KissMeData/084730/price/prices-20231201.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
20231229,160737,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,16130,0,3,0.00,920275860,57374,87.91,16200,16200,15850,20950,11300,16130,16039.57,3.83,1214,1529,16396,16262,16046,15912,15696,16330,15980,56,4820,500,11610,10,1,11109424,1792,61.10,1.08,12,0.52,264.00,14936.00,17760,20230912,-9.18,10630,20230710,51.74,17760,-9.18,20230912,10630,51.74,20230710,17760,-9.18,20230912,10630,51.74,20230710,3.05,N,084730,500,55 억,,426022,N,N,0,N,00,N
20231229,150732,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,16130,0,3,0.00,920275860,57374,87.91,16200,16200,15850,20950,11300,16130,16039.57,3.83,1214,1529,16396,16262,16046,15912,15696,16330,15980,56,4820,500,11610,10,1,11109424,1792,61.10,1.08,12,0.52,264.00,14936.00,17760,20230912,-9.18,10630,20230710,51.74,17760,-9.18,20230912,10630,51.74,20230710,17760,-9.18,20230912,10630,51.74,20230710,3.05,N,084730,500,55 억,,426022,N,N,0,N,00,N
20231229,140732,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,16130,0,3,0.00,920275860,57374,87.91,16200,16200,15850,20950,11300,16130,16039.57,3.83,1214,1529,16396,16262,16046,15912,15696,16330,15980,56,4820,500,11610,10,1,11109424,1792,61.10,1.08,12,0.52,264.00,14936.00,17760,20230912,-9.18,10630,20230710,51.74,17760,-9.18,20230912,10630,51.74,20230710,17760,-9.18,20230912,10630,51.74,20230710,3.05,N,084730,500,55 억,,426022,N,N,0,N,00,N
20231229,130732,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,16130,0,3,0.00,920275860,57374,87.91,16200,16200,15850,20950,11300,16130,16039.57,3.83,1214,1529,16396,16262,16046,15912,15696,16330,15980,56,4820,500,11610,10,1,11109424,1792,61.10,1.08,12,0.52,264.00,14936.00,17760,20230912,-9.18,10630,20230710,51.74,17760,-9.18,20230912,10630,51.74,20230710,17760,-9.18,20230912,10630,51.74,20230710,3.05,N,084730,500,55 억,,426022,N,N,0,N,00,N
20231229,120734,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,16130,0,3,0.00,920275860,57374,87.91,16200,16200,15850,20950,11300,16130,16039.57,3.83,1214,1529,16396,16262,16046,15912,15696,16330,15980,56,4820,500,11610,10,1,11109424,1792,61.10,1.08,12,0.52,264.00,14936.00,17760,20230912,-9.18,10630,20230710,51.74,17760,-9.18,20230912,10630,51.74,20230710,17760,-9.18,20230912,10630,51.74,20230710,3.05,N,084730,500,55 억,,426022,N,N,0,N,00,N
20231229,110702,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,16130,0,3,0.00,920275860,57374,87.91,16200,16200,15850,20950,11300,16130,16039.57,3.83,1214,1529,16396,16262,16046,15912,15696,16330,15980,56,4820,500,11610,10,1,11109424,1792,61.10,1.08,12,0.52,264.00,14936.00,17760,20230912,-9.18,10630,20230710,51.74,17760,-9.18,20230912,10630,51.74,20230710,17760,-9.18,20230912,10630,51.74,20230710,3.05,N,084730,500,55 억,,426022,N,N,0,N,00,N
20231229,100708,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,16130,0,3,0.00,920275860,57374,87.91,16200,16200,15850,20950,11300,16130,16039.57,3.83,1214,1529,16396,16262,16046,15912,15696,16330,15980,56,4820,500,11610,10,1,11109424,1792,61.10,1.08,12,0.52,264.00,14936.00,17760,20230912,-9.18,10630,20230710,51.74,17760,-9.18,20230912,10630,51.74,20230710,17760,-9.18,20230912,10630,51.74,20230710,3.05,N,084730,500,55 억,,426022,N,N,0,N,00,N
20231229,090709,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,16130,0,3,0.00,920275860,57374,87.91,16200,16200,15850,20950,11300,16130,16039.57,3.83,1214,1529,16396,16262,16046,15912,15696,16330,15980,56,4820,500,11610,10,1,11109424,1792,61.10,1.08,12,0.52,264.00,14936.00,17760,20230912,-9.18,10630,20230710,51.74,17760,-9.18,20230912,10630,51.74,20230710,17760,-9.18,20230912,10630,51.74,20230710,3.05,N,084730,500,55 억,,426022,N,N,0,N,00,N
20231228,160701,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16130,0,3,0.00,917454120,57199,87.64,16200,16200,15850,20950,11300,16130,16039.57,3.82,0,1529,16396,16262,16046,15912,15696,16330,15980,56,4820,500,11610,10,1,11109424,1792,61.10,1.08,12,0.51,264.00,14936.00,17760,20230912,-9.18,10630,20230710,51.74,17760,-9.18,20230912,10630,51.74,20230710,17760,-9.18,20230912,10630,51.74,20230710,3.05,N,084730,500,55 억,,424808,N,N,0,N,00,N
20231228,150708,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16160,30,2,0.19,828265570,51682,79.18,16200,16200,15850,20950,11300,16130,16026.14,3.82,0,236,16396,16262,16046,15912,15696,16330,15980,56,4820,500,11610,10,1,11109424,1795,61.21,1.08,12,0.47,264.00,14936.00,17760,20230912,-9.01,10630,20230710,52.02,17760,-9.01,20230912,10630,52.02,20230710,17760,-9.01,20230912,10630,52.02,20230710,3.05,N,084730,500,55 억,,424808,N,N,0,N,00,N
20231228,140700,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16010,-120,5,-0.74,593125800,37064,56.79,16200,16200,15850,20950,11300,16130,16002.66,3.82,0,-3254,16396,16262,16046,15912,15696,16330,15980,56,4820,500,11610,10,1,11109424,1779,60.64,1.07,12,0.33,264.00,14936.00,17760,20230912,-9.85,10630,20230710,50.61,17760,-9.85,20230912,10630,50.61,20230710,17760,-9.85,20230912,10630,50.61,20230710,3.05,N,084730,500,55 억,,424808,N,N,0,N,00,N
20231228,130700,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16070,-60,5,-0.37,544523620,34033,52.14,16200,16200,15850,20950,11300,16130,15999.78,3.82,0,-2395,16396,16262,16046,15912,15696,16330,15980,56,4820,500,11610,10,1,11109424,1785,60.87,1.08,12,0.31,264.00,14936.00,17760,20230912,-9.52,10630,20230710,51.18,17760,-9.52,20230912,10630,51.18,20230710,17760,-9.52,20230912,10630,51.18,20230710,3.05,N,084730,500,55 억,,424808,N,N,0,N,00,N
20231228,120703,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16010,-120,5,-0.74,493011700,30827,47.23,16200,16200,15850,20950,11300,16130,15992.75,3.82,0,-4119,16396,16262,16046,15912,15696,16330,15980,56,4820,500,11610,10,1,11109424,1779,60.64,1.07,12,0.28,264.00,14936.00,17760,20230912,-9.85,10630,20230710,50.61,17760,-9.85,20230912,10630,50.61,20230710,17760,-9.85,20230912,10630,50.61,20230710,3.05,N,084730,500,55 억,,424808,N,N,0,N,00,N
20231228,110704,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15990,-140,5,-0.87,379511910,23738,36.37,16200,16200,15850,20950,11300,16130,15987.38,3.82,0,-3217,16396,16262,16046,15912,15696,16330,15980,56,4820,500,11610,10,1,11109424,1776,60.57,1.07,12,0.21,264.00,14936.00,17760,20230912,-9.97,10630,20230710,50.42,17760,-9.97,20230912,10630,50.42,20230710,17760,-9.97,20230912,10630,50.42,20230710,3.05,N,084730,500,55 억,,424808,N,N,0,N,00,N
20231228,100701,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16050,-80,5,-0.50,304566890,19058,29.20,16200,16200,15850,20950,11300,16130,15980.86,3.82,0,-2288,16396,16262,16046,15912,15696,16330,15980,56,4820,500,11610,10,1,11109424,1783,60.80,1.07,12,0.17,264.00,14936.00,17760,20230912,-9.63,10630,20230710,50.99,17760,-9.63,20230912,10630,50.99,20230710,17760,-9.63,20230912,10630,50.99,20230710,3.05,N,084730,500,55 억,,424808,N,N,0,N,00,N
20231228,090701,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16090,-40,5,-0.25,32976290,2045,3.13,16200,16200,16080,20950,11300,16130,16125.27,3.82,0,-1649,16396,16262,16046,15912,15696,16330,15980,56,4820,500,11610,10,1,11109424,1788,60.95,1.08,12,0.02,264.00,14936.00,17760,20230912,-9.40,10630,20230710,51.36,17760,-9.40,20230912,10630,51.36,20230710,17760,-9.40,20230912,10630,51.36,20230710,3.05,N,084730,500,55 억,,424808,N,N,0,N,00,N
20231227,160655,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16130,220,2,1.38,1041518790,65130,78.24,15990,16180,15830,20650,11140,15910,15990.10,3.71,0,12872,16756,16332,16106,15682,15456,16220,15570,56,4740,500,11450,10,1,11109424,1792,61.10,1.08,12,0.59,264.00,14936.00,17760,20230912,-9.18,10630,20230710,51.74,17760,-9.18,20230912,10630,51.74,20230710,17760,-9.18,20230912,10630,51.74,20230710,3.12,N,084730,500,55 억,,412085,N,N,0,N,00,N
20231227,150705,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16120,210,2,1.32,993552050,62154,74.66,15990,16180,15830,20650,11140,15910,15985.33,3.71,0,13017,16756,16332,16106,15682,15456,16220,15570,56,4740,500,11450,10,1,11109424,1791,61.06,1.08,12,0.56,264.00,14936.00,17760,20230912,-9.23,10630,20230710,51.65,17760,-9.23,20230912,10630,51.65,20230710,17760,-9.23,20230912,10630,51.65,20230710,3.12,N,084730,500,55 억,,412085,N,N,0,N,00,N
20231227,140703,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15960,50,2,0.31,796619060,49910,59.95,15990,16170,15830,20650,11140,15910,15961.11,3.71,0,13932,16756,16332,16106,15682,15456,16220,15570,56,4740,500,11450,10,1,11109424,1773,60.45,1.07,12,0.45,264.00,14936.00,17760,20230912,-10.14,10630,20230710,50.14,17760,-10.14,20230912,10630,50.14,20230710,17760,-10.14,20230912,10630,50.14,20230710,3.12,N,084730,500,55 억,,412085,N,N,0,N,00,N
20231227,130656,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16000,90,2,0.57,686556180,43025,51.68,15990,16170,15830,20650,11140,15910,15957.15,3.71,0,12036,16756,16332,16106,15682,15456,16220,15570,56,4740,500,11450,10,1,11109424,1778,60.61,1.07,12,0.39,264.00,14936.00,17760,20230912,-9.91,10630,20230710,50.52,17760,-9.91,20230912,10630,50.52,20230710,17760,-9.91,20230912,10630,50.52,20230710,3.12,N,084730,500,55 억,,412085,N,N,0,N,00,N
