,9620,-13.41,20230419,7100,17.32,20231024,1.71,N,037460,500,83 억,,414212,N,N,88,N,00,N
20240313,090421,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8330,70,2,0.85,1653340,200,0.60,8270,8330,8260,10730,5790,8260,8266.70,2.54,0,-180,8440,8350,8270,8180,8100,8310,8140,83,2470,500,6110,10,1,16318522,1359,2.83,0.43,12,0.00,2947.00,19289.00,9620,20230419,-13.41,7100,20231024,17.32,8750,-4.80,20240219,7990,4.26,20240126,9620,-13.41,20230419,7100,17.32,20231024,1.71,N,037460,500,83 억,,414212,N,N,88,N,00,N
20240312,160415,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8260,-40,5,-0.48,273089020,33116,204.51,8300,8360,8190,10790,5810,8300,8246.35,2.59,0,-8595,8406,8352,8316,8262,8226,8335,8245,83,2490,500,6140,10,1,16318522,1348,2.80,0.43,12,0.20,2947.00,19289.00,9620,20230419,-14.14,7100,20231024,16.34,8750,-5.60,20240219,7990,3.38,20240126,9620,-14.14,20230419,7100,16.34,20231024,1.70,N,037460,500,83 억,,422795,N,N,88,N,00,N
20240312,150416,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8250,-50,5,-0.60,266945780,32371,199.91,8300,8360,8190,10790,5810,8300,8246.36,2.59,0,-8615,8406,8352,8316,8262,8226,8335,8245,83,2490,500,6140,10,1,16318522,1346,2.80,0.43,12,0.20,2947.00,19289.00,9620,20230419,-14.24,7100,20231024,16.20,8750,-5.71,20240219,7990,3.25,20240126,9620,-14.24,20230419,7100,16.20,20231024,1.70,N,037460,500,83 억,,422795,N,N,99,N,00,N
20240312,140412,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8240,-60,5,-0.72,241072320,29232,180.52,8300,8360,8190,10790,5810,8300,8246.77,2.59,0,-7103,8406,8352,8316,8262,8226,8335,8245,83,2490,500,6140,10,1,16318522,1345,2.80,0.43,12,0.18,2947.00,19289.00,9620,20230419,-14.35,7100,20231024,16.06,8750,-5.83,20240219,7990,3.13,20240126,9620,-14.35,20230419,7100,16.06,20231024,1.70,N,037460,500,83 억,,422795,N,N,99,N,00,N
20240312,130401,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8240,-60,5,-0.72,224592020,27230,168.16,8300,8360,8190,10790,5810,8300,8247.86,2.59,0,-6328,8406,8352,8316,8262,8226,8335,8245,83,2490,500,6140,10,1,16318522,1345,2.80,0.43,12,0.17,2947.00,19289.00,9620,20230419,-14.35,7100,20231024,16.06,8750,-5.83,20240219,7990,3.13,20240126,9620,-14.35,20230419,7100,16.06,20231024,1.70,N,037460,500,83 억,,422795,N,N,99,N,00,N
20240312,120418,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8250,-50,5,-0.60,120397020,14548,89.84,8300,8360,8250,10790,5810,8300,8275.76,2.59,0,-5942,8406,8352,8316,8262,8226,8335,8245,83,2490,500,6140,10,1,16318522,1346,2.80,0.43,12,0.09,2947.00,19289.00,9620,20230419,-14.24,7100,20231024,16.20,8750,-5.71,20240219,7990,3.25,20240126,9620,-14.24,20230419,7100,16.20,20231024,1.70,N,037460,500,83 억,,422795,N,N,99,N,00,N
20240312,110418,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8300,0,3,0.00,84879400,10246,63.27,8300,8360,8250,10790,5810,8300,8284.07,2.59,0,-3880,8406,8352,8316,8262,8226,8335,8245,83,2490,500,6140,10,1,16318522,1354,2.82,0.43,12,0.06,2947.00,19289.00,9620,20230419,-13.72,7100,20231024,16.90,8750,-5.14,20240219,7990,3.88,20240126,9620,-13.72,20230419,7100,16.90,20231024,1.70,N,037460,500,83 억,,422795,N,N,99,N,00,N
