KissMeData/088800/price/prices-20240101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240123,120715,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,3230,-120,5,-3.58,12819103320,4077907,31.98,3300,3300,3015,4355,2345,3350,3143.54,4.45,0,254210,3676,3512,3371,3207,3066,3595,3290,350,1005,500,2340,5,1,69926073,2259,-6.80,2.95,12,5.83,-475.00,1095.00,6082,20230201,-46.89,1537,20231011,110.15,3680,-12.23,20240119,1760,83.52,20240102,6870,-52.98,20230201,1537,110.15,20231011,0.01,N,088800,500,349 억,,3111684,N,N,3299,N,00,N
20240123,110712,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,3250,-100,5,-2.99,11057916610,3534800,27.72,3300,3300,3015,4355,2345,3350,3128.29,4.45,0,206865,3676,3512,3371,3207,3066,3595,3290,350,1005,500,2340,5,1,69926073,2273,-6.84,2.97,12,5.06,-475.00,1095.00,6082,20230201,-46.56,1537,20231011,111.45,3680,-11.68,20240119,1760,84.66,20240102,6870,-52.69,20230201,1537,111.45,20231011,0.01,N,088800,500,349 억,,3111684,N,N,3299,N,00,N
20240123,100712,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,3185,-165,5,-4.93,8955029335,2878236,22.57,3300,3300,3015,4355,2345,3350,3111.27,4.45,0,176044,3676,3512,3371,3207,3066,3595,3290,350,1005,500,2340,5,1,69926073,2227,-6.71,2.91,12,4.12,-475.00,1095.00,6082,20230201,-47.63,1537,20231011,107.22,3680,-13.45,20240119,1760,80.97,20240102,6870,-53.64,20230201,1537,107.22,20231011,0.01,N,088800,500,349 억,,3111684,N,N,3299,N,00,N
20240123,090713,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,3070,-280,5,-8.36,2908582695,930392,7.30,3300,3300,3015,4355,2345,3350,3126.14,4.45,0,-16556,3676,3512,3371,3207,3066,3595,3290,350,1005,500,2340,5,1,69926073,2147,-6.46,2.80,12,1.33,-475.00,1095.00,6082,20230201,-49.52,1537,20231011,99.74,3680,-16.58,20240119,1760,74.43,20240102,6870,-55.31,20230201,1537,99.74,20231011,0.01,N,088800,500,349 억,,3111684,N,N,3299,N,00,N
20240119,160708,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,3220,185,2,6.10,104547164410,31144136,188.55,3055,3680,2970,3945,2125,3035,3357.09,4.46,0,-845974,3371,3202,2951,2782,2531,3287,2867,350,910,500,2120,5,1,69926073,2252,-6.78,2.94,12,44.54,-475.00,1095.00,6082,20230201,-47.06,1537,20231011,109.50,3680,-12.50,20240119,1760,82.95,20240102,6870,-53.13,20230201,1537,109.50,20231011,0.02,N,088800,500,349 억,,3115866,N,N,1023,N,00,N
20240119,150710,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,3225,190,2,6.26,102369073770,30466022,184.44,3055,3680,2970,3945,2125,3035,3360.24,4.46,0,-670884,3371,3202,2951,2782,2531,3287,2867,350,910,500,2120,5,1,69926073,2255,-6.79,2.95,12,43.57,-475.00,1095.00,6082,20230201,-46.97,1537,20231011,109.82,3680,-12.36,20240119,1760,83.24,20240102,6870,-53.06,20230201,1537,109.82,20231011,0.02,N,088800,500,349 억,,3115866,N,N,0,N,00,N
20240119,140708,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,3240,205,2,6.75,98100006180,29133678,176.38,3055,3680,2970,3945,2125,3035,3367.39,4.46,0,-756139,3371,3202,2951,2782,2531,3287,2867,350,910,500,2120,5,1,69926073,2266,-6.82,2.96,12,41.66,-475.00,1095.00,6082,20230201,-46.73,1537,20231011,110.80,3680,-11.96,20240119,1760,84.09,20240102,6870,-52.84,20230201,1537,110.80,20231011,0.02,N,088800,500,349 억,,3115866,N,N,0,N,00,N
20240119,130709,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,3290,255,2,8.40,95045072485,28198841,170.72,3055,3680,2970,3945,2125,3035,3370.69,4.46,0,-685869,3371,3202,2951,2782,2531,3287,2867,350,910,500,2120,5,1,69926073,2301,-6.93,3.00,12,40.33,-475.00,1095.00,6082,20230201,-45.91,1537,20231011,114.05,3680,-10.60,20240119,1760,86.93,20240102,6870,-52.11,20230201,1537,114.05,20231011,0.02,N,088800,500,349 억,,3115866,N,N,0,N,00,N