20231227,120658,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15920,10,2,0.06,591885550,37085,44.55,15990,16170,15830,20650,11140,15910,15960.24,3.71,0,10873,16756,16332,16106,15682,15456,16220,15570,56,4740,500,11450,10,1,11109424,1769,60.30,1.07,12,0.33,264.00,14936.00,17760,20230912,-10.36,10630,20230710,49.76,17760,-10.36,20230912,10630,49.76,20230710,17760,-10.36,20230912,10630,49.76,20230710,3.12,N,084730,500,55 억,,412085,N,N,0,N,00,N
20231227,110702,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15900,-10,5,-0.06,502204760,31453,37.78,15990,16170,15830,20650,11140,15910,15966.83,3.71,0,8850,16756,16332,16106,15682,15456,16220,15570,56,4740,500,11450,10,1,11109424,1766,60.23,1.06,12,0.28,264.00,14936.00,17760,20230912,-10.47,10630,20230710,49.58,17760,-10.47,20230912,10630,49.58,20230710,17760,-10.47,20230912,10630,49.58,20230710,3.12,N,084730,500,55 억,,412085,N,N,0,N,00,N
20231227,100702,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15850,-60,5,-0.38,407249040,25479,30.61,15990,16170,15830,20650,11140,15910,15983.71,3.71,0,8022,16756,16332,16106,15682,15456,16220,15570,56,4740,500,11450,10,1,11109424,1761,60.04,1.06,12,0.23,264.00,14936.00,17760,20230912,-10.75,10630,20230710,49.11,17760,-10.75,20230912,10630,49.11,20230710,17760,-10.75,20230912,10630,49.11,20230710,3.12,N,084730,500,55 억,,412085,N,N,0,N,00,N
20231227,090703,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16100,190,2,1.19,46662010,2920,3.51,15990,16100,15880,20650,11140,15910,15980.14,3.71,0,884,16756,16332,16106,15682,15456,16220,15570,56,4740,500,11450,10,1,11109424,1789,60.98,1.08,12,0.03,264.00,14936.00,17760,20230912,-9.35,10630,20230710,51.46,17760,-9.35,20230912,10630,51.46,20230710,17760,-9.35,20230912,10630,51.46,20230710,3.12,N,084730,500,55 억,,412085,N,N,0,N,00,N
20231226,160704,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15910,-280,5,-1.73,1319207060,81980,84.97,16250,16530,15880,21000,11340,16190,16091.34,3.68,0,3938,16616,16402,16296,16082,15976,16350,16030,56,4810,500,11650,10,1,11109424,1768,60.27,1.07,12,0.74,264.00,14936.00,17760,20230912,-10.42,10630,20230710,49.67,17760,-10.42,20230912,10630,49.67,20230710,17760,-10.42,20230912,10630,49.67,20230710,3.20,N,084730,500,55 억,,408729,N,N,0,N,00,N
20231226,150700,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15880,-310,5,-1.91,1253443360,77847,80.69,16250,16530,15880,21000,11340,16190,16100.89,3.68,0,3754,16616,16402,16296,16082,15976,16350,16030,56,4810,500,11650,10,1,11109424,1764,60.15,1.06,12,0.70,264.00,14936.00,17760,20230912,-10.59,10630,20230710,49.39,17760,-10.59,20230912,10630,49.39,20230710,17760,-10.59,20230912,10630,49.39,20230710,3.20,N,084730,500,55 억,,408729,N,N,0,N,00,N
20231226,140703,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15970,-220,5,-1.36,976406300,60447,62.65,16250,16530,15940,21000,11340,16190,16152.84,3.68,0,3538,16616,16402,16296,16082,15976,16350,16030,56,4810,500,11650,10,1,11109424,1774,60.49,1.07,12,0.54,264.00,14936.00,17760,20230912,-10.08,10630,20230710,50.24,17760,-10.08,20230912,10630,50.24,20230710,17760,-10.08,20230912,10630,50.24,20230710,3.20,N,084730,500,55 억,,408729,N,N,0,N,00,N
20231226,130702,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16000,-190,5,-1.17,705698900,43530,45.12,16250,16530,15990,21000,11340,16190,16212.00,3.68,0,1836,16616,16402,16296,16082,15976,16350,16030,56,4810,500,11650,10,1,11109424,1778,60.61,1.07,12,0.39,264.00,14936.00,17760,20230912,-9.91,10630,20230710,50.52,17760,-9.91,20230912,10630,50.52,20230710,17760,-9.91,20230912,10630,50.52,20230710,3.20,N,084730,500,55 억,,408729,N,N,0,N,00,N
20231226,120701,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16240,50,2,0.31,544150870,33484,34.71,16250,16530,16000,21000,11340,16190,16251.85,3.68,0,2902,16616,16402,16296,16082,15976,16350,16030,56,4810,500,11650,10,1,11109424,1804,61.52,1.09,12,0.30,264.00,14936.00,17760,20230912,-8.56,10630,20230710,52.78,17760,-8.56,20230912,10630,52.78,20230710,17760,-8.56,20230912,10630,52.78,20230710,3.20,N,084730,500,55 억,,408729,N,N,0,N,00,N
20231226,110704,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16250,60,2,0.37,492049310,30269,31.37,16250,16530,16000,21000,11340,16190,16256.81,3.68,0,3422,16616,16402,16296,16082,15976,16350,16030,56,4810,500,11650,10,1,11109424,1805,61.55,1.09,12,0.27,264.00,14936.00,17760,20230912,-8.50,10630,20230710,52.87,17760,-8.50,20230912,10630,52.87,20230710,17760,-8.50,20230912,10630,52.87,20230710,3.20,N,084730,500,55 억,,408729,N,N,0,N,00,N
20231226,100701,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16270,80,2,0.49,393271050,24178,25.06,16250,16530,16000,21000,11340,16190,16267.00,3.68,0,2085,16616,16402,16296,16082,15976,16350,16030,56,4810,500,11650,10,1,11109424,1808,61.63,1.09,12,0.22,264.00,14936.00,17760,20230912,-8.39,10630,20230710,53.06,17760,-8.39,20230912,10630,53.06,20230710,17760,-8.39,20230912,10630,53.06,20230710,3.20,N,084730,500,55 억,,408729,N,N,0,N,00,N
20231226,090703,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16330,140,2,0.86,138339740,8452,8.76,16250,16530,16240,21000,11340,16190,16377.01,3.68,0,2163,16616,16402,16296,16082,15976,16350,16030,56,4810,500,11650,10,1,11109424,1814,61.86,1.09,12,0.08,264.00,14936.00,17760,20230912,-8.05,10630,20230710,53.62,17760,-8.05,20230912,10630,53.62,20230710,17760,-8.05,20230912,10630,53.62,20230710,3.20,N,084730,500,55 억,,408729,N,N,0,N,00,N
20231222,160653,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16190,-100,5,-0.61,1565357150,95926,91.05,16390,16510,16190,21150,11410,16290,16318.69,3.62,5224,4944,16803,16546,16393,16136,15983,16470,16060,56,4860,500,11720,10,1,11109424,1799,61.33,1.08,12,0.86,264.00,14936.00,17760,20230912,-8.84,10630,20230710,52.30,17760,-8.84,20230912,10630,52.30,20230710,17760,-8.84,20230912,10630,52.30,20230710,3.14,N,084730,500,55 억,,402073,N,N,0,N,00,N
20231222,150650,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16240,-50,5,-0.31,1402052230,85849,81.48,16390,16510,16210,21150,11410,16290,16331.75,3.62,5224,10706,16803,16546,16393,16136,15983,16470,16060,56,4860,500,11720,10,1,11109424,1804,61.52,1.09,12,0.77,264.00,14936.00,17760,20230912,-8.56,10630,20230710,52.78,17760,-8.56,20230912,10630,52.78,20230710,17760,-8.56,20230912,10630,52.78,20230710,3.14,N,084730,500,55 억,,402073,N,N,0,N,00,N
20231222,140647,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16360,70,2,0.43,1185473830,72552,68.86,16390,16510,16210,21150,11410,16290,16339.85,3.62,5224,13158,16803,16546,16393,16136,15983,16470,16060,56,4860,500,11720,10,1,11109424,1818,61.97,1.10,12,0.65,264.00,14936.00,17760,20230912,-7.88,10630,20230710,53.90,17760,-7.88,20230912,10630,53.90,20230710,17760,-7.88,20230912,10630,53.90,20230710,3.14,N,084730,500,55 억,,402073,N,N,0,N,00,N
20231222,130650,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16400,110,2,0.68,1008667930,61730,58.59,16390,16510,16210,21150,11410,16290,16340.24,3.62,5224,11493,16803,16546,16393,16136,15983,16470,16060,56,4860,500,11720,10,1,11109424,1822,62.12,1.10,12,0.56,264.00,14936.00,17760,20230912,-7.66,10630,20230710,54.28,17760,-7.66,20230912,10630,54.28,20230710,17760,-7.66,20230912,10630,54.28,20230710,3.14,N,084730,500,55 억,,402073,N,N,0,N,00,N
20231222,120648,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16360,70,2,0.43,813376620,49793,47.26,16390,16510,16210,21150,11410,16290,16335.43,3.62,5224,9432,16803,16546,16393,16136,15983,16470,16060,56,4860,500,11720,10,1,11109424,1818,61.97,1.10,12,0.45,264.00,14936.00,17760,20230912,-7.88,10630,20230710,53.90,17760,-7.88,20230912,10630,53.90,20230710,17760,-7.88,20230912,10630,53.90,20230710,3.14,N,084730,500,55 억,,402073,N,N,0,N,00,N
20231222,110648,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16290,0,3,0.00,705529190,43166,40.97,16390,16510,16210,21150,11410,16290,16344.94,3.62,5224,10439,16803,16546,16393,16136,15983,16470,16060,56,4860,500,11720,10,1,11109424,1810,61.70,1.09,12,0.39,264.00,14936.00,17760,20230912,-8.28,10630,20230710,53.25,17760,-8.28,20230912,10630,53.25,20230710,17760,-8.28,20230912,10630,53.25,20230710,3.14,N,084730,500,55 억,,402073,N,N,0,N,00,N
20231222,100646,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16340,50,2,0.31,356022300,21807,20.70,16390,16450,16260,21150,11410,16290,16326.56,3.62,5224,4821,16803,16546,16393,16136,15983,16470,16060,56,4860,500,11720,10,1,11109424,1815,61.89,1.09,12,0.20,264.00,14936.00,17760,20230912,-8.00,10630,20230710,53.72,17760,-8.00,20230912,10630,53.72,20230710,17760,-8.00,20230912,10630,53.72,20230710,3.14,N,084730,500,55 억,,402073,N,N,0,N,00,N
20231222,090648,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16390,100,2,0.61,98371220,6023,5.72,16390,16410,16300,21150,11410,16290,16334.83,3.62,5224,1212,16803,16546,16393,16136,15983,16470,16060,56,4860,500,11720,10,1,11109424,1821,62.08,1.10,12,0.05,264.00,14936.00,17760,20230912,-7.71,10630,20230710,54.19,17760,-7.71,20230912,10630,54.19,20230710,17760,-7.71,20230912,10630,54.19,20230710,3.14,N,084730,500,55 억,,402073,N,N,0,N,00,N