20240312,100415,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8290,-10,5,-0.12,61026580,7365,45.48,8300,8360,8250,10790,5810,8300,8285.93,2.59,0,-3844,8406,8352,8316,8262,8226,8335,8245,83,2490,500,6140,10,1,16318522,1353,2.81,0.43,12,0.05,2947.00,19289.00,9620,20230419,-13.83,7100,20231024,16.76,8750,-5.26,20240219,7990,3.75,20240126,9620,-13.83,20230419,7100,16.76,20231024,1.70,N,037460,500,83 억,,422795,N,N,99,N,00,N
20240312,090415,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8350,50,2,0.60,5210790,628,3.88,8300,8360,8290,10790,5810,8300,8297.20,2.59,0,-421,8406,8352,8316,8262,8226,8335,8245,83,2490,500,6140,10,1,16318522,1363,2.83,0.43,12,0.00,2947.00,19289.00,9620,20230419,-13.20,7100,20231024,17.61,8750,-4.57,20240219,7990,4.51,20240126,9620,-13.20,20230419,7100,17.61,20231024,1.70,N,037460,500,83 억,,422795,N,N,99,N,00,N
20240311,160415,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8300,-20,5,-0.24,134651020,16193,71.92,8370,8370,8280,10810,5830,8320,8315.38,2.63,0,-6995,8453,8386,8333,8266,8213,8420,8300,83,2490,500,6150,10,1,16318522,1354,2.82,0.43,12,0.10,2947.00,19289.00,9620,20230419,-13.72,7100,20231024,16.90,8750,-5.14,20240219,7990,3.88,20240126,9620,-13.72,20230419,7100,16.90,20231024,1.69,N,037460,500,83 억,,429790,N,N,99,N,00,N
20240311,150415,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8300,-20,5,-0.24,106767110,12836,57.01,8370,8370,8280,10810,5830,8320,8317.79,2.63,0,-6777,8453,8386,8333,8266,8213,8420,8300,83,2490,500,6150,10,1,16318522,1354,2.82,0.43,12,0.08,2947.00,19289.00,9620,20230419,-13.72,7100,20231024,16.90,8750,-5.14,20240219,7990,3.88,20240126,9620,-13.72,20230419,7100,16.90,20231024,1.69,N,037460,500,83 억,,429790,N,N,231,N,00,N
20240311,140413,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8310,-10,5,-0.12,88150940,10596,47.06,8370,8370,8280,10810,5830,8320,8319.27,2.63,0,-5575,8453,8386,8333,8266,8213,8420,8300,83,2490,500,6150,10,1,16318522,1356,2.82,0.43,12,0.06,2947.00,19289.00,9620,20230419,-13.62,7100,20231024,17.04,8750,-5.03,20240219,7990,4.01,20240126,9620,-13.62,20230419,7100,17.04,20231024,1.69,N,037460,500,83 억,,429790,N,N,231,N,00,N
20240311,130416,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8320,0,3,0.00,83594640,10048,44.63,8370,8370,8280,10810,5830,8320,8319.53,2.63,0,-5380,8453,8386,8333,8266,8213,8420,8300,83,2490,500,6150,10,1,16318522,1358,2.82,0.43,12,0.06,2947.00,19289.00,9620,20230419,-13.51,7100,20231024,17.18,8750,-4.91,20240219,7990,4.13,20240126,9620,-13.51,20230419,7100,17.18,20231024,1.69,N,037460,500,83 억,,429790,N,N,231,N,00,N
20240311,120416,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8320,0,3,0.00,79950520,9610,42.68,8370,8370,8280,10810,5830,8320,8319.51,2.63,0,-5075,8453,8386,8333,8266,8213,8420,8300,83,2490,500,6150,10,1,16318522,1358,2.82,0.43,12,0.06,2947.00,19289.00,9620,20230419,-13.51,7100,20231024,17.18,8750,-4.91,20240219,7990,4.13,20240126,9620,-13.51,20230419,7100,17.18,20231024,1.69,N,037460,500,83 억,,429790,N,N,231,N,00,N