20240119,120712,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,3235,200,2,6.59,90202924965,26727666,161.81,3055,3680,2970,3945,2125,3035,3375.05,4.46,0,-738285,3371,3202,2951,2782,2531,3287,2867,350,910,500,2120,5,1,69926073,2262,-6.81,2.95,12,38.22,-475.00,1095.00,6082,20230201,-46.81,1537,20231011,110.47,3680,-12.09,20240119,1760,83.81,20240102,6870,-52.91,20230201,1537,110.47,20231011,0.02,N,088800,500,349 억,,3115866,N,N,0,N,00,N
20240119,110711,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,3320,285,2,9.39,84088373975,24874221,150.59,3055,3680,2970,3945,2125,3035,3380.72,4.46,0,-779957,3371,3202,2951,2782,2531,3287,2867,350,910,500,2120,5,1,69926073,2322,-6.99,3.03,12,35.57,-475.00,1095.00,6082,20230201,-45.41,1537,20231011,116.01,3680,-9.78,20240119,1760,88.64,20240102,6870,-51.67,20230201,1537,116.01,20231011,0.02,N,088800,500,349 억,,3115866,N,N,0,N,00,N
20240119,100715,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,3450,415,2,13.67,70191824545,20754930,125.65,3055,3680,2970,3945,2125,3035,3382.15,4.46,0,-685437,3371,3202,2951,2782,2531,3287,2867,350,910,500,2120,5,1,69926073,2412,-7.26,3.15,12,29.68,-475.00,1095.00,6082,20230201,-43.28,1537,20231011,124.46,3680,-6.25,20240119,1760,96.02,20240102,6870,-49.78,20230201,1537,124.46,20231011,0.02,N,088800,500,349 억,,3115866,N,N,0,N,00,N
20240119,090707,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,3245,210,2,6.92,6986976540,2233935,13.52,3055,3245,2970,3945,2125,3035,3128.20,4.46,0,90207,3371,3202,2951,2782,2531,3287,2867,350,910,500,2120,5,1,69926073,2269,-6.83,2.96,12,3.19,-475.00,1095.00,6082,20230201,-46.65,1537,20231011,111.13,3245,0.00,20240119,1760,84.38,20240102,6870,-52.77,20230201,1537,111.13,20231011,0.02,N,088800,500,349 억,,3115866,N,N,0,N,00,N
20240118,160707,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,3035,170,2,5.93,48493727670,16404116,131.37,2905,3120,2700,3720,2010,2865,2956.06,3.84,0,198936,3185,3025,2895,2735,2605,3105,2815,350,855,500,2000,5,1,69926073,2122,-6.39,2.77,12,23.46,-475.00,1095.00,6100,20230112,-50.25,1537,20231011,97.46,3125,-2.88,20240116,1760,72.44,20240102,6870,-55.82,20230201,1537,97.46,20231011,0.01,N,088800,500,349 억,,2686027,N,N,30,N,00,N
20240118,150708,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,3020,155,2,5.41,46551904070,15758985,126.21,2905,3120,2700,3720,2010,2865,2954.01,3.84,0,153118,3185,3025,2895,2735,2605,3105,2815,350,855,500,2000,5,1,69926073,2112,-6.36,2.76,12,22.54,-475.00,1095.00,6100,20230112,-50.49,1537,20231011,96.49,3125,-3.36,20240116,1760,71.59,20240102,6870,-56.04,20230201,1537,96.49,20231011,0.01,N,088800,500,349 억,,2686027,N,N,30,N,00,N
20240118,140708,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2945,80,2,2.79,43290188205,14662712,117.43,2905,3120,2700,3720,2010,2865,2952.42,3.84,0,-138910,3185,3025,2895,2735,2605,3105,2815,350,855,500,2000,5,1,69926073,2059,-6.20,2.69,12,20.97,-475.00,1095.00,6100,20230112,-51.72,1537,20231011,91.61,3125,-5.76,20240116,1760,67.33,20240102,6870,-57.13,20230201,1537,91.61,20231011,0.01,N,088800,500,349 억,,2686027,N,N,30,N,00,N
20240118,130707,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2950,85,2,2.97,39529178450,13379529,107.15,2905,3120,2700,3720,2010,2865,2954.47,3.84,0,-202653,3185,3025,2895,2735,2605,3105,2815,350,855,500,2000,5,1,69926073,2063,-6.21,2.69,12,19.13,-475.00,1095.00,6100,20230112,-51.64,1537,20231011,91.93,3125,-5.60,20240116,1760,67.61,20240102,6870,-57.06,20230201,1537,91.93,20231011,0.01,N,088800,500,349 억,,2686027,N,N,30,N,00,N
20240118,120709,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2985,120,2,4.19,36759616840,12436007,99.59,2905,3120,2700,3720,2010,2865,2955.92,3.84,0,-123861,3185,3025,2895,2735,2605,3105,2815,350,855,500,2000,5,1,69926073,2087,-6.28,2.73,12,17.78,-475.00,1095.00,6100,20230112,-51.07,1537,20231011,94.21,3125,-4.48,20240116,1760,69.60,20240102,6870,-56.55,20230201,1537,94.21,20231011,0.01,N,088800,500,349 억,,2686027,N,N,30,N,00,N