20231221,160644,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16290,-470,5,-2.80,1723001300,105025,86.08,16600,16650,16240,21750,11740,16760,16405.88,3.65,0,-9497,17120,16940,16620,16440,16120,17030,16530,56,4990,500,12060,10,1,11109424,1810,61.70,1.09,12,0.95,264.00,14936.00,17760,20230912,-8.28,10630,20230710,53.25,17760,-8.28,20230912,10630,53.25,20230710,17760,-8.28,20230912,10630,53.25,20230710,3.11,N,084730,500,55 억,,405620,N,N,0,N,00,N
20231221,150646,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16410,-350,5,-2.09,1648547110,100459,82.34,16600,16650,16240,21750,11740,16760,16410.15,3.65,0,-9636,17120,16940,16620,16440,16120,17030,16530,56,4990,500,12060,10,1,11109424,1823,62.16,1.10,12,0.90,264.00,14936.00,17760,20230912,-7.60,10630,20230710,54.37,17760,-7.60,20230912,10630,54.37,20230710,17760,-7.60,20230912,10630,54.37,20230710,3.11,N,084730,500,55 억,,405620,N,N,0,N,00,N
20231221,140645,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16320,-440,5,-2.63,1506763370,91774,75.22,16600,16650,16240,21750,11740,16760,16418.19,3.65,0,-10434,17120,16940,16620,16440,16120,17030,16530,56,4990,500,12060,10,1,11109424,1813,61.82,1.09,12,0.83,264.00,14936.00,17760,20230912,-8.11,10630,20230710,53.53,17760,-8.11,20230912,10630,53.53,20230710,17760,-8.11,20230912,10630,53.53,20230710,3.11,N,084730,500,55 억,,405620,N,N,0,N,00,N
20231221,130644,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16450,-310,5,-1.85,1368211940,83306,68.28,16600,16650,16240,21750,11740,16760,16423.93,3.65,0,-12242,17120,16940,16620,16440,16120,17030,16530,56,4990,500,12060,10,1,11109424,1828,62.31,1.10,12,0.75,264.00,14936.00,17760,20230912,-7.38,10630,20230710,54.75,17760,-7.38,20230912,10630,54.75,20230710,17760,-7.38,20230912,10630,54.75,20230710,3.11,N,084730,500,55 억,,405620,N,N,0,N,00,N
20231221,120648,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16430,-330,5,-1.97,1305801080,79518,65.17,16600,16650,16240,21750,11740,16760,16421.45,3.65,0,-12726,17120,16940,16620,16440,16120,17030,16530,56,4990,500,12060,10,1,11109424,1825,62.23,1.10,12,0.72,264.00,14936.00,17760,20230912,-7.49,10630,20230710,54.56,17760,-7.49,20230912,10630,54.56,20230710,17760,-7.49,20230912,10630,54.56,20230710,3.11,N,084730,500,55 억,,405620,N,N,0,N,00,N
20231221,110648,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16360,-400,5,-2.39,1030890340,62846,51.51,16600,16650,16240,21750,11740,16760,16403.44,3.65,0,-13115,17120,16940,16620,16440,16120,17030,16530,56,4990,500,12060,10,1,11109424,1818,61.97,1.10,12,0.57,264.00,14936.00,17760,20230912,-7.88,10630,20230710,53.90,17760,-7.88,20230912,10630,53.90,20230710,17760,-7.88,20230912,10630,53.90,20230710,3.11,N,084730,500,55 억,,405620,N,N,0,N,00,N
20231221,100645,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16400,-360,5,-2.15,417924250,25319,20.75,16600,16650,16380,21750,11740,16760,16506.35,3.65,0,-7062,17120,16940,16620,16440,16120,17030,16530,56,4990,500,12060,10,1,11109424,1822,62.12,1.10,12,0.23,264.00,14936.00,17760,20230912,-7.66,10630,20230710,54.28,17760,-7.66,20230912,10630,54.28,20230710,17760,-7.66,20230912,10630,54.28,20230710,3.11,N,084730,500,55 억,,405620,N,N,0,N,00,N
20231221,090646,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16630,-130,5,-0.78,60325590,3647,2.99,16600,16630,16500,21750,11740,16760,16541.15,3.65,0,419,17120,16940,16620,16440,16120,17030,16530,56,4990,500,12060,10,1,11109424,1847,62.99,1.11,12,0.03,264.00,14936.00,17760,20230912,-6.36,10630,20230710,56.44,17760,-6.36,20230912,10630,56.44,20230710,17760,-6.36,20230912,10630,56.44,20230710,3.11,N,084730,500,55 억,,405620,N,N,0,N,00,N
20231220,160647,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16760,360,2,2.20,1984809250,119318,150.80,16390,16800,16300,21300,11480,16400,16634.41,3.63,0,732,16913,16656,16503,16246,16093,16580,16170,56,4900,500,11800,10,1,11109424,1862,63.48,1.12,12,1.07,264.00,14936.00,17760,20230912,-5.63,10630,20230710,57.67,17760,-5.63,20230912,10630,57.67,20230710,17760,-5.63,20230912,10630,57.67,20230710,3.02,N,084730,500,55 억,,403316,N,N,0,N,00,N
20231220,150722,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16790,390,2,2.38,1832741180,110243,139.33,16390,16790,16300,21300,11480,16400,16624.68,3.63,0,-101,16913,16656,16503,16246,16093,16580,16170,56,4900,500,11800,10,1,11109424,1865,63.60,1.12,12,0.99,264.00,14936.00,17760,20230912,-5.46,10630,20230710,57.95,17760,-5.46,20230912,10630,57.95,20230710,17760,-5.46,20230912,10630,57.95,20230710,3.02,N,084730,500,55 억,,403316,N,N,0,N,00,N
20231220,140730,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16750,350,2,2.13,1433900350,86433,109.24,16390,16750,16300,21300,11480,16400,16589.86,3.63,0,-2628,16913,16656,16503,16246,16093,16580,16170,56,4900,500,11800,10,1,11109424,1861,63.45,1.12,12,0.78,264.00,14936.00,17760,20230912,-5.69,10630,20230710,57.57,17760,-5.69,20230912,10630,57.57,20230710,17760,-5.69,20230912,10630,57.57,20230710,3.02,N,084730,500,55 억,,403316,N,N,0,N,00,N
20231220,130725,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16670,270,2,1.65,1106344420,66830,84.46,16390,16750,16300,21300,11480,16400,16554.75,3.63,0,-777,16913,16656,16503,16246,16093,16580,16170,56,4900,500,11800,10,1,11109424,1852,63.14,1.12,12,0.60,264.00,14936.00,17760,20230912,-6.14,10630,20230710,56.82,17760,-6.14,20230912,10630,56.82,20230710,17760,-6.14,20230912,10630,56.82,20230710,3.02,N,084730,500,55 억,,403316,N,N,0,N,00,N
20231220,120643,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16640,240,2,1.46,1029005000,62170,78.57,16390,16750,16300,21300,11480,16400,16551.62,3.63,0,-469,16913,16656,16503,16246,16093,16580,16170,56,4900,500,11800,10,1,11109424,1849,63.03,1.11,12,0.56,264.00,14936.00,17760,20230912,-6.31,10630,20230710,56.54,17760,-6.31,20230912,10630,56.54,20230710,17760,-6.31,20230912,10630,56.54,20230710,3.02,N,084730,500,55 억,,403316,N,N,0,N,00,N
20231220,110646,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16720,320,2,1.95,831463070,50349,63.63,16390,16730,16300,21300,11480,16400,16514.13,3.63,0,195,16913,16656,16503,16246,16093,16580,16170,56,4900,500,11800,10,1,11109424,1857,63.33,1.12,12,0.45,264.00,14936.00,17760,20230912,-5.86,10630,20230710,57.29,17760,-5.86,20230912,10630,57.29,20230710,17760,-5.86,20230912,10630,57.29,20230710,3.02,N,084730,500,55 억,,403316,N,N,0,N,00,N
20231220,100645,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16570,170,2,1.04,447141480,27269,34.46,16390,16570,16300,21300,11480,16400,16397.42,3.63,0,1940,16913,16656,16503,16246,16093,16580,16170,56,4900,500,11800,10,1,11109424,1841,62.77,1.11,12,0.25,264.00,14936.00,17760,20230912,-6.70,10630,20230710,55.88,17760,-6.70,20230912,10630,55.88,20230710,17760,-6.70,20230912,10630,55.88,20230710,3.02,N,084730,500,55 억,,403316,N,N,0,N,00,N
20231220,090645,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16400,0,3,0.00,64058400,3921,4.96,16390,16420,16310,21300,11480,16400,16336.29,3.63,0,35,16913,16656,16503,16246,16093,16580,16170,56,4900,500,11800,10,1,11109424,1822,62.12,1.10,12,0.04,264.00,14936.00,17760,20230912,-7.66,10630,20230710,54.28,17760,-7.66,20230912,10630,54.28,20230710,17760,-7.66,20230912,10630,54.28,20230710,3.02,N,084730,500,55 억,,403316,N,N,0,N,00,N
20231219,160645,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16400,-290,5,-1.74,1294628810,78771,78.64,16720,16760,16350,21650,11690,16690,16435.37,3.65,0,-2204,17070,16880,16630,16440,16190,16975,16535,56,4960,500,12010,10,1,11109424,1822,62.12,1.10,12,0.71,264.00,14936.00,17760,20230912,-7.66,10630,20230710,54.28,17760,-7.66,20230912,10630,54.28,20230710,17760,-7.66,20230912,10630,54.28,20230710,3.03,N,084730,500,55 억,,405563,N,N,0,N,00,N
20231219,150647,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16450,-240,5,-1.44,1232834330,75005,74.88,16720,16760,16350,21650,11690,16690,16436.70,3.65,0,-132,17070,16880,16630,16440,16190,16975,16535,56,4960,500,12010,10,1,11109424,1828,62.31,1.10,12,0.68,264.00,14936.00,17760,20230912,-7.38,10630,20230710,54.75,17760,-7.38,20230912,10630,54.75,20230710,17760,-7.38,20230912,10630,54.75,20230710,3.03,N,084730,500,55 억,,405563,N,N,0,N,00,N
20231219,140643,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16390,-300,5,-1.80,1085008110,65979,65.87,16720,16760,16380,21650,11690,16690,16444.75,3.65,0,5182,17070,16880,16630,16440,16190,16975,16535,56,4960,500,12010,10,1,11109424,1821,62.08,1.10,12,0.59,264.00,14936.00,17760,20230912,-7.71,10630,20230710,54.19,17760,-7.71,20230912,10630,54.19,20230710,17760,-7.71,20230912,10630,54.19,20230710,3.03,N,084730,500,55 억,,405563,N,N,0,N,00,N
20231219,130647,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16450,-240,5,-1.44,1000290600,60820,60.72,16720,16760,16380,21650,11690,16690,16446.74,3.65,0,7236,17070,16880,16630,16440,16190,16975,16535,56,4960,500,12010,10,1,11109424,1828,62.31,1.10,12,0.55,264.00,14936.00,17760,20230912,-7.38,10630,20230710,54.75,17760,-7.38,20230912,10630,54.75,20230710,17760,-7.38,20230912,10630,54.75,20230710,3.03,N,084730,500,55 억,,405563,N,N,0,N,00,N