20240311,110412,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8310,-10,5,-0.12,60560840,7282,32.34,8370,8370,8280,10810,5830,8320,8316.51,2.63,0,-4025,8453,8386,8333,8266,8213,8420,8300,83,2490,500,6150,10,1,16318522,1356,2.82,0.43,12,0.04,2947.00,19289.00,9620,20230419,-13.62,7100,20231024,17.04,8750,-5.03,20240219,7990,4.01,20240126,9620,-13.62,20230419,7100,17.04,20231024,1.69,N,037460,500,83 억,,429790,N,N,231,N,00,N
20240311,100408,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8310,-10,5,-0.12,47478310,5709,25.36,8370,8370,8280,10810,5830,8320,8316.40,2.63,0,-3517,8453,8386,8333,8266,8213,8420,8300,83,2490,500,6150,10,1,16318522,1356,2.82,0.43,12,0.03,2947.00,19289.00,9620,20230419,-13.62,7100,20231024,17.04,8750,-5.03,20240219,7990,4.01,20240126,9620,-13.62,20230419,7100,17.04,20231024,1.69,N,037460,500,83 억,,429790,N,N,231,N,00,N
20240311,090410,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8350,30,2,0.36,10182280,1224,5.44,8370,8370,8300,10810,5830,8320,8318.86,2.63,0,-941,8453,8386,8333,8266,8213,8420,8300,83,2490,500,6150,10,1,16318522,1363,2.83,0.43,12,0.01,2947.00,19289.00,9620,20230419,-13.20,7100,20231024,17.61,8750,-4.57,20240219,7990,4.51,20240126,9620,-13.20,20230419,7100,17.61,20231024,1.69,N,037460,500,83 억,,429790,N,N,231,N,00,N
20240308,160413,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8320,0,3,0.00,187862490,22513,62.42,8300,8400,8280,10810,5830,8320,8344.63,2.66,0,-4255,8560,8440,8370,8250,8180,8405,8215,83,2490,500,6150,10,1,16318522,1358,2.82,0.43,12,0.14,2947.00,19289.00,9620,20230419,-13.51,7100,20231024,17.18,8750,-4.91,20240219,7990,4.13,20240126,9620,-13.51,20230419,7100,17.18,20231024,1.67,N,037460,500,83 억,,434045,N,N,231,N,00,N
20240308,150412,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8310,-10,5,-0.12,173269880,20757,57.55,8300,8400,8280,10810,5830,8320,8347.54,2.66,0,-4733,8560,8440,8370,8250,8180,8405,8215,83,2490,500,6150,10,1,16318522,1356,2.82,0.43,12,0.13,2947.00,19289.00,9620,20230419,-13.62,7100,20231024,17.04,8750,-5.03,20240219,7990,4.01,20240126,9620,-13.62,20230419,7100,17.04,20231024,1.67,N,037460,500,83 억,,434045,N,N,0,N,00,N
20240308,140411,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8310,-10,5,-0.12,169779640,20337,56.39,8300,8400,8280,10810,5830,8320,8348.31,2.66,0,-4792,8560,8440,8370,8250,8180,8405,8215,83,2490,500,6150,10,1,16318522,1356,2.82,0.43,12,0.12,2947.00,19289.00,9620,20230419,-13.62,7100,20231024,17.04,8750,-5.03,20240219,7990,4.01,20240126,9620,-13.62,20230419,7100,17.04,20231024,1.67,N,037460,500,83 억,,434045,N,N,0,N,00,N
20240308,130410,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8340,20,2,0.24,147134600,17614,48.84,8300,8400,8280,10810,5830,8320,8353.28,2.66,0,-4133,8560,8440,8370,8250,8180,8405,8215,83,2490,500,6150,10,1,16318522,1361,2.83,0.43,12,0.11,2947.00,19289.00,9620,20230419,-13.31,7100,20231024,17.46,8750,-4.69,20240219,7990,4.38,20240126,9620,-13.31,20230419,7100,17.46,20231024,1.67,N,037460,500,83 억,,434045,N,N,0,N,00,N