20240118,110709,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2950,85,2,2.97,15312349635,5318819,42.60,2905,3000,2700,3720,2010,2865,2878.91,3.84,0,-18049,3185,3025,2895,2735,2605,3105,2815,350,855,500,2000,5,1,69926073,2063,-6.21,2.69,12,7.61,-475.00,1095.00,6100,20230112,-51.64,1537,20231011,91.93,3125,-5.60,20240116,1760,67.61,20240102,6870,-57.06,20230201,1537,91.93,20231011,0.01,N,088800,500,349 억,,2686027,N,N,30,N,00,N
20240118,100706,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2875,10,2,0.35,9651681785,3383017,27.09,2905,3000,2700,3720,2010,2865,2852.97,3.84,0,-176730,3185,3025,2895,2735,2605,3105,2815,350,855,500,2000,5,1,69926073,2010,-6.05,2.63,12,4.84,-475.00,1095.00,6100,20230112,-52.87,1537,20231011,87.05,3125,-8.00,20240116,1760,63.35,20240102,6870,-58.15,20230201,1537,87.05,20231011,0.01,N,088800,500,349 억,,2686027,N,N,30,N,00,N
20240118,090706,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2735,-130,5,-4.54,2136211155,762164,6.10,2905,2905,2700,3720,2010,2865,2802.61,3.84,0,-115364,3185,3025,2895,2735,2605,3105,2815,350,855,500,2000,5,1,69926073,1912,-5.76,2.50,12,1.09,-475.00,1095.00,6100,20230112,-55.16,1537,20231011,77.94,3125,-12.48,20240116,1760,55.40,20240102,6870,-60.19,20230201,1537,77.94,20231011,0.01,N,088800,500,349 억,,2686027,N,N,30,N,00,N
20240117,160705,54,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2865,-45,5,-1.55,35759035650,12414153,21.42,2780,3055,2765,3780,2040,2910,2880.51,3.69,0,-46950,3370,3140,2895,2665,2420,3255,2780,350,870,500,2030,5,1,69926073,2003,-6.03,2.62,12,17.75,-475.00,1095.00,6100,20230112,-53.03,1537,20231011,86.40,3125,-8.32,20240116,1760,62.78,20240102,6870,-58.30,20230201,1537,86.40,20231011,0.02,N,088800,500,349 억,,2576820,N,N,30,N,01,N
20240117,150708,54,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2900,-10,5,-0.34,33838374195,11742011,20.26,2780,3055,2765,3780,2040,2910,2881.81,3.69,0,-20106,3370,3140,2895,2665,2420,3255,2780,350,870,500,2030,5,1,69926073,2028,-6.11,2.65,12,16.79,-475.00,1095.00,6100,20230112,-52.46,1537,20231011,88.68,3125,-7.20,20240116,1760,64.77,20240102,6870,-57.79,20230201,1537,88.68,20231011,0.02,N,088800,500,349 억,,2576820,N,N,0,N,01,N
20240117,140706,54,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2860,-50,5,-1.72,30470975085,10582160,18.26,2780,3055,2765,3780,2040,2910,2879.46,3.69,0,-11346,3370,3140,2895,2665,2420,3255,2780,350,870,500,2030,5,1,69926073,2000,-6.02,2.61,12,15.13,-475.00,1095.00,6100,20230112,-53.11,1537,20231011,86.08,3125,-8.48,20240116,1760,62.50,20240102,6870,-58.37,20230201,1537,86.08,20231011,0.02,N,088800,500,349 억,,2576820,N,N,0,N,01,N
20240117,130706,54,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2840,-70,5,-2.41,28778978030,9984931,17.23,2780,3055,2765,3780,2040,2910,2882.23,3.69,0,-93145,3370,3140,2895,2665,2420,3255,2780,350,870,500,2030,5,1,69926073,1986,-5.98,2.59,12,14.28,-475.00,1095.00,6100,20230112,-53.44,1537,20231011,84.78,3125,-9.12,20240116,1760,61.36,20240102,6870,-58.66,20230201,1537,84.78,20231011,0.02,N,088800,500,349 억,,2576820,N,N,0,N,01,N
20240117,120707,54,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2835,-75,5,-2.58,27674563610,9595271,16.55,2780,3055,2765,3780,2040,2910,2884.18,3.69,0,-150737,3370,3140,2895,2665,2420,3255,2780,350,870,500,2030,5,1,69926073,1982,-5.97,2.59,12,13.72,-475.00,1095.00,6100,20230112,-53.52,1537,20231011,84.45,3125,-9.28,20240116,1760,61.08,20240102,6870,-58.73,20230201,1537,84.45,20231011,0.02,N,088800,500,349 억,,2576820,N,N,0,N,01,N