20231219,120648,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16440,-250,5,-1.50,898333550,54608,54.51,16720,16760,16400,21650,11690,16690,16450.59,3.65,0,11117,17070,16880,16630,16440,16190,16975,16535,56,4960,500,12010,10,1,11109424,1826,62.27,1.10,12,0.49,264.00,14936.00,17760,20230912,-7.43,10630,20230710,54.66,17760,-7.43,20230912,10630,54.66,20230710,17760,-7.43,20230912,10630,54.66,20230710,3.03,N,084730,500,55 억,,405563,N,N,0,N,00,N
20231219,110646,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16450,-240,5,-1.44,772094830,46944,46.86,16720,16760,16400,21650,11690,16690,16447.15,3.65,0,11504,17070,16880,16630,16440,16190,16975,16535,56,4960,500,12010,10,1,11109424,1828,62.31,1.10,12,0.42,264.00,14936.00,17760,20230912,-7.38,10630,20230710,54.75,17760,-7.38,20230912,10630,54.75,20230710,17760,-7.38,20230912,10630,54.75,20230710,3.03,N,084730,500,55 억,,405563,N,N,0,N,00,N
20231219,100644,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16470,-220,5,-1.32,561343940,34118,34.06,16720,16760,16400,21650,11690,16690,16453.01,3.65,0,8227,17070,16880,16630,16440,16190,16975,16535,56,4960,500,12010,10,1,11109424,1830,62.39,1.10,12,0.31,264.00,14936.00,17760,20230912,-7.26,10630,20230710,54.94,17760,-7.26,20230912,10630,54.94,20230710,17760,-7.26,20230912,10630,54.94,20230710,3.03,N,084730,500,55 억,,405563,N,N,0,N,00,N
20231219,090642,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16570,-120,5,-0.72,48481740,2913,2.91,16720,16760,16540,21650,11690,16690,16643.23,3.65,0,-380,17070,16880,16630,16440,16190,16975,16535,56,4960,500,12010,10,1,11109424,1841,62.77,1.11,12,0.03,264.00,14936.00,17760,20230912,-6.70,10630,20230710,55.88,17760,-6.70,20230912,10630,55.88,20230710,17760,-6.70,20230912,10630,55.88,20230710,3.03,N,084730,500,55 억,,405563,N,N,0,N,00,N
20231218,160642,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16690,70,2,0.42,1665810600,99993,39.65,16650,16820,16380,21600,11640,16620,16659.27,3.67,0,-1530,17433,17026,16463,16056,15493,17230,16260,56,4980,500,11960,10,1,11109424,1854,63.22,1.12,12,0.90,264.00,14936.00,17760,20230912,-6.02,10630,20230710,57.01,17760,-6.02,20230912,10630,57.01,20230710,17760,-6.02,20230912,10630,57.01,20230710,2.96,N,084730,500,55 억,,408131,N,N,0,N,00,N
20231218,150644,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16630,10,2,0.06,1594689220,95727,37.95,16650,16820,16380,21600,11640,16620,16658.72,3.67,0,-2685,17433,17026,16463,16056,15493,17230,16260,56,4980,500,11960,10,1,11109424,1847,62.99,1.11,12,0.86,264.00,14936.00,17760,20230912,-6.36,10630,20230710,56.44,17760,-6.36,20230912,10630,56.44,20230710,17760,-6.36,20230912,10630,56.44,20230710,2.96,N,084730,500,55 억,,408131,N,N,0,N,00,N
20231218,140640,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16680,60,2,0.36,1432420150,86001,34.10,16650,16820,16380,21600,11640,16620,16655.85,3.67,0,-3860,17433,17026,16463,16056,15493,17230,16260,56,4980,500,11960,10,1,11109424,1853,63.18,1.12,12,0.77,264.00,14936.00,17760,20230912,-6.08,10630,20230710,56.91,17760,-6.08,20230912,10630,56.91,20230710,17760,-6.08,20230912,10630,56.91,20230710,2.96,N,084730,500,55 억,,408131,N,N,0,N,00,N
20231218,130641,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16700,80,2,0.48,1266432010,76062,30.16,16650,16820,16380,21600,11640,16620,16650.00,3.67,0,-6034,17433,17026,16463,16056,15493,17230,16260,56,4980,500,11960,10,1,11109424,1855,63.26,1.12,12,0.68,264.00,14936.00,17760,20230912,-5.97,10630,20230710,57.10,17760,-5.97,20230912,10630,57.10,20230710,17760,-5.97,20230912,10630,57.10,20230710,2.96,N,084730,500,55 억,,408131,N,N,0,N,00,N
20231218,120637,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16620,0,3,0.00,1160237710,69673,27.62,16650,16820,16380,21600,11640,16620,16652.62,3.67,0,-6852,17433,17026,16463,16056,15493,17230,16260,56,4980,500,11960,10,1,11109424,1846,62.95,1.11,12,0.63,264.00,14936.00,17760,20230912,-6.42,10630,20230710,56.35,17760,-6.42,20230912,10630,56.35,20230710,17760,-6.42,20230912,10630,56.35,20230710,2.96,N,084730,500,55 억,,408131,N,N,0,N,00,N
20231218,110640,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16700,80,2,0.48,976049750,58635,23.25,16650,16820,16380,21600,11640,16620,16646.20,3.67,0,-5185,17433,17026,16463,16056,15493,17230,16260,56,4980,500,11960,10,1,11109424,1855,63.26,1.12,12,0.53,264.00,14936.00,17760,20230912,-5.97,10630,20230710,57.10,17760,-5.97,20230912,10630,57.10,20230710,17760,-5.97,20230912,10630,57.10,20230710,2.96,N,084730,500,55 억,,408131,N,N,0,N,00,N
20231218,100639,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16540,-80,5,-0.48,593014540,35714,14.16,16650,16780,16380,21600,11640,16620,16604.54,3.67,0,-7458,17433,17026,16463,16056,15493,17230,16260,56,4980,500,11960,10,1,11109424,1837,62.65,1.11,12,0.32,264.00,14936.00,17760,20230912,-6.87,10630,20230710,55.60,17760,-6.87,20230912,10630,55.60,20230710,17760,-6.87,20230912,10630,55.60,20230710,2.96,N,084730,500,55 억,,408131,N,N,0,N,00,N
20231218,090636,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16540,-80,5,-0.48,175151500,10510,4.17,16650,16780,16510,21600,11640,16620,16665.22,3.67,0,-4788,17433,17026,16463,16056,15493,17230,16260,56,4980,500,11960,10,1,11109424,1837,62.65,1.11,12,0.09,264.00,14936.00,17760,20230912,-6.87,10630,20230710,55.60,17760,-6.87,20230912,10630,55.60,20230710,17760,-6.87,20230912,10630,55.60,20230710,2.96,N,084730,500,55 억,,408131,N,N,0,N,00,N
20231215,160638,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16620,720,2,4.53,4150843040,251060,269.77,15900,16870,15900,20650,11130,15900,16533.17,3.22,0,48910,16393,16146,15863,15616,15333,16270,15740,56,4750,500,11440,10,1,11109424,1846,62.95,1.11,12,2.26,264.00,14936.00,17760,20230912,-6.42,10630,20230710,56.35,17760,-6.42,20230912,10630,56.35,20230710,17760,-6.42,20230912,10630,56.35,20230710,2.93,N,084730,500,55 억,,357425,N,N,0,N,00,N
20231215,150641,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16550,650,2,4.09,3979544960,240736,258.68,15900,16870,15900,20650,11130,15900,16530.74,3.22,0,47393,16393,16146,15863,15616,15333,16270,15740,56,4750,500,11440,10,1,11109424,1839,62.69,1.11,12,2.17,264.00,14936.00,17760,20230912,-6.81,10630,20230710,55.69,17760,-6.81,20230912,10630,55.69,20230710,17760,-6.81,20230912,10630,55.69,20230710,2.93,N,084730,500,55 억,,357425,N,N,0,N,00,N
20231215,140641,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16710,810,2,5.09,3421572290,207188,222.63,15900,16870,15900,20650,11130,15900,16514.34,3.22,0,45134,16393,16146,15863,15616,15333,16270,15740,56,4750,500,11440,10,1,11109424,1856,63.30,1.12,12,1.86,264.00,14936.00,17760,20230912,-5.91,10630,20230710,57.20,17760,-5.91,20230912,10630,57.20,20230710,17760,-5.91,20230912,10630,57.20,20230710,2.93,N,084730,500,55 억,,357425,N,N,0,N,00,N
20231215,130636,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16740,840,2,5.28,2420184210,147450,158.44,15900,16870,15900,20650,11130,15900,16413.59,3.22,0,41583,16393,16146,15863,15616,15333,16270,15740,56,4750,500,11440,10,1,11109424,1860,63.41,1.12,12,1.33,264.00,14936.00,17760,20230912,-5.74,10630,20230710,57.48,17760,-5.74,20230912,10630,57.48,20230710,17760,-5.74,20230912,10630,57.48,20230710,2.93,N,084730,500,55 억,,357425,N,N,0,N,00,N
20231215,120637,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16430,530,2,3.33,1318569430,81278,87.34,15900,16460,15900,20650,11130,15900,16222.96,3.22,0,23983,16393,16146,15863,15616,15333,16270,15740,56,4750,500,11440,10,1,11109424,1825,62.23,1.10,12,0.73,264.00,14936.00,17760,20230912,-7.49,10630,20230710,54.56,17760,-7.49,20230912,10630,54.56,20230710,17760,-7.49,20230912,10630,54.56,20230710,2.93,N,084730,500,55 억,,357425,N,N,0,N,00,N
20231215,110633,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16290,390,2,2.45,963665640,59657,64.10,15900,16320,15900,20650,11130,15900,16153.44,3.22,0,21362,16393,16146,15863,15616,15333,16270,15740,56,4750,500,11440,10,1,11109424,1810,61.70,1.09,12,0.54,264.00,14936.00,17760,20230912,-8.28,10630,20230710,53.25,17760,-8.28,20230912,10630,53.25,20230710,17760,-8.28,20230912,10630,53.25,20230710,2.93,N,084730,500,55 억,,357425,N,N,0,N,00,N
20231215,100638,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16160,260,2,1.64,605701190,37590,40.39,15900,16270,15900,20650,11130,15900,16113.36,3.22,0,8684,16393,16146,15863,15616,15333,16270,15740,56,4750,500,11440,10,1,11109424,1795,61.21,1.08,12,0.34,264.00,14936.00,17760,20230912,-9.01,10630,20230710,52.02,17760,-9.01,20230912,10630,52.02,20230710,17760,-9.01,20230912,10630,52.02,20230710,2.93,N,084730,500,55 억,,357425,N,N,0,N,00,N
20231215,090639,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15990,90,2,0.57,162593550,10128,10.88,15900,16270,15900,20650,11130,15900,16053.87,3.22,0,754,16393,16146,15863,15616,15333,16270,15740,56,4750,500,11440,10,1,11109424,1776,60.57,1.07,12,0.09,264.00,14936.00,17760,20230912,-9.97,10630,20230710,50.42,17760,-9.97,20230912,10630,50.42,20230710,17760,-9.97,20230912,10630,50.42,20230710,2.93,N,084730,500,55 억,,357425,N,N,0,N,00,N