20240308,120411,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8350,30,2,0.36,120293360,14395,39.91,8300,8400,8280,10810,5830,8320,8356.61,2.66,0,-2586,8560,8440,8370,8250,8180,8405,8215,83,2490,500,6150,10,1,16318522,1363,2.83,0.43,12,0.09,2947.00,19289.00,9620,20230419,-13.20,7100,20231024,17.61,8750,-4.57,20240219,7990,4.51,20240126,9620,-13.20,20230419,7100,17.61,20231024,1.67,N,037460,500,83 억,,434045,N,N,0,N,00,N
20240308,110411,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8360,40,2,0.48,89020650,10651,29.53,8300,8400,8280,10810,5830,8320,8357.96,2.66,0,-2534,8560,8440,8370,8250,8180,8405,8215,83,2490,500,6150,10,1,16318522,1364,2.84,0.43,12,0.07,2947.00,19289.00,9620,20230419,-13.10,7100,20231024,17.75,8750,-4.46,20240219,7990,4.63,20240126,9620,-13.10,20230419,7100,17.75,20231024,1.67,N,037460,500,83 억,,434045,N,N,0,N,00,N
20240308,100409,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8380,60,2,0.72,47585860,5702,15.81,8300,8400,8280,10810,5830,8320,8345.47,2.66,0,-1968,8560,8440,8370,8250,8180,8405,8215,83,2490,500,6150,10,1,16318522,1367,2.84,0.43,12,0.03,2947.00,19289.00,9620,20230419,-12.89,7100,20231024,18.03,8750,-4.23,20240219,7990,4.88,20240126,9620,-12.89,20230419,7100,18.03,20231024,1.67,N,037460,500,83 억,,434045,N,N,0,N,00,N
20240308,090408,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8360,40,2,0.48,2359790,284,0.79,8300,8360,8300,10810,5830,8320,8309.12,2.66,0,19,8560,8440,8370,8250,8180,8405,8215,83,2490,500,6150,10,1,16318522,1364,2.84,0.43,12,0.00,2947.00,19289.00,9620,20230419,-13.10,7100,20231024,17.75,8750,-4.46,20240219,7990,4.63,20240126,9620,-13.10,20230419,7100,17.75,20231024,1.67,N,037460,500,83 억,,434045,N,N,0,N,00,N
20240307,160409,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8320,-130,5,-1.54,301218360,36068,144.98,8490,8490,8300,10980,5920,8450,8351.40,2.72,0,-9066,8550,8500,8440,8390,8330,8525,8415,83,2530,500,6250,10,1,16318522,1358,2.82,0.43,12,0.22,2947.00,19289.00,9620,20230419,-13.51,7100,20231024,17.18,8750,-4.91,20240219,7990,4.13,20240126,9620,-13.51,20230419,7100,17.18,20231024,1.69,N,037460,500,83 억,,443084,N,N,23,N,00,N
20240307,150353,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8320,-130,5,-1.54,294255890,35231,141.62,8490,8490,8300,10980,5920,8450,8352.19,2.72,0,-8883,8550,8500,8440,8390,8330,8525,8415,83,2530,500,6250,10,1,16318522,1358,2.82,0.43,12,0.22,2947.00,19289.00,9620,20230419,-13.51,7100,20231024,17.18,8750,-4.91,20240219,7990,4.13,20240126,9620,-13.51,20230419,7100,17.18,20231024,1.69,N,037460,500,83 억,,443084,N,N,23,N,00,N
20240307,140403,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8310,-140,5,-1.66,266485390,31894,128.20,8490,8490,8300,10980,5920,8450,8355.35,2.72,0,-7442,8550,8500,8440,8390,8330,8525,8415,83,2530,500,6250,10,1,16318522,1356,2.82,0.43,12,0.20,2947.00,19289.00,9620,20230419,-13.62,7100,20231024,17.04,8750,-5.03,20240219,7990,4.01,20240126,9620,-13.62,20230419,7100,17.04,20231024,1.69,N,037460,500,83 억,,443084,N,N,23,N,00,N