20240117,110708,54,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2855,-55,5,-1.89,26264105455,9099631,15.70,2780,3055,2765,3780,2040,2910,2886.27,3.69,0,-212468,3370,3140,2895,2665,2420,3255,2780,350,870,500,2030,5,1,69926073,1996,-6.01,2.61,12,13.01,-475.00,1095.00,6100,20230112,-53.20,1537,20231011,85.75,3125,-8.64,20240116,1760,62.22,20240102,6870,-58.44,20230201,1537,85.75,20231011,0.02,N,088800,500,349 억,,2576820,N,N,0,N,01,N
20240117,100704,54,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2800,-110,5,-3.78,20612134020,7139414,12.32,2780,3055,2765,3780,2040,2910,2887.08,3.69,0,-238117,3370,3140,2895,2665,2420,3255,2780,350,870,500,2030,5,1,69926073,1958,-5.89,2.56,12,10.21,-475.00,1095.00,6100,20230112,-54.10,1537,20231011,82.17,3125,-10.40,20240116,1760,59.09,20240102,6870,-59.24,20230201,1537,82.17,20231011,0.02,N,088800,500,349 억,,2576820,N,N,0,N,01,N
20240117,090708,54,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2880,-30,5,-1.03,3677905490,1304684,2.25,2780,2885,2765,3780,2040,2910,2818.77,3.69,0,76199,3370,3140,2895,2665,2420,3255,2780,350,870,500,2030,5,1,69926073,2014,-6.06,2.63,12,1.87,-475.00,1095.00,6100,20230112,-52.79,1537,20231011,87.38,3125,-7.84,20240116,1760,63.64,20240102,6870,-58.08,20230201,1537,87.38,20231011,0.02,N,088800,500,349 억,,2576820,N,N,0,N,01,N
20240116,160704,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2910,295,2,11.28,166343358520,57676302,187.52,2875,3125,2650,3395,1835,2615,2884.05,4.50,0,-637747,3045,2830,2400,2185,1755,2937,2292,350,780,500,1830,5,1,69926073,2035,-6.13,2.66,12,82.48,-475.00,1095.00,6100,20230112,-52.30,1537,20231011,89.33,3125,-6.88,20240116,1760,65.34,20240102,6870,-57.64,20230201,1537,89.33,20231011,0.01,N,088800,500,349 억,,3143825,N,N,0,N,00,N
20240116,150704,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2825,210,2,8.03,163013988855,56508282,183.72,2875,3125,2650,3395,1835,2615,2884.78,4.50,0,-671658,3045,2830,2400,2185,1755,2937,2292,350,780,500,1830,5,1,69926073,1975,-5.95,2.58,12,80.81,-475.00,1095.00,6100,20230112,-53.69,1537,20231011,83.80,3125,-9.60,20240116,1760,60.51,20240102,6870,-58.88,20230201,1537,83.80,20231011,0.01,N,088800,500,349 억,,3143825,N,N,0,N,00,N
20240116,140705,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2990,375,2,14.34,127799025855,44649474,145.16,2875,3090,2650,3395,1835,2615,2862.27,4.50,0,-649654,3045,2830,2400,2185,1755,2937,2292,350,780,500,1830,5,1,69926073,2091,-6.29,2.73,12,63.85,-475.00,1095.00,6100,20230112,-50.98,1537,20231011,94.53,3090,-3.24,20240116,1760,69.89,20240102,6870,-56.48,20230201,1537,94.53,20231011,0.01,N,088800,500,349 억,,3143825,N,N,0,N,00,N
20240116,130706,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2825,210,2,8.03,110761902365,38768666,126.04,2875,3090,2650,3395,1835,2615,2857.00,4.50,0,-714259,3045,2830,2400,2185,1755,2937,2292,350,780,500,1830,5,1,69926073,1975,-5.95,2.58,12,55.44,-475.00,1095.00,6100,20230112,-53.69,1537,20231011,83.80,3090,-8.58,20240116,1760,60.51,20240102,6870,-58.88,20230201,1537,83.80,20231011,0.01,N,088800,500,349 억,,3143825,N,N,0,N,00,N
20240116,120704,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2890,275,2,10.52,104333308760,36487804,118.63,2875,3090,2650,3395,1835,2615,2859.40,4.50,0,-748766,3045,2830,2400,2185,1755,2937,2292,350,780,500,1830,5,1,69926073,2021,-6.08,2.64,12,52.18,-475.00,1095.00,6100,20230112,-52.62,1537,20231011,88.03,3090,-6.47,20240116,1760,64.20,20240102,6870,-57.93,20230201,1537,88.03,20231011,0.01,N,088800,500,349 억,,3143825,N,N,0,N,00,N
20240116,110702,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2825,210,2,8.03,96762702010,33848871,110.05,2875,3090,2650,3395,1835,2615,2858.67,4.50,0,-663476,3045,2830,2400,2185,1755,2937,2292,350,780,500,1830,5,1,69926073,1975,-5.95,2.58,12,48.41,-475.00,1095.00,6100,20230112,-53.69,1537,20231011,83.80,3090,-8.58,20240116,1760,60.51,20240102,6870,-58.88,20230201,1537,83.80,20231011,0.01,N,088800,500,349 억,,3143825,N,N,0,N,00,N