20231214,160635,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15900,170,2,1.08,1466109110,92447,186.38,15870,16110,15580,20400,11020,15730,15858.77,3.36,0,-14982,16243,15986,15743,15486,15243,15865,15365,56,4670,500,11320,10,1,11109424,1766,60.23,1.06,12,0.83,264.00,14936.00,17760,20230912,-10.47,10630,20230710,49.58,17760,-10.47,20230912,10630,49.58,20230710,17760,-10.47,20230912,10630,49.58,20230710,2.89,N,084730,500,55 억,,373576,N,N,0,N,00,N
20231214,150657,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15800,70,2,0.45,1421772030,89654,180.75,15870,16110,15580,20400,11020,15730,15858.43,3.36,0,-14514,16243,15986,15743,15486,15243,15865,15365,56,4670,500,11320,10,1,11109424,1755,59.85,1.06,12,0.81,264.00,14936.00,17760,20230912,-11.04,10630,20230710,48.64,17760,-11.04,20230912,10630,48.64,20230710,17760,-11.04,20230912,10630,48.64,20230710,2.89,N,084730,500,55 억,,373576,N,N,0,N,00,N
20231214,140642,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15840,110,2,0.70,1342491580,84641,170.64,15870,16110,15580,20400,11020,15730,15861.01,3.36,0,-13915,16243,15986,15743,15486,15243,15865,15365,56,4670,500,11320,10,1,11109424,1760,60.00,1.06,12,0.76,264.00,14936.00,17760,20230912,-10.81,10630,20230710,49.01,17760,-10.81,20230912,10630,49.01,20230710,17760,-10.81,20230912,10630,49.01,20230710,2.89,N,084730,500,55 억,,373576,N,N,0,N,00,N
20231214,130653,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15810,80,2,0.51,1294812960,81630,164.57,15870,16110,15580,20400,11020,15730,15861.97,3.36,0,-13482,16243,15986,15743,15486,15243,15865,15365,56,4670,500,11320,10,1,11109424,1756,59.89,1.06,12,0.73,264.00,14936.00,17760,20230912,-10.98,10630,20230710,48.73,17760,-10.98,20230912,10630,48.73,20230710,17760,-10.98,20230912,10630,48.73,20230710,2.89,N,084730,500,55 억,,373576,N,N,0,N,00,N
20231214,120704,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15650,-80,5,-0.51,854444830,53935,108.74,15870,16110,15580,20400,11020,15730,15842.12,3.36,0,-7403,16243,15986,15743,15486,15243,15865,15365,56,4670,500,11320,10,1,11109424,1739,59.28,1.05,12,0.49,264.00,14936.00,17760,20230912,-11.88,10630,20230710,47.22,17760,-11.88,20230912,10630,47.22,20230710,17760,-11.88,20230912,10630,47.22,20230710,2.89,N,084730,500,55 억,,373576,N,N,0,N,00,N
20231214,110637,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15790,60,2,0.38,623288620,39204,79.04,15870,16110,15690,20400,11020,15730,15898.60,3.36,0,-1743,16243,15986,15743,15486,15243,15865,15365,56,4670,500,11320,10,1,11109424,1754,59.81,1.06,12,0.35,264.00,14936.00,17760,20230912,-11.09,10630,20230710,48.54,17760,-11.09,20230912,10630,48.54,20230710,17760,-11.09,20230912,10630,48.54,20230710,2.89,N,084730,500,55 억,,373576,N,N,0,N,00,N
20231214,100629,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15840,110,2,0.70,401494740,25141,50.69,15870,16110,15830,20400,11020,15730,15969.72,3.36,0,5052,16243,15986,15743,15486,15243,15865,15365,56,4670,500,11320,10,1,11109424,1760,60.00,1.06,12,0.23,264.00,14936.00,17760,20230912,-10.81,10630,20230710,49.01,17760,-10.81,20230912,10630,49.01,20230710,17760,-10.81,20230912,10630,49.01,20230710,2.89,N,084730,500,55 억,,373576,N,N,0,N,00,N
20231214,090609,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15970,240,2,1.53,128281700,8035,16.20,15870,16100,15870,20400,11020,15730,15965.36,3.36,0,3166,16243,15986,15743,15486,15243,15865,15365,56,4670,500,11320,10,1,11109424,1774,60.49,1.07,12,0.07,264.00,14936.00,17760,20230912,-10.08,10630,20230710,50.24,17760,-10.08,20230912,10630,50.24,20230710,17760,-10.08,20230912,10630,50.24,20230710,2.89,N,084730,500,55 억,,373576,N,N,0,N,00,N
20231213,160633,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15730,-20,5,-0.13,766359240,49017,55.14,15800,16000,15500,20450,11030,15750,15634.56,3.32,0,3137,16483,16116,15903,15536,15323,16010,15430,56,4700,500,11340,10,1,11109424,1748,59.58,1.05,12,0.44,264.00,14936.00,17760,20230912,-11.43,10630,20230710,47.98,17760,-11.43,20230912,10630,47.98,20230710,17760,-11.43,20230912,10630,47.98,20230710,2.88,N,084730,500,55 억,,369181,N,N,0,N,00,N
20231213,150648,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15740,-10,5,-0.06,739951080,47338,53.25,15800,16000,15500,20450,11030,15750,15631.23,3.32,0,3479,16483,16116,15903,15536,15323,16010,15430,56,4700,500,11340,10,1,11109424,1749,59.62,1.05,12,0.43,264.00,14936.00,17760,20230912,-11.37,10630,20230710,48.07,17760,-11.37,20230912,10630,48.07,20230710,17760,-11.37,20230912,10630,48.07,20230710,2.88,N,084730,500,55 억,,369181,N,N,0,N,00,N
20231213,140647,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15560,-190,5,-1.21,573023940,36677,41.26,15800,16000,15500,20450,11030,15750,15623.52,3.32,0,2388,16483,16116,15903,15536,15323,16010,15430,56,4700,500,11340,10,1,11109424,1729,58.94,1.04,12,0.33,264.00,14936.00,17760,20230912,-12.39,10630,20230710,46.38,17760,-12.39,20230912,10630,46.38,20230710,17760,-12.39,20230912,10630,46.38,20230710,2.88,N,084730,500,55 억,,369181,N,N,0,N,00,N
20231213,130648,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15680,-70,5,-0.44,529960400,33916,38.15,15800,16000,15500,20450,11030,15750,15625.68,3.32,0,2866,16483,16116,15903,15536,15323,16010,15430,56,4700,500,11340,10,1,11109424,1742,59.39,1.05,12,0.31,264.00,14936.00,17760,20230912,-11.71,10630,20230710,47.51,17760,-11.71,20230912,10630,47.51,20230710,17760,-11.71,20230912,10630,47.51,20230710,2.88,N,084730,500,55 억,,369181,N,N,0,N,00,N
20231213,120645,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15630,-120,5,-0.76,464081290,29700,33.41,15800,16000,15500,20450,11030,15750,15625.63,3.32,0,2008,16483,16116,15903,15536,15323,16010,15430,56,4700,500,11340,10,1,11109424,1736,59.20,1.05,12,0.27,264.00,14936.00,17760,20230912,-11.99,10630,20230710,47.04,17760,-11.99,20230912,10630,47.04,20230710,17760,-11.99,20230912,10630,47.04,20230710,2.88,N,084730,500,55 억,,369181,N,N,0,N,00,N
20231213,110647,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15560,-190,5,-1.21,397560280,25450,28.63,15800,16000,15500,20450,11030,15750,15621.23,3.32,0,1712,16483,16116,15903,15536,15323,16010,15430,56,4700,500,11340,10,1,11109424,1729,58.94,1.04,12,0.23,264.00,14936.00,17760,20230912,-12.39,10630,20230710,46.38,17760,-12.39,20230912,10630,46.38,20230710,17760,-12.39,20230912,10630,46.38,20230710,2.88,N,084730,500,55 억,,369181,N,N,0,N,00,N
20231213,100650,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15580,-170,5,-1.08,305079120,19510,21.95,15800,16000,15500,20450,11030,15750,15637.06,3.32,0,539,16483,16116,15903,15536,15323,16010,15430,56,4700,500,11340,10,1,11109424,1731,59.02,1.04,12,0.18,264.00,14936.00,17760,20230912,-12.27,10630,20230710,46.57,17760,-12.27,20230912,10630,46.57,20230710,17760,-12.27,20230912,10630,46.57,20230710,2.88,N,084730,500,55 억,,369181,N,N,0,N,00,N
20231213,090641,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15850,100,2,0.63,43329260,2739,3.08,15800,16000,15630,20450,11030,15750,15819.37,3.32,0,-182,16483,16116,15903,15536,15323,16010,15430,56,4700,500,11340,10,1,11109424,1761,60.04,1.06,12,0.02,264.00,14936.00,17760,20230912,-10.75,10630,20230710,49.11,17760,-10.75,20230912,10630,49.11,20230710,17760,-10.75,20230912,10630,49.11,20230710,2.88,N,084730,500,55 억,,369181,N,N,0,N,00,N
20231212,160619,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15750,-180,5,-1.13,1412198930,88788,121.82,16090,16270,15690,20700,11160,15930,15905.29,3.33,0,-1061,16623,16276,16103,15756,15583,16190,15670,56,4770,500,11460,10,1,11109424,1750,59.66,1.05,12,0.80,264.00,14936.00,17760,20230912,-11.32,10630,20230710,48.17,17760,-11.32,20230912,10630,48.17,20230710,17760,-11.32,20230912,10630,48.17,20230710,2.82,N,084730,500,55 억,,370387,N,N,0,N,00,N
20231212,150625,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15800,-130,5,-0.82,1386915980,87184,119.62,16090,16270,15690,20700,11160,15930,15907.92,3.33,0,-1008,16623,16276,16103,15756,15583,16190,15670,56,4770,500,11460,10,1,11109424,1755,59.85,1.06,12,0.78,264.00,14936.00,17760,20230912,-11.04,10630,20230710,48.64,17760,-11.04,20230912,10630,48.64,20230710,17760,-11.04,20230912,10630,48.64,20230710,2.82,N,084730,500,55 억,,370387,N,N,0,N,00,N
20231212,140554,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15870,-60,5,-0.38,1108172380,69520,95.38,16090,16270,15690,20700,11160,15930,15940.34,3.33,0,-4179,16623,16276,16103,15756,15583,16190,15670,56,4770,500,11460,10,1,11109424,1763,60.11,1.06,12,0.63,264.00,14936.00,17760,20230912,-10.64,10630,20230710,49.29,17760,-10.64,20230912,10630,49.29,20230710,17760,-10.64,20230912,10630,49.29,20230710,2.82,N,084730,500,55 억,,370387,N,N,0,N,00,N
20231212,130552,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15850,-80,5,-0.50,997525240,62547,85.82,16090,16270,15690,20700,11160,15930,15948.41,3.33,0,-5099,16623,16276,16103,15756,15583,16190,15670,56,4770,500,11460,10,1,11109424,1761,60.04,1.06,12,0.56,264.00,14936.00,17760,20230912,-10.75,10630,20230710,49.11,17760,-10.75,20230912,10630,49.11,20230710,17760,-10.75,20230912,10630,49.11,20230710,2.82,N,084730,500,55 억,,370387,N,N,0,N,00,N