20240307,130405,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8330,-120,5,-1.42,246131740,29445,118.36,8490,8490,8300,10980,5920,8450,8359.03,2.72,0,-5981,8550,8500,8440,8390,8330,8525,8415,83,2530,500,6250,10,1,16318522,1359,2.83,0.43,12,0.18,2947.00,19289.00,9620,20230419,-13.41,7100,20231024,17.32,8750,-4.80,20240219,7990,4.26,20240126,9620,-13.41,20230419,7100,17.32,20231024,1.69,N,037460,500,83 억,,443084,N,N,23,N,00,N
20240307,120407,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8320,-130,5,-1.54,205426160,24546,98.67,8490,8490,8310,10980,5920,8450,8369.03,2.72,0,-3914,8550,8500,8440,8390,8330,8525,8415,83,2530,500,6250,10,1,16318522,1358,2.82,0.43,12,0.15,2947.00,19289.00,9620,20230419,-13.51,7100,20231024,17.18,8750,-4.91,20240219,7990,4.13,20240126,9620,-13.51,20230419,7100,17.18,20231024,1.69,N,037460,500,83 억,,443084,N,N,23,N,00,N
20240307,110409,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8350,-100,5,-1.18,165262400,19726,79.29,8490,8490,8310,10980,5920,8450,8377.90,2.72,0,-3312,8550,8500,8440,8390,8330,8525,8415,83,2530,500,6250,10,1,16318522,1363,2.83,0.43,12,0.12,2947.00,19289.00,9620,20230419,-13.20,7100,20231024,17.61,8750,-4.57,20240219,7990,4.51,20240126,9620,-13.20,20230419,7100,17.61,20231024,1.69,N,037460,500,83 억,,443084,N,N,23,N,00,N
20240307,100407,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8410,-40,5,-0.47,96781260,11523,46.32,8490,8490,8360,10980,5920,8450,8398.96,2.72,0,-3487,8550,8500,8440,8390,8330,8525,8415,83,2530,500,6250,10,1,16318522,1372,2.85,0.44,12,0.07,2947.00,19289.00,9620,20230419,-12.58,7100,20231024,18.45,8750,-3.89,20240219,7990,5.26,20240126,9620,-12.58,20230419,7100,18.45,20231024,1.69,N,037460,500,83 억,,443084,N,N,23,N,00,N
20240307,090405,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8450,0,3,0.00,11035340,1307,5.25,8490,8490,8440,10980,5920,8450,8443.26,2.72,0,-1110,8550,8500,8440,8390,8330,8525,8415,83,2530,500,6250,10,1,16318522,1379,2.87,0.44,12,0.01,2947.00,19289.00,9620,20230419,-12.16,7100,20231024,19.01,8750,-3.43,20240219,7990,5.76,20240126,9620,-12.16,20230419,7100,19.01,20231024,1.69,N,037460,500,83 억,,443084,N,N,23,N,00,N
20240306,160406,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8450,-20,5,-0.24,209964790,24878,97.68,8440,8490,8380,11010,5930,8470,8439.78,2.72,0,-1393,8703,8586,8523,8406,8343,8555,8375,83,2540,500,6260,10,1,16318522,1379,2.87,0.44,12,0.15,2947.00,19289.00,9620,20230419,-12.16,7100,20231024,19.01,8750,-3.43,20240219,7990,5.76,20240126,9620,-12.16,20230419,7100,19.01,20231024,1.71,N,037460,500,83 억,,444487,N,N,23,N,00,N
20240306,150406,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8410,-60,5,-0.71,195452770,23152,90.90,8440,8490,8380,11010,5930,8470,8442.15,2.72,0,-942,8703,8586,8523,8406,8343,8555,8375,83,2540,500,6260,10,1,16318522,1372,2.85,0.44,12,0.14,2947.00,19289.00,9620,20230419,-12.58,7100,20231024,18.45,8750,-3.89,20240219,7990,5.26,20240126,9620,-12.58,20230419,7100,18.45,20231024,1.71,N,037460,500,83 억,,444487,N,N,141,N,00,N
20240306,140406,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8440,-30,5,-0.35,148311430,17542,68.88,8440,8490,8410,11010,5930,8470,8454.65,2.72,0,-636,8703,8586,8523,8406,8343,8555,8375,83,2540,500,6260,10,1,16318522,1377,2.86,0.44,12,0.11,2947.00,19289.00,9620,20230419,-12.27,7100,20231024,18.87,8750,-3.54,20240219,7990,5.63,20240126,9620,-12.27,20230419,7100,18.87,20231024,1.71,N,037460,500,83 억,,444487,N,N,141,N,00,N