20240116,100704,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2785,170,2,6.50,79094261165,27693592,90.04,2875,3090,2650,3395,1835,2615,2856.05,4.50,0,-646749,3045,2830,2400,2185,1755,2937,2292,350,780,500,1830,5,1,69926073,1947,-5.86,2.54,12,39.60,-475.00,1095.00,6100,20230112,-54.34,1537,20231011,81.20,3090,-9.87,20240116,1760,58.24,20240102,6870,-59.46,20230201,1537,81.20,20231011,0.01,N,088800,500,349 억,,3143825,N,N,0,N,00,N
20240116,090702,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2785,170,2,6.50,18719609080,6617055,21.51,2875,2970,2705,3395,1835,2615,2828.99,4.50,0,-92485,3045,2830,2400,2185,1755,2937,2292,350,780,500,1830,5,1,69926073,1947,-5.86,2.54,12,9.46,-475.00,1095.00,6100,20230112,-54.34,1537,20231011,81.20,2970,-6.23,20240116,1760,58.24,20240102,6870,-59.46,20230201,1537,81.20,20231011,0.01,N,088800,500,349 억,,3143825,N,N,0,N,00,N
20240115,160701,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2615,600,1,29.78,74750056283,30754343,1155.34,2030,2615,1970,2615,1415,2015,2430.56,4.06,0,150588,2145,2080,2040,1975,1935,2060,1955,350,600,500,1410,5,1,69926073,1829,-5.51,2.39,12,43.98,-475.00,1095.00,6100,20230112,-57.13,1537,20231011,70.14,2615,0.00,20240115,1760,48.58,20240102,6870,-61.94,20230201,1537,70.14,20231011,0.00,N,088800,500,349 억,,2838809,N,N,0,N,00,N
20240115,150703,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2615,600,1,29.78,74618469483,30704023,1153.45,2030,2615,1970,2615,1415,2015,2430.26,4.06,0,150588,2145,2080,2040,1975,1935,2060,1955,350,600,500,1410,5,1,69926073,1829,-5.51,2.39,12,43.91,-475.00,1095.00,6100,20230112,-57.13,1537,20231011,70.14,2615,0.00,20240115,1760,48.58,20240102,6870,-61.94,20230201,1537,70.14,20231011,0.00,N,088800,500,349 억,,2838809,N,N,0,N,00,N
20240115,140703,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2520,505,2,25.06,62465589818,26015693,977.33,2030,2600,1970,2615,1415,2015,2401.09,4.06,0,421135,2145,2080,2040,1975,1935,2060,1955,350,600,500,1410,5,1,69926073,1762,-5.31,2.30,12,37.20,-475.00,1095.00,6100,20230112,-58.69,1537,20231011,63.96,2600,-3.08,20240115,1760,43.18,20240102,6870,-63.32,20230201,1537,63.96,20231011,0.00,N,088800,500,349 억,,2838809,N,N,0,N,00,N
20240115,130701,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2510,495,2,24.57,52362159368,22073931,829.25,2030,2560,1970,2615,1415,2015,2372.14,4.06,0,293879,2145,2080,2040,1975,1935,2060,1955,350,600,500,1410,5,1,69926073,1755,-5.28,2.29,12,31.57,-475.00,1095.00,6100,20230112,-58.85,1537,20231011,63.31,2560,-1.95,20240115,1760,42.61,20240102,6870,-63.46,20230201,1537,63.31,20231011,0.00,N,088800,500,349 억,,2838809,N,N,0,N,00,N
20240115,120702,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2510,495,2,24.57,44621331763,18987344,713.29,2030,2560,1970,2615,1415,2015,2350.07,4.06,0,266386,2145,2080,2040,1975,1935,2060,1955,350,600,500,1410,5,1,69926073,1755,-5.28,2.29,12,27.15,-475.00,1095.00,6100,20230112,-58.85,1537,20231011,63.31,2560,-1.95,20240115,1760,42.61,20240102,6870,-63.46,20230201,1537,63.31,20231011,0.00,N,088800,500,349 억,,2838809,N,N,0,N,00,N
20240115,110701,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2350,335,2,16.63,28130398218,12318032,462.75,2030,2425,1970,2615,1415,2015,2283.69,4.06,0,146526,2145,2080,2040,1975,1935,2060,1955,350,600,500,1410,5,1,69926073,1643,-4.95,2.15,12,17.62,-475.00,1095.00,6100,20230112,-61.48,1537,20231011,52.90,2425,-3.09,20240115,1760,33.52,20240102,6870,-65.79,20230201,1537,52.90,20231011,0.00,N,088800,500,349 억,,2838809,N,N,0,N,00,N