20231212,120550,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15760,-170,5,-1.07,920756900,57691,79.15,16090,16270,15690,20700,11160,15930,15960.15,3.33,0,-4642,16623,16276,16103,15756,15583,16190,15670,56,4770,500,11460,10,1,11109424,1751,59.70,1.06,12,0.52,264.00,14936.00,17760,20230912,-11.26,10630,20230710,48.26,17760,-11.26,20230912,10630,48.26,20230710,17760,-11.26,20230912,10630,48.26,20230710,2.82,N,084730,500,55 억,,370387,N,N,0,N,00,N
20231212,110559,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15760,-170,5,-1.07,668112740,41677,57.18,16090,16270,15760,20700,11160,15930,16030.73,3.33,0,-4403,16623,16276,16103,15756,15583,16190,15670,56,4770,500,11460,10,1,11109424,1751,59.70,1.06,12,0.38,264.00,14936.00,17760,20230912,-11.26,10630,20230710,48.26,17760,-11.26,20230912,10630,48.26,20230710,17760,-11.26,20230912,10630,48.26,20230710,2.82,N,084730,500,55 억,,370387,N,N,0,N,00,N
20231212,100620,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16010,80,2,0.50,392980710,24354,33.41,16090,16270,16010,20700,11160,15930,16136.19,3.33,0,-656,16623,16276,16103,15756,15583,16190,15670,56,4770,500,11460,10,1,11109424,1779,60.64,1.07,12,0.22,264.00,14936.00,17760,20230912,-9.85,10630,20230710,50.61,17760,-9.85,20230912,10630,50.61,20230710,17760,-9.85,20230912,10630,50.61,20230710,2.82,N,084730,500,55 억,,370387,N,N,0,N,00,N
20231212,090620,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16240,310,2,1.95,165832290,10287,14.11,16090,16270,16070,20700,11160,15930,16120.57,3.33,0,1642,16623,16276,16103,15756,15583,16190,15670,56,4770,500,11460,10,1,11109424,1804,61.52,1.09,12,0.09,264.00,14936.00,17760,20230912,-8.56,10630,20230710,52.78,17760,-8.56,20230912,10630,52.78,20230710,17760,-8.56,20230912,10630,52.78,20230710,2.82,N,084730,500,55 억,,370387,N,N,0,N,00,N
20231211,160622,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15930,20,2,0.13,1173811550,72623,72.36,15970,16450,15930,20650,11140,15910,16166.43,3.33,14548,14992,16830,16370,16060,15600,15290,16215,15445,56,4740,500,11450,10,1,11109424,1770,60.34,1.07,12,0.65,264.00,14936.00,17760,20230912,-10.30,10630,20230710,49.86,17760,-10.30,20230912,10630,49.86,20230710,17760,-10.30,20230912,10630,49.86,20230710,2.84,N,084730,500,55 억,,369877,N,N,0,N,00,N
20231211,150619,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15990,80,2,0.50,1067944860,65986,65.75,15970,16450,15930,20650,11140,15910,16184.42,3.33,14548,14129,16830,16370,16060,15600,15290,16215,15445,56,4740,500,11450,10,1,11109424,1776,60.57,1.07,12,0.59,264.00,14936.00,17760,20230912,-9.97,10630,20230710,50.42,17760,-9.97,20230912,10630,50.42,20230710,17760,-9.97,20230912,10630,50.42,20230710,2.84,N,084730,500,55 억,,369877,N,N,0,N,00,N
20231211,140618,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16080,170,2,1.07,950550110,58666,58.46,15970,16450,15930,20650,11140,15910,16202.74,3.33,14548,13787,16830,16370,16060,15600,15290,16215,15445,56,4740,500,11450,10,1,11109424,1786,60.91,1.08,12,0.53,264.00,14936.00,17760,20230912,-9.46,10630,20230710,51.27,17760,-9.46,20230912,10630,51.27,20230710,17760,-9.46,20230912,10630,51.27,20230710,2.84,N,084730,500,55 억,,369877,N,N,0,N,00,N
20231211,130621,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16120,210,2,1.32,914233740,56411,56.21,15970,16450,15930,20650,11140,15910,16206.66,3.33,14548,13767,16830,16370,16060,15600,15290,16215,15445,56,4740,500,11450,10,1,11109424,1791,61.06,1.08,12,0.51,264.00,14936.00,17760,20230912,-9.23,10630,20230710,51.65,17760,-9.23,20230912,10630,51.65,20230710,17760,-9.23,20230912,10630,51.65,20230710,2.84,N,084730,500,55 억,,369877,N,N,0,N,00,N
20231211,120620,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16180,270,2,1.70,858116680,52934,52.75,15970,16450,15930,20650,11140,15910,16211.07,3.33,14548,13153,16830,16370,16060,15600,15290,16215,15445,56,4740,500,11450,10,1,11109424,1798,61.29,1.08,12,0.48,264.00,14936.00,17760,20230912,-8.90,10630,20230710,52.21,17760,-8.90,20230912,10630,52.21,20230710,17760,-8.90,20230912,10630,52.21,20230710,2.84,N,084730,500,55 억,,369877,N,N,0,N,00,N
20231211,110618,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16060,150,2,0.94,756107780,46622,46.46,15970,16450,15930,20650,11140,15910,16217.83,3.33,14548,13332,16830,16370,16060,15600,15290,16215,15445,56,4740,500,11450,10,1,11109424,1784,60.83,1.08,12,0.42,264.00,14936.00,17760,20230912,-9.57,10630,20230710,51.08,17760,-9.57,20230912,10630,51.08,20230710,17760,-9.57,20230912,10630,51.08,20230710,2.84,N,084730,500,55 억,,369877,N,N,0,N,00,N
20231211,100616,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16240,330,2,2.07,568154200,34973,34.85,15970,16450,15930,20650,11140,15910,16245.51,3.33,14548,11371,16830,16370,16060,15600,15290,16215,15445,56,4740,500,11450,10,1,11109424,1804,61.52,1.09,12,0.31,264.00,14936.00,17760,20230912,-8.56,10630,20230710,52.78,17760,-8.56,20230912,10630,52.78,20230710,17760,-8.56,20230912,10630,52.78,20230710,2.84,N,084730,500,55 억,,369877,N,N,0,N,00,N
20231211,090616,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16370,460,2,2.89,261634400,16112,16.05,15970,16450,15930,20650,11140,15910,16238.48,3.33,14548,5755,16830,16370,16060,15600,15290,16215,15445,56,4740,500,11450,10,1,11109424,1819,62.01,1.10,12,0.15,264.00,14936.00,17760,20230912,-7.83,10630,20230710,54.00,17760,-7.83,20230912,10630,54.00,20230710,17760,-7.83,20230912,10630,54.00,20230710,2.84,N,084730,500,55 억,,369877,N,N,0,N,00,N
20231208,160610,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15910,-450,5,-2.75,1598522560,99712,100.55,16520,16520,15750,21250,11460,16360,16032.19,3.33,0,-13999,16880,16620,16240,15980,15600,16750,16110,56,4890,500,11770,10,1,11109424,1768,60.27,1.07,12,0.90,264.00,14936.00,17760,20230912,-10.42,10630,20230710,49.67,17760,-10.42,20230912,10630,49.67,20230710,17760,-10.42,20230912,10630,49.67,20230710,2.86,N,084730,500,55 억,,369877,N,N,0,N,00,N
20231208,150613,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15950,-410,5,-2.51,1521017730,94842,95.64,16520,16520,15750,21250,11460,16360,16037.39,3.33,0,-13747,16880,16620,16240,15980,15600,16750,16110,56,4890,500,11770,10,1,11109424,1772,60.42,1.07,12,0.85,264.00,14936.00,17760,20230912,-10.19,10630,20230710,50.05,17760,-10.19,20230912,10630,50.05,20230710,17760,-10.19,20230912,10630,50.05,20230710,2.86,N,084730,500,55 억,,369877,N,N,0,N,00,N
20231208,140611,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15950,-410,5,-2.51,1437978920,89631,90.38,16520,16520,15750,21250,11460,16360,16043.32,3.33,0,-13511,16880,16620,16240,15980,15600,16750,16110,56,4890,500,11770,10,1,11109424,1772,60.42,1.07,12,0.81,264.00,14936.00,17760,20230912,-10.19,10630,20230710,50.05,17760,-10.19,20230912,10630,50.05,20230710,17760,-10.19,20230912,10630,50.05,20230710,2.86,N,084730,500,55 억,,369877,N,N,0,N,00,N
20231208,130612,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15930,-430,5,-2.63,1359798730,84711,85.42,16520,16520,15750,21250,11460,16360,16052.21,3.33,0,-13498,16880,16620,16240,15980,15600,16750,16110,56,4890,500,11770,10,1,11109424,1770,60.34,1.07,12,0.76,264.00,14936.00,17760,20230912,-10.30,10630,20230710,49.86,17760,-10.30,20230912,10630,49.86,20230710,17760,-10.30,20230912,10630,49.86,20230710,2.86,N,084730,500,55 억,,369877,N,N,0,N,00,N
20231208,120608,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15810,-550,5,-3.36,1281282040,79762,80.43,16520,16520,15750,21250,11460,16360,16063.82,3.33,0,-13839,16880,16620,16240,15980,15600,16750,16110,56,4890,500,11770,10,1,11109424,1756,59.89,1.06,12,0.72,264.00,14936.00,17760,20230912,-10.98,10630,20230710,48.73,17760,-10.98,20230912,10630,48.73,20230710,17760,-10.98,20230912,10630,48.73,20230710,2.86,N,084730,500,55 억,,369877,N,N,0,N,00,N
20231208,110606,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15940,-420,5,-2.57,925595520,57323,57.80,16520,16520,15920,21250,11460,16360,16147.02,3.33,0,-10264,16880,16620,16240,15980,15600,16750,16110,56,4890,500,11770,10,1,11109424,1771,60.38,1.07,12,0.52,264.00,14936.00,17760,20230912,-10.25,10630,20230710,49.95,17760,-10.25,20230912,10630,49.95,20230710,17760,-10.25,20230912,10630,49.95,20230710,2.86,N,084730,500,55 억,,369877,N,N,0,N,00,N
20231208,100615,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16130,-230,5,-1.41,593799400,36612,36.92,16520,16520,16030,21250,11460,16360,16218.71,3.33,0,-6718,16880,16620,16240,15980,15600,16750,16110,56,4890,500,11770,10,1,11109424,1792,61.10,1.08,12,0.33,264.00,14936.00,17760,20230912,-9.18,10630,20230710,51.74,17760,-9.18,20230912,10630,51.74,20230710,17760,-9.18,20230912,10630,51.74,20230710,2.86,N,084730,500,55 억,,369877,N,N,0,N,00,N
20231208,090606,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16400,40,2,0.24,237243590,14517,14.64,16520,16520,16190,21250,11460,16360,16342.47,3.33,0,-3520,16880,16620,16240,15980,15600,16750,16110,56,4890,500,11770,10,1,11109424,1822,62.12,1.10,12,0.13,264.00,14936.00,17760,20230912,-7.66,10630,20230710,54.28,17760,-7.66,20230912,10630,54.28,20230710,17760,-7.66,20230912,10630,54.28,20230710,2.86,N,084730,500,55 억,,369877,N,N,0,N,00,N