20240306,130406,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8450,-20,5,-0.24,138492930,16379,64.31,8440,8490,8410,11010,5930,8470,8455.52,2.72,0,-714,8703,8586,8523,8406,8343,8555,8375,83,2540,500,6260,10,1,16318522,1379,2.87,0.44,12,0.10,2947.00,19289.00,9620,20230419,-12.16,7100,20231024,19.01,8750,-3.43,20240219,7990,5.76,20240126,9620,-12.16,20230419,7100,19.01,20231024,1.71,N,037460,500,83 억,,444487,N,N,141,N,00,N
20240306,120407,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8490,20,2,0.24,119429980,14126,55.46,8440,8490,8410,11010,5930,8470,8454.62,2.72,0,-798,8703,8586,8523,8406,8343,8555,8375,83,2540,500,6260,10,1,16318522,1385,2.88,0.44,12,0.09,2947.00,19289.00,9620,20230419,-11.75,7100,20231024,19.58,8750,-2.97,20240219,7990,6.26,20240126,9620,-11.75,20230419,7100,19.58,20231024,1.71,N,037460,500,83 억,,444487,N,N,141,N,00,N
20240306,110405,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8490,20,2,0.24,102016260,12073,47.40,8440,8490,8410,11010,5930,8470,8449.95,2.72,0,-428,8703,8586,8523,8406,8343,8555,8375,83,2540,500,6260,10,1,16318522,1385,2.88,0.44,12,0.07,2947.00,19289.00,9620,20230419,-11.75,7100,20231024,19.58,8750,-2.97,20240219,7990,6.26,20240126,9620,-11.75,20230419,7100,19.58,20231024,1.71,N,037460,500,83 억,,444487,N,N,141,N,00,N
20240306,100400,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8470,0,3,0.00,71368120,8461,33.22,8440,8490,8410,11010,5930,8470,8434.95,2.72,0,-444,8703,8586,8523,8406,8343,8555,8375,83,2540,500,6260,10,1,16318522,1382,2.87,0.44,12,0.05,2947.00,19289.00,9620,20230419,-11.95,7100,20231024,19.30,8750,-3.20,20240219,7990,6.01,20240126,9620,-11.95,20230419,7100,19.30,20231024,1.71,N,037460,500,83 억,,444487,N,N,141,N,00,N
20240306,090405,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8420,-50,5,-0.59,8913790,1057,4.15,8440,8470,8420,11010,5930,8470,8433.07,2.72,0,-540,8703,8586,8523,8406,8343,8555,8375,83,2540,500,6260,10,1,16318522,1374,2.86,0.44,12,0.01,2947.00,19289.00,9620,20230419,-12.47,7100,20231024,18.59,8750,-3.77,20240219,7990,5.38,20240126,9620,-12.47,20230419,7100,18.59,20231024,1.71,N,037460,500,83 억,,444487,N,N,141,N,00,N
20240305,160402,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8470,-90,5,-1.05,216136370,25422,63.76,8640,8640,8460,11120,6000,8560,8501.97,2.75,0,-4682,8713,8636,8543,8466,8373,8675,8505,83,2560,500,6330,10,1,16318522,1382,2.87,0.44,12,0.16,2947.00,19289.00,9620,20230419,-11.95,7100,20231024,19.30,8750,-3.20,20240219,7990,6.01,20240126,9620,-11.95,20230419,7100,19.30,20231024,1.71,N,037460,500,83 억,,449169,N,N,141,N,00,N
20240305,150404,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8460,-100,5,-1.17,200781880,23610,59.22,8640,8640,8460,11120,6000,8560,8504.10,2.75,0,-4585,8713,8636,8543,8466,8373,8675,8505,83,2560,500,6330,10,1,16318522,1381,2.87,0.44,12,0.14,2947.00,19289.00,9620,20230419,-12.06,7100,20231024,19.15,8750,-3.31,20240219,7990,5.88,20240126,9620,-12.06,20230419,7100,19.15,20231024,1.71,N,037460,500,83 억,,449169,N,N,237,N,00,N