20240115,100659,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2320,305,2,15.14,14365299353,6478435,243.37,2030,2365,1970,2615,1415,2015,2217.43,4.06,0,246864,2145,2080,2040,1975,1935,2060,1955,350,600,500,1410,5,1,69926073,1622,-4.88,2.12,12,9.26,-475.00,1095.00,6100,20230112,-61.97,1537,20231011,50.94,2405,-3.53,20240111,1760,31.82,20240102,6870,-66.23,20230201,1537,50.94,20231011,0.00,N,088800,500,349 억,,2838809,N,N,0,N,00,N
20240115,090702,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,-5,5,-0.25,405558898,202795,7.62,2030,2035,1970,2615,1415,2015,1999.79,4.06,0,-68269,2145,2080,2040,1975,1935,2060,1955,350,600,500,1410,5,1,69926073,1406,-4.23,1.84,12,0.29,-475.00,1095.00,6100,20230112,-67.05,1537,20231011,30.77,2405,-16.42,20240111,1760,14.20,20240102,6870,-70.74,20230201,1537,30.77,20231011,0.00,N,088800,500,349 억,,2838809,N,N,0,N,00,N
20240112,160657,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,-70,5,-3.36,5390254900,2637861,9.54,2085,2105,2000,2710,1460,2085,2043.44,3.97,0,57819,2650,2367,2122,1839,1594,2509,1981,350,625,500,1450,5,1,69926073,1409,-4.24,1.84,12,3.77,-475.00,1095.00,6100,20230112,-66.97,1537,20231011,31.10,2405,-16.22,20240111,1760,14.49,20240102,6890,-70.75,20230112,1537,31.10,20231011,0.00,N,088800,500,349 억,,2778573,N,N,39,N,00,N
20240112,150700,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,-75,5,-3.60,5119164340,2503191,9.05,2085,2105,2000,2710,1460,2085,2045.04,3.97,0,94878,2650,2367,2122,1839,1594,2509,1981,350,625,500,1450,5,1,69926073,1406,-4.23,1.84,12,3.58,-475.00,1095.00,6100,20230112,-67.05,1537,20231011,30.77,2405,-16.42,20240111,1760,14.20,20240102,6890,-70.83,20230112,1537,30.77,20231011,0.00,N,088800,500,349 억,,2778573,N,N,39,N,00,N
20240112,140659,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,-70,5,-3.36,4647773520,2268494,8.20,2085,2105,2000,2710,1460,2085,2048.82,3.97,0,117232,2650,2367,2122,1839,1594,2509,1981,350,625,500,1450,5,1,69926073,1409,-4.24,1.84,12,3.24,-475.00,1095.00,6100,20230112,-66.97,1537,20231011,31.10,2405,-16.22,20240111,1760,14.49,20240102,6890,-70.75,20230112,1537,31.10,20231011,0.00,N,088800,500,349 억,,2778573,N,N,39,N,00,N
20240112,130656,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2030,-55,5,-2.64,4116733755,2004787,7.25,2085,2105,2000,2710,1460,2085,2053.44,3.97,0,117647,2650,2367,2122,1839,1594,2509,1981,350,625,500,1450,5,1,69926073,1419,-4.27,1.85,12,2.87,-475.00,1095.00,6100,20230112,-66.72,1537,20231011,32.08,2405,-15.59,20240111,1760,15.34,20240102,6890,-70.54,20230112,1537,32.08,20231011,0.00,N,088800,500,349 억,,2778573,N,N,39,N,00,N
20240112,120700,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2065,-20,5,-0.96,3650336860,1776375,6.42,2085,2105,2000,2710,1460,2085,2054.92,3.97,0,91217,2650,2367,2122,1839,1594,2509,1981,350,625,500,1450,5,1,69926073,1444,-4.35,1.89,12,2.54,-475.00,1095.00,6100,20230112,-66.15,1537,20231011,34.35,2405,-14.14,20240111,1760,17.33,20240102,6890,-70.03,20230112,1537,34.35,20231011,0.00,N,088800,500,349 억,,2778573,N,N,39,N,00,N
20240112,110656,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2045,-40,5,-1.92,3301527535,1606973,5.81,2085,2105,2000,2710,1460,2085,2054.49,3.97,0,85542,2650,2367,2122,1839,1594,2509,1981,350,625,500,1450,5,1,69926073,1430,-4.31,1.87,12,2.30,-475.00,1095.00,6100,20230112,-66.48,1537,20231011,33.05,2405,-14.97,20240111,1760,16.19,20240102,6890,-70.32,20230112,1537,33.05,20231011,0.00,N,088800,500,349 억,,2778573,N,N,39,N,00,N
20240112,100657,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2065,-20,5,-0.96,2762105910,1344544,4.86,2085,2105,2000,2710,1460,2085,2054.29,3.97,0,30863,2650,2367,2122,1839,1594,2509,1981,350,625,500,1450,5,1,69926073,1444,-4.35,1.89,12,1.92,-475.00,1095.00,6100,20230112,-66.15,1537,20231011,34.35,2405,-14.14,20240111,1760,17.33,20240102,6890,-70.03,20230112,1537,34.35,20231011,0.00,N,088800,500,349 억,,2778573,N,N,39,N,00,N