20231207,160608,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16360,420,2,2.63,1600344630,98680,176.91,15960,16500,15860,20700,11160,15940,16217.15,3.47,0,-16842,16373,16156,15893,15676,15413,16265,15785,56,4760,500,11470,10,1,11109424,1818,61.97,1.10,12,0.89,264.00,14936.00,17760,20230912,-7.88,10630,20230710,53.90,17760,-7.88,20230912,10630,53.90,20230710,17760,-7.88,20230912,10630,53.90,20230710,2.90,N,084730,500,55 억,,385776,N,N,0,N,00,N
20231207,150610,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16260,320,2,2.01,1497078300,92357,165.57,15960,16500,15860,20700,11160,15940,16209.69,3.47,0,-14615,16373,16156,15893,15676,15413,16265,15785,56,4760,500,11470,10,1,11109424,1806,61.59,1.09,12,0.83,264.00,14936.00,17760,20230912,-8.45,10630,20230710,52.96,17760,-8.45,20230912,10630,52.96,20230710,17760,-8.45,20230912,10630,52.96,20230710,2.90,N,084730,500,55 억,,385776,N,N,0,N,00,N
20231207,140605,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16290,350,2,2.20,1333958530,82329,147.59,15960,16500,15860,20700,11160,15940,16202.78,3.47,0,-10067,16373,16156,15893,15676,15413,16265,15785,56,4760,500,11470,10,1,11109424,1810,61.70,1.09,12,0.74,264.00,14936.00,17760,20230912,-8.28,10630,20230710,53.25,17760,-8.28,20230912,10630,53.25,20230710,17760,-8.28,20230912,10630,53.25,20230710,2.90,N,084730,500,55 억,,385776,N,N,0,N,00,N
20231207,130606,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16340,400,2,2.51,1188805760,73433,131.65,15960,16500,15860,20700,11160,15940,16188.99,3.47,0,-9321,16373,16156,15893,15676,15413,16265,15785,56,4760,500,11470,10,1,11109424,1815,61.89,1.09,12,0.66,264.00,14936.00,17760,20230912,-8.00,10630,20230710,53.72,17760,-8.00,20230912,10630,53.72,20230710,17760,-8.00,20230912,10630,53.72,20230710,2.90,N,084730,500,55 억,,385776,N,N,0,N,00,N
20231207,120608,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16400,460,2,2.89,1008476470,62445,111.95,15960,16490,15860,20700,11160,15940,16149.84,3.47,0,-7745,16373,16156,15893,15676,15413,16265,15785,56,4760,500,11470,10,1,11109424,1822,62.12,1.10,12,0.56,264.00,14936.00,17760,20230912,-7.66,10630,20230710,54.28,17760,-7.66,20230912,10630,54.28,20230710,17760,-7.66,20230912,10630,54.28,20230710,2.90,N,084730,500,55 억,,385776,N,N,0,N,00,N
20231207,110604,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16060,120,2,0.75,524160520,32689,58.60,15960,16150,15860,20700,11160,15940,16034.77,3.47,0,-4388,16373,16156,15893,15676,15413,16265,15785,56,4760,500,11470,10,1,11109424,1784,60.83,1.08,12,0.29,264.00,14936.00,17760,20230912,-9.57,10630,20230710,51.08,17760,-9.57,20230912,10630,51.08,20230710,17760,-9.57,20230912,10630,51.08,20230710,2.90,N,084730,500,55 억,,385776,N,N,0,N,00,N
20231207,100603,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16040,100,2,0.63,369128010,23047,41.32,15960,16140,15860,20700,11160,15940,16016.31,3.47,0,-4104,16373,16156,15893,15676,15413,16265,15785,56,4760,500,11470,10,1,11109424,1782,60.76,1.07,12,0.21,264.00,14936.00,17760,20230912,-9.68,10630,20230710,50.89,17760,-9.68,20230912,10630,50.89,20230710,17760,-9.68,20230912,10630,50.89,20230710,2.90,N,084730,500,55 억,,385776,N,N,0,N,00,N
20231207,090609,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16050,110,2,0.69,52535270,3288,5.89,15960,16050,15900,20700,11160,15940,15977.88,3.47,0,-366,16373,16156,15893,15676,15413,16265,15785,56,4760,500,11470,10,1,11109424,1783,60.80,1.07,12,0.03,264.00,14936.00,17760,20230912,-9.63,10630,20230710,50.99,17760,-9.63,20230912,10630,50.99,20230710,17760,-9.63,20230912,10630,50.99,20230710,2.90,N,084730,500,55 억,,385776,N,N,0,N,00,N
20231206,160559,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15940,90,2,0.57,883790520,55611,74.15,15850,16110,15630,20600,11100,15850,15892.38,3.39,0,12075,16843,16346,16003,15506,15163,16175,15335,56,4750,500,11410,10,1,11109424,1771,60.38,1.07,12,0.50,264.00,14936.00,17760,20230912,-10.25,10630,20230710,49.95,17760,-10.25,20230912,10630,49.95,20230710,17760,-10.25,20230912,10630,49.95,20230710,2.89,N,084730,500,55 억,,376206,N,N,0,N,00,N
20231206,150608,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15930,80,2,0.50,842427500,53010,70.68,15850,16110,15630,20600,11100,15850,15891.87,3.39,0,11720,16843,16346,16003,15506,15163,16175,15335,56,4750,500,11410,10,1,11109424,1770,60.34,1.07,12,0.48,264.00,14936.00,17760,20230912,-10.30,10630,20230710,49.86,17760,-10.30,20230912,10630,49.86,20230710,17760,-10.30,20230912,10630,49.86,20230710,2.89,N,084730,500,55 억,,376206,N,N,0,N,00,N
20231206,140607,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16000,150,2,0.95,726808290,45738,60.99,15850,16110,15630,20600,11100,15850,15890.70,3.39,0,12637,16843,16346,16003,15506,15163,16175,15335,56,4750,500,11410,10,1,11109424,1778,60.61,1.07,12,0.41,264.00,14936.00,17760,20230912,-9.91,10630,20230710,50.52,17760,-9.91,20230912,10630,50.52,20230710,17760,-9.91,20230912,10630,50.52,20230710,2.89,N,084730,500,55 억,,376206,N,N,0,N,00,N
20231206,130601,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15950,100,2,0.63,676604100,42586,56.79,15850,16110,15630,20600,11100,15850,15887.96,3.39,0,11383,16843,16346,16003,15506,15163,16175,15335,56,4750,500,11410,10,1,11109424,1772,60.42,1.07,12,0.38,264.00,14936.00,17760,20230912,-10.19,10630,20230710,50.05,17760,-10.19,20230912,10630,50.05,20230710,17760,-10.19,20230912,10630,50.05,20230710,2.89,N,084730,500,55 억,,376206,N,N,0,N,00,N
20231206,120558,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16060,210,2,1.32,595082170,37492,49.99,15850,16110,15630,20600,11100,15850,15872.25,3.39,0,10958,16843,16346,16003,15506,15163,16175,15335,56,4750,500,11410,10,1,11109424,1784,60.83,1.08,12,0.34,264.00,14936.00,17760,20230912,-9.57,10630,20230710,51.08,17760,-9.57,20230912,10630,51.08,20230710,17760,-9.57,20230912,10630,51.08,20230710,2.89,N,084730,500,55 억,,376206,N,N,0,N,00,N
20231206,110609,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16010,160,2,1.01,497256910,31382,41.85,15850,16010,15630,20600,11100,15850,15845.29,3.39,0,9907,16843,16346,16003,15506,15163,16175,15335,56,4750,500,11410,10,1,11109424,1779,60.64,1.07,12,0.28,264.00,14936.00,17760,20230912,-9.85,10630,20230710,50.61,17760,-9.85,20230912,10630,50.61,20230710,17760,-9.85,20230912,10630,50.61,20230710,2.89,N,084730,500,55 억,,376206,N,N,0,N,00,N
20231206,100604,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15850,0,3,0.00,210587990,13345,17.79,15850,15950,15630,20600,11100,15850,15780.24,3.39,0,226,16843,16346,16003,15506,15163,16175,15335,56,4750,500,11410,10,1,11109424,1761,60.04,1.06,12,0.12,264.00,14936.00,17760,20230912,-10.75,10630,20230710,49.11,17760,-10.75,20230912,10630,49.11,20230710,17760,-10.75,20230912,10630,49.11,20230710,2.89,N,084730,500,55 억,,376206,N,N,0,N,00,N
20231206,090602,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15930,80,2,0.50,17890930,1130,1.51,15850,15950,15720,20600,11100,15850,15832.53,3.39,0,239,16843,16346,16003,15506,15163,16175,15335,56,4750,500,11410,10,1,11109424,1770,60.34,1.07,12,0.01,264.00,14936.00,17760,20230912,-10.30,10630,20230710,49.86,17760,-10.30,20230912,10630,49.86,20230710,17760,-10.30,20230912,10630,49.86,20230710,2.89,N,084730,500,55 억,,376206,N,N,0,N,00,N
20231205,160606,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15850,-450,5,-2.76,1203210070,74629,100.97,16270,16500,15660,21150,11410,16300,16122.65,3.33,0,6739,16993,16646,16403,16056,15813,16525,15935,56,4850,500,11730,10,1,11109424,1761,60.04,1.06,12,0.67,264.00,14936.00,17760,20230912,-10.75,10630,20230710,49.11,17760,-10.75,20230912,10630,49.11,20230710,17760,-10.75,20230912,10630,49.11,20230710,2.89,N,084730,500,55 억,,369684,N,N,0,N,00,N
20231205,150604,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,15800,-500,5,-3.07,1119229080,69330,93.80,16270,16500,15660,21150,11410,16300,16143.50,3.33,0,4757,16993,16646,16403,16056,15813,16525,15935,56,4850,500,11730,10,1,11109424,1755,59.85,1.06,12,0.62,264.00,14936.00,17760,20230912,-11.04,10630,20230710,48.64,17760,-11.04,20230912,10630,48.64,20230710,17760,-11.04,20230912,10630,48.64,20230710,2.89,N,084730,500,55 억,,369684,N,N,0,N,00,N
20231205,140604,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16040,-260,5,-1.60,812281560,49974,67.61,16270,16500,16010,21150,11410,16300,16254.08,3.33,0,2450,16993,16646,16403,16056,15813,16525,15935,56,4850,500,11730,10,1,11109424,1782,60.76,1.07,12,0.45,264.00,14936.00,17760,20230912,-9.68,10630,20230710,50.89,17760,-9.68,20230912,10630,50.89,20230710,17760,-9.68,20230912,10630,50.89,20230710,2.89,N,084730,500,55 억,,369684,N,N,0,N,00,N
20231205,130602,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16370,70,2,0.43,577990640,35432,47.94,16270,16500,16090,21150,11410,16300,16312.67,3.33,0,5572,16993,16646,16403,16056,15813,16525,15935,56,4850,500,11730,10,1,11109424,1819,62.01,1.10,12,0.32,264.00,14936.00,17760,20230912,-7.83,10630,20230710,54.00,17760,-7.83,20230912,10630,54.00,20230710,17760,-7.83,20230912,10630,54.00,20230710,2.89,N,084730,500,55 억,,369684,N,N,0,N,00,N