20240305,140358,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8480,-80,5,-0.93,154833430,18187,45.62,8640,8640,8470,11120,6000,8560,8513.41,2.75,0,-2064,8713,8636,8543,8466,8373,8675,8505,83,2560,500,6330,10,1,16318522,1384,2.88,0.44,12,0.11,2947.00,19289.00,9620,20230419,-11.85,7100,20231024,19.44,8750,-3.09,20240219,7990,6.13,20240126,9620,-11.85,20230419,7100,19.44,20231024,1.71,N,037460,500,83 억,,449169,N,N,237,N,00,N
20240305,130401,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8480,-80,5,-0.93,139887460,16428,41.20,8640,8640,8470,11120,6000,8560,8515.19,2.75,0,-1282,8713,8636,8543,8466,8373,8675,8505,83,2560,500,6330,10,1,16318522,1384,2.88,0.44,12,0.10,2947.00,19289.00,9620,20230419,-11.85,7100,20231024,19.44,8750,-3.09,20240219,7990,6.13,20240126,9620,-11.85,20230419,7100,19.44,20231024,1.71,N,037460,500,83 억,,449169,N,N,237,N,00,N
20240305,120402,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8490,-70,5,-0.82,111909550,13132,32.94,8640,8640,8470,11120,6000,8560,8521.90,2.75,0,-1117,8713,8636,8543,8466,8373,8675,8505,83,2560,500,6330,10,1,16318522,1385,2.88,0.44,12,0.08,2947.00,19289.00,9620,20230419,-11.75,7100,20231024,19.58,8750,-2.97,20240219,7990,6.26,20240126,9620,-11.75,20230419,7100,19.58,20231024,1.71,N,037460,500,83 억,,449169,N,N,237,N,00,N
20240305,110402,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8560,0,3,0.00,38307170,4480,11.24,8640,8640,8530,11120,6000,8560,8550.71,2.75,0,-1889,8713,8636,8543,8466,8373,8675,8505,83,2560,500,6330,10,1,16318522,1397,2.90,0.44,12,0.03,2947.00,19289.00,9620,20230419,-11.02,7100,20231024,20.56,8750,-2.17,20240219,7990,7.13,20240126,9620,-11.02,20230419,7100,20.56,20231024,1.71,N,037460,500,83 억,,449169,N,N,237,N,00,N
20240305,100359,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8560,0,3,0.00,19543430,2284,5.73,8640,8640,8530,11120,6000,8560,8556.67,2.75,0,-942,8713,8636,8543,8466,8373,8675,8505,83,2560,500,6330,10,1,16318522,1397,2.90,0.44,12,0.01,2947.00,19289.00,9620,20230419,-11.02,7100,20231024,20.56,8750,-2.17,20240219,7990,7.13,20240126,9620,-11.02,20230419,7100,20.56,20231024,1.71,N,037460,500,83 억,,449169,N,N,237,N,00,N
20240305,090359,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8620,60,2,0.70,482260,56,0.14,8640,8640,8540,11120,6000,8560,8611.79,2.75,0,2,8713,8636,8543,8466,8373,8675,8505,83,2560,500,6330,10,1,16318522,1407,2.93,0.45,12,0.00,2947.00,19289.00,9620,20230419,-10.40,7100,20231024,21.41,8750,-1.49,20240219,7990,7.88,20240126,9620,-10.40,20230419,7100,21.41,20231024,1.71,N,037460,500,83 억,,449169,N,N,237,N,00,N
20240304,160359,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8560,0,3,0.00,341147520,39866,173.04,8450,8620,8450,11120,6000,8560,8557.34,2.71,0,5647,8693,8626,8573,8506,8453,8600,8480,83,2560,500,6330,10,1,16318522,1397,2.90,0.44,12,0.24,2947.00,19289.00,9620,20230419,-11.02,7100,20231024,20.56,8750,-2.17,20240219,7990,7.13,20240126,9620,-11.02,20230419,7100,20.56,20231024,1.73,N,037460,500,83 억,,443006,N,N,225,N,00,N