20240112,090657,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2060,-25,5,-1.20,854248085,411792,1.49,2085,2100,2040,2710,1460,2085,2074.45,3.97,0,-53670,2650,2367,2122,1839,1594,2509,1981,350,625,500,1450,5,1,69926073,1440,-4.34,1.88,12,0.59,-475.00,1095.00,6100,20230112,-66.23,1537,20231011,34.03,2405,-14.35,20240111,1760,17.05,20240102,6890,-70.10,20230112,1537,34.03,20231011,0.00,N,088800,500,349 억,,2778573,N,N,39,N,00,N
20240111,160653,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2085,232,2,12.52,62379861621,27571325,2133.19,1900,2405,1877,2405,1298,1853,2262.80,4.25,0,-192027,1967,1910,1843,1786,1719,1938,1814,350,552,500,1290,5,1,69926073,1458,-4.39,1.90,12,39.43,-475.00,1095.00,6100,20230112,-65.82,1537,20231011,35.65,2405,-13.31,20240111,1760,18.47,20240102,6890,-69.74,20230112,1537,35.65,20231011,0.00,N,088800,500,349 억,,2969699,N,N,39,N,00,N
20240111,150658,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2085,232,2,12.52,61462702276,27132108,2099.21,1900,2405,1877,2405,1298,1853,2265.55,4.25,0,-152681,1967,1910,1843,1786,1719,1938,1814,350,552,500,1290,5,1,69926073,1458,-4.39,1.90,12,38.80,-475.00,1095.00,6100,20230112,-65.82,1537,20231011,35.65,2405,-13.31,20240111,1760,18.47,20240102,6890,-69.74,20230112,1537,35.65,20231011,0.00,N,088800,500,349 억,,2969699,N,N,38,N,00,N
20240111,140656,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2070,217,2,11.71,60062094146,26457559,2047.02,1900,2405,1877,2405,1298,1853,2270.38,4.25,0,-181078,1967,1910,1843,1786,1719,1938,1814,350,552,500,1290,5,1,69926073,1447,-4.36,1.89,12,37.84,-475.00,1095.00,6100,20230112,-66.07,1537,20231011,34.68,2405,-13.93,20240111,1760,17.61,20240102,6890,-69.96,20230112,1537,34.68,20231011,0.00,N,088800,500,349 억,,2969699,N,N,38,N,00,N
20240111,130654,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2115,262,2,14.14,57717715541,25339448,1960.51,1900,2405,1877,2405,1298,1853,2278.05,4.25,0,32942,1967,1910,1843,1786,1719,1938,1814,350,552,500,1290,5,1,69926073,1479,-4.45,1.93,12,36.24,-475.00,1095.00,6100,20230112,-65.33,1537,20231011,37.61,2405,-12.06,20240111,1760,20.17,20240102,6890,-69.30,20230112,1537,37.61,20231011,0.00,N,088800,500,349 억,,2969699,N,N,38,N,00,N
20240111,120654,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2050,197,2,10.63,53126810556,23124332,1789.12,1900,2405,1877,2405,1298,1853,2297.75,4.25,0,-27732,1967,1910,1843,1786,1719,1938,1814,350,552,500,1290,5,1,69926073,1433,-4.32,1.87,12,33.07,-475.00,1095.00,6100,20230112,-66.39,1537,20231011,33.38,2405,-14.76,20240111,1760,16.48,20240102,6890,-70.25,20230112,1537,33.38,20231011,0.00,N,088800,500,349 억,,2969699,N,N,38,N,00,N
20240111,110657,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2300,447,2,24.12,45480970276,19582635,1515.10,1900,2405,1877,2405,1298,1853,2322.89,4.25,0,-286901,1967,1910,1843,1786,1719,1938,1814,350,552,500,1290,5,1,69926073,1608,-4.84,2.10,12,28.00,-475.00,1095.00,6100,20230112,-62.30,1537,20231011,49.64,2405,-4.37,20240111,1760,30.68,20240102,6890,-66.62,20230112,1537,49.64,20231011,0.00,N,088800,500,349 억,,2969699,N,N,38,N,00,N
20240111,100655,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2380,527,2,28.44,33884288521,14646723,1133.21,1900,2405,1877,2405,1298,1853,2313.94,4.25,0,-439964,1967,1910,1843,1786,1719,1938,1814,350,552,500,1290,5,1,69926073,1664,-5.01,2.17,12,20.95,-475.00,1095.00,6100,20230112,-60.98,1537,20231011,54.85,2405,-1.04,20240111,1760,35.23,20240102,6890,-65.46,20230112,1537,54.85,20231011,0.00,N,088800,500,349 억,,2969699,N,N,38,N,00,N