20231205,120558,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16380,80,2,0.49,532148170,32629,44.14,16270,16500,16090,21150,11410,16300,16309.06,3.33,0,5980,16993,16646,16403,16056,15813,16525,15935,56,4850,500,11730,10,1,11109424,1820,62.05,1.10,12,0.29,264.00,14936.00,17760,20230912,-7.77,10630,20230710,54.09,17760,-7.77,20230912,10630,54.09,20230710,17760,-7.77,20230912,10630,54.09,20230710,2.89,N,084730,500,55 억,,369684,N,N,0,N,00,N
20231205,110558,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16280,-20,5,-0.12,479197610,29382,39.75,16270,16500,16090,21150,11410,16300,16309.22,3.33,0,6242,16993,16646,16403,16056,15813,16525,15935,56,4850,500,11730,10,1,11109424,1809,61.67,1.09,12,0.26,264.00,14936.00,17760,20230912,-8.33,10630,20230710,53.15,17760,-8.33,20230912,10630,53.15,20230710,17760,-8.33,20230912,10630,53.15,20230710,2.89,N,084730,500,55 억,,369684,N,N,0,N,00,N
20231205,100600,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16450,150,2,0.92,297764950,18311,24.77,16270,16500,16090,21150,11410,16300,16261.53,3.33,0,4053,16993,16646,16403,16056,15813,16525,15935,56,4850,500,11730,10,1,11109424,1828,62.31,1.10,12,0.16,264.00,14936.00,17760,20230912,-7.38,10630,20230710,54.75,17760,-7.38,20230912,10630,54.75,20230710,17760,-7.38,20230912,10630,54.75,20230710,2.89,N,084730,500,55 억,,369684,N,N,0,N,00,N
20231205,090559,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16140,-160,5,-0.98,17494670,1080,1.46,16270,16270,16140,21150,11410,16300,16198.77,3.33,0,-206,16993,16646,16403,16056,15813,16525,15935,56,4850,500,11730,10,1,11109424,1793,61.14,1.08,12,0.01,264.00,14936.00,17760,20230912,-9.12,10630,20230710,51.83,17760,-9.12,20230912,10630,51.83,20230710,17760,-9.12,20230912,10630,51.83,20230710,2.89,N,084730,500,55 억,,369684,N,N,0,N,00,N
20231204,160558,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16300,-310,5,-1.87,1191135330,72876,49.26,16700,16750,16160,21550,11630,16610,16344.74,3.40,0,-7681,17230,16920,16760,16450,16290,16840,16370,56,4940,500,11950,10,1,11109424,1811,61.74,1.09,12,0.66,264.00,14936.00,17760,20230912,-8.22,10630,20230710,53.34,17760,-8.22,20230912,10630,53.34,20230710,17760,-8.22,20230912,10630,53.34,20230710,2.92,N,084730,500,55 억,,378061,N,N,0,N,00,N
20231204,150600,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16370,-240,5,-1.44,1156269090,70738,47.82,16700,16750,16160,21550,11630,16610,16345.80,3.40,0,-7757,17230,16920,16760,16450,16290,16840,16370,56,4940,500,11950,10,1,11109424,1819,62.01,1.10,12,0.64,264.00,14936.00,17760,20230912,-7.83,10630,20230710,54.00,17760,-7.83,20230912,10630,54.00,20230710,17760,-7.83,20230912,10630,54.00,20230710,2.92,N,084730,500,55 억,,378061,N,N,0,N,00,N
20231204,140556,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16400,-210,5,-1.26,1037745270,63487,42.92,16700,16750,16160,21550,11630,16610,16345.79,3.40,0,-7664,17230,16920,16760,16450,16290,16840,16370,56,4940,500,11950,10,1,11109424,1822,62.12,1.10,12,0.57,264.00,14936.00,17760,20230912,-7.66,10630,20230710,54.28,17760,-7.66,20230912,10630,54.28,20230710,17760,-7.66,20230912,10630,54.28,20230710,2.92,N,084730,500,55 억,,378061,N,N,0,N,00,N
20231204,130554,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16420,-190,5,-1.14,973569030,59566,40.26,16700,16750,16160,21550,11630,16610,16344.37,3.40,0,-7308,17230,16920,16760,16450,16290,16840,16370,56,4940,500,11950,10,1,11109424,1824,62.20,1.10,12,0.54,264.00,14936.00,17760,20230912,-7.55,10630,20230710,54.47,17760,-7.55,20230912,10630,54.47,20230710,17760,-7.55,20230912,10630,54.47,20230710,2.92,N,084730,500,55 억,,378061,N,N,0,N,00,N
20231204,120554,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16400,-210,5,-1.26,920478230,56329,38.08,16700,16750,16160,21550,11630,16610,16341.11,3.40,0,-7231,17230,16920,16760,16450,16290,16840,16370,56,4940,500,11950,10,1,11109424,1822,62.12,1.10,12,0.51,264.00,14936.00,17760,20230912,-7.66,10630,20230710,54.28,17760,-7.66,20230912,10630,54.28,20230710,17760,-7.66,20230912,10630,54.28,20230710,2.92,N,084730,500,55 억,,378061,N,N,0,N,00,N
20231204,110557,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16370,-240,5,-1.44,838554860,51341,34.71,16700,16750,16160,21550,11630,16610,16333.04,3.40,0,-9613,17230,16920,16760,16450,16290,16840,16370,56,4940,500,11950,10,1,11109424,1819,62.01,1.10,12,0.46,264.00,14936.00,17760,20230912,-7.83,10630,20230710,54.00,17760,-7.83,20230912,10630,54.00,20230710,17760,-7.83,20230912,10630,54.00,20230710,2.92,N,084730,500,55 억,,378061,N,N,0,N,00,N
20231204,100556,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16230,-380,5,-2.29,681170040,41709,28.19,16700,16750,16160,21550,11630,16610,16331.49,3.40,0,-10885,17230,16920,16760,16450,16290,16840,16370,56,4940,500,11950,10,1,11109424,1803,61.48,1.09,12,0.38,264.00,14936.00,17760,20230912,-8.61,10630,20230710,52.68,17760,-8.61,20230912,10630,52.68,20230710,17760,-8.61,20230912,10630,52.68,20230710,2.92,N,084730,500,55 억,,378061,N,N,0,N,00,N
20231204,090555,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16540,-70,5,-0.42,84863340,5112,3.46,16700,16750,16540,21550,11630,16610,16600.81,3.40,0,-3322,17230,16920,16760,16450,16290,16840,16370,56,4940,500,11950,10,1,11109424,1837,62.65,1.11,12,0.05,264.00,14936.00,17760,20230912,-6.87,10630,20230710,55.60,17760,-6.87,20230912,10630,55.60,20230710,17760,-6.87,20230912,10630,55.60,20230710,2.92,N,084730,500,55 억,,378061,N,N,0,N,00,N
20231201,160557,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16610,90,2,0.54,2056358410,122268,129.72,16940,17070,16600,21450,11570,16520,16819.32,3.68,0,-5057,16820,16670,16430,16280,16040,16745,16355,56,4930,500,11890,10,1,11109424,1845,62.92,1.11,12,1.10,264.00,14936.00,17760,20230912,-6.48,10630,20230710,56.26,17760,-6.48,20230912,10630,56.26,20230710,17760,-6.48,20230912,10630,56.26,20230710,2.88,N,084730,500,55 억,,408373,N,N,0,N,00,N
20231201,150554,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16730,210,2,1.27,1978856790,117610,124.77,16940,17070,16600,21450,11570,16520,16825.61,3.68,0,-4823,16820,16670,16430,16280,16040,16745,16355,56,4930,500,11890,10,1,11109424,1859,63.37,1.12,12,1.06,264.00,14936.00,17760,20230912,-5.80,10630,20230710,57.38,17760,-5.80,20230912,10630,57.38,20230710,17760,-5.80,20230912,10630,57.38,20230710,2.88,N,084730,500,55 억,,408373,N,N,0,N,00,N
20231201,140555,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16740,220,2,1.33,1785723300,106023,112.48,16940,17070,16610,21450,11570,16520,16842.82,3.68,0,-2238,16820,16670,16430,16280,16040,16745,16355,56,4930,500,11890,10,1,11109424,1860,63.41,1.12,12,0.95,264.00,14936.00,17760,20230912,-5.74,10630,20230710,57.48,17760,-5.74,20230912,10630,57.48,20230710,17760,-5.74,20230912,10630,57.48,20230710,2.88,N,084730,500,55 억,,408373,N,N,0,N,00,N
20231201,130554,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16690,170,2,1.03,1679564500,99650,105.72,16940,17070,16610,21450,11570,16520,16854.67,3.68,0,24,16820,16670,16430,16280,16040,16745,16355,56,4930,500,11890,10,1,11109424,1854,63.22,1.12,12,0.90,264.00,14936.00,17760,20230912,-6.02,10630,20230710,57.01,17760,-6.02,20230912,10630,57.01,20230710,17760,-6.02,20230912,10630,57.01,20230710,2.88,N,084730,500,55 억,,408373,N,N,0,N,00,N
20231201,120600,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16700,180,2,1.09,1568405360,92977,98.64,16940,17070,16610,21450,11570,16520,16868.78,3.68,0,1473,16820,16670,16430,16280,16040,16745,16355,56,4930,500,11890,10,1,11109424,1855,63.26,1.12,12,0.84,264.00,14936.00,17760,20230912,-5.97,10630,20230710,57.10,17760,-5.97,20230912,10630,57.10,20230710,17760,-5.97,20230912,10630,57.10,20230710,2.88,N,084730,500,55 억,,408373,N,N,0,N,00,N
20231201,110556,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16790,270,2,1.63,1424444580,84370,89.51,16940,17070,16610,21450,11570,16520,16883.35,3.68,0,6440,16820,16670,16430,16280,16040,16745,16355,56,4930,500,11890,10,1,11109424,1865,63.60,1.12,12,0.76,264.00,14936.00,17760,20230912,-5.46,10630,20230710,57.95,17760,-5.46,20230912,10630,57.95,20230710,17760,-5.46,20230912,10630,57.95,20230710,2.88,N,084730,500,55 억,,408373,N,N,0,N,00,N
20231201,100559,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,17020,500,2,3.03,1156717860,68549,72.72,16940,17030,16610,21450,11570,16520,16874.37,3.68,0,7890,16820,16670,16430,16280,16040,16745,16355,56,4930,500,11890,10,1,11109424,1891,64.47,1.14,12,0.62,264.00,14936.00,17760,20230912,-4.17,10630,20230710,60.11,17760,-4.17,20230912,10630,60.11,20230710,17760,-4.17,20230912,10630,60.11,20230710,2.88,N,084730,500,55 억,,408373,N,N,0,N,00,N
20231201,090553,55,40.00,KOSDAQ,,통신장비,N,N,N,Y,40,N,16850,330,2,2.00,415929740,24546,26.04,16940,17020,16800,21450,11570,16520,16945.08,3.68,0,-3406,16820,16670,16430,16280,16040,16745,16355,56,4930,500,11890,10,1,11109424,1872,63.83,1.13,12,0.22,264.00,14936.00,17760,20230912,-5.12,10630,20230710,58.51,17760,-5.12,20230912,10630,58.51,20230710,17760,-5.12,20230912,10630,58.51,20230710,2.88,N,084730,500,55 억,,408373,N,N,0,N,00,N