20240304,150358,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8600,40,2,0.47,306570240,35826,155.50,8450,8620,8450,11120,6000,8560,8557.20,2.71,0,4594,8693,8626,8573,8506,8453,8600,8480,83,2560,500,6330,10,1,16318522,1403,2.92,0.45,12,0.22,2947.00,19289.00,9620,20230419,-10.60,7100,20231024,21.13,8750,-1.71,20240219,7990,7.63,20240126,9620,-10.60,20230419,7100,21.13,20231024,1.73,N,037460,500,83 억,,443006,N,N,13,N,00,N
20240304,140337,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8590,30,2,0.35,253036490,29589,128.43,8450,8620,8450,11120,6000,8560,8551.70,2.71,0,4654,8693,8626,8573,8506,8453,8600,8480,83,2560,500,6330,10,1,16318522,1402,2.91,0.45,12,0.18,2947.00,19289.00,9620,20230419,-10.71,7100,20231024,20.99,8750,-1.83,20240219,7990,7.51,20240126,9620,-10.71,20230419,7100,20.99,20231024,1.73,N,037460,500,83 억,,443006,N,N,13,N,00,N
20240304,130355,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8600,40,2,0.47,238981410,27954,121.33,8450,8620,8450,11120,6000,8560,8549.08,2.71,0,4936,8693,8626,8573,8506,8453,8600,8480,83,2560,500,6330,10,1,16318522,1403,2.92,0.45,12,0.17,2947.00,19289.00,9620,20230419,-10.60,7100,20231024,21.13,8750,-1.71,20240219,7990,7.63,20240126,9620,-10.60,20230419,7100,21.13,20231024,1.73,N,037460,500,83 억,,443006,N,N,13,N,00,N
20240304,120339,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8580,20,2,0.23,191341670,22406,97.25,8450,8620,8450,11120,6000,8560,8539.72,2.71,0,4514,8693,8626,8573,8506,8453,8600,8480,83,2560,500,6330,10,1,16318522,1400,2.91,0.44,12,0.14,2947.00,19289.00,9620,20230419,-10.81,7100,20231024,20.85,8750,-1.94,20240219,7990,7.38,20240126,9620,-10.81,20230419,7100,20.85,20231024,1.73,N,037460,500,83 억,,443006,N,N,13,N,00,N
20240304,110354,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8550,-10,5,-0.12,181697740,21282,92.37,8450,8620,8450,11120,6000,8560,8537.59,2.71,0,4558,8693,8626,8573,8506,8453,8600,8480,83,2560,500,6330,10,1,16318522,1395,2.90,0.44,12,0.13,2947.00,19289.00,9620,20230419,-11.12,7100,20231024,20.42,8750,-2.29,20240219,7990,7.01,20240126,9620,-11.12,20230419,7100,20.42,20231024,1.73,N,037460,500,83 억,,443006,N,N,13,N,00,N
20240304,100355,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8580,20,2,0.23,158425720,18563,80.57,8450,8620,8450,11120,6000,8560,8534.44,2.71,0,4321,8693,8626,8573,8506,8453,8600,8480,83,2560,500,6330,10,1,16318522,1400,2.91,0.44,12,0.11,2947.00,19289.00,9620,20230419,-10.81,7100,20231024,20.85,8750,-1.94,20240219,7990,7.38,20240126,9620,-10.81,20230419,7100,20.85,20231024,1.73,N,037460,500,83 억,,443006,N,N,13,N,00,N
20240304,090354,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,8560,0,3,0.00,58921080,6933,30.09,8450,8570,8450,11120,6000,8560,8498.32,2.71,0,1785,8693,8626,8573,8506,8453,8600,8480,83,2560,500,6330,10,1,16318522,1397,2.90,0.44,12,0.04,2947.00,19289.00,9620,20230419,-11.02,7100,20231024,20.56,8750,-2.17,20240219,7990,7.13,20240126,9620,-11.02,20230419,7100,20.56,20231024,1.73,N,037460,500,83 억,,443006,N,N,13,N,00,N