20240111,090654,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2085,232,2,12.52,1772930236,894763,69.23,1900,2085,1877,2405,1298,1853,1983.76,4.25,0,43965,1967,1910,1843,1786,1719,1938,1814,350,552,500,1290,5,1,69926073,1458,-4.39,1.90,12,1.28,-475.00,1095.00,6100,20230112,-65.82,1537,20231011,35.65,2085,0.00,20240111,1760,18.47,20240102,6890,-69.74,20230112,1537,35.65,20231011,0.00,N,088800,500,349 억,,2969699,Y,N,38,N,00,N
20240110,160652,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1853,51,2,2.83,2362271055,1283524,227.39,1800,1900,1776,2340,1262,1802,1840.45,4.39,0,-133890,1854,1828,1804,1778,1754,1816,1766,350,538,500,1260,1,1,69926073,1296,-3.90,1.69,12,1.84,-475.00,1095.00,6100,20230112,-69.62,1537,20231011,20.56,1950,-4.97,20240102,1760,5.28,20240102,6890,-73.11,20230112,1537,20.56,20231011,0.00,N,088800,500,349 억,,3072067,N,N,38,N,00,N
20240110,150655,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1841,39,2,2.16,2268703009,1232890,218.42,1800,1900,1776,2340,1262,1802,1840.15,4.39,0,-127515,1854,1828,1804,1778,1754,1816,1766,350,538,500,1260,1,1,69926073,1287,-3.88,1.68,12,1.76,-475.00,1095.00,6100,20230112,-69.82,1537,20231011,19.78,1950,-5.59,20240102,1760,4.60,20240102,6890,-73.28,20230112,1537,19.78,20231011,0.00,N,088800,500,349 억,,3072067,N,N,1227,N,00,N
20240110,140656,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1876,74,2,4.11,1910790968,1040513,184.34,1800,1900,1776,2340,1262,1802,1836.39,4.39,0,-105017,1854,1828,1804,1778,1754,1816,1766,350,538,500,1260,1,1,69926073,1312,-3.95,1.71,12,1.49,-475.00,1095.00,6100,20230112,-69.25,1537,20231011,22.06,1950,-3.79,20240102,1760,6.59,20240102,6890,-72.77,20230112,1537,22.06,20231011,0.00,N,088800,500,349 억,,3072067,N,N,1227,N,00,N
20240110,130653,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1790,-12,5,-0.67,682065802,380326,67.38,1800,1828,1776,2340,1262,1802,1793.37,4.39,0,-89003,1854,1828,1804,1778,1754,1816,1766,350,538,500,1260,1,1,69926073,1252,-3.77,1.63,12,0.54,-475.00,1095.00,6100,20230112,-70.66,1537,20231011,16.46,1950,-8.21,20240102,1760,1.70,20240102,6890,-74.02,20230112,1537,16.46,20231011,0.00,N,088800,500,349 억,,3072067,N,N,1227,N,00,N
20240110,120655,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1804,2,2,0.11,559333113,311913,55.26,1800,1828,1776,2340,1262,1802,1793.23,4.39,0,-56863,1854,1828,1804,1778,1754,1816,1766,350,538,500,1260,1,1,69926073,1261,-3.80,1.65,12,0.45,-475.00,1095.00,6100,20230112,-70.43,1537,20231011,17.37,1950,-7.49,20240102,1760,2.50,20240102,6890,-73.82,20230112,1537,17.37,20231011,0.00,N,088800,500,349 억,,3072067,N,N,1227,N,00,N
20240110,110653,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1802,0,3,0.00,496201483,276840,49.05,1800,1828,1776,2340,1262,1802,1792.38,4.39,0,-43893,1854,1828,1804,1778,1754,1816,1766,350,538,500,1260,1,1,69926073,1260,-3.79,1.65,12,0.40,-475.00,1095.00,6100,20230112,-70.46,1537,20231011,17.24,1950,-7.59,20240102,1760,2.39,20240102,6890,-73.85,20230112,1537,17.24,20231011,0.00,N,088800,500,349 억,,3072067,N,N,1227,N,00,N
20240110,100652,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1808,6,2,0.33,365505888,204628,36.25,1800,1809,1776,2340,1262,1802,1786.20,4.39,0,-21597,1854,1828,1804,1778,1754,1816,1766,350,538,500,1260,1,1,69926073,1264,-3.81,1.65,12,0.29,-475.00,1095.00,6100,20230112,-70.36,1537,20231011,17.63,1950,-7.28,20240102,1760,2.73,20240102,6890,-73.76,20230112,1537,17.63,20231011,0.00,N,088800,500,349 억,,3072067,N,N,1227,N,00,N
20240110,090652,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1788,-14,5,-0.78,32510970,18143,3.21,1800,1803,1785,2340,1262,1802,1791.93,4.39,0,-9733,1854,1828,1804,1778,1754,1816,1766,350,538,500,1260,1,1,69926073,1250,-3.76,1.63,12,0.03,-475.00,1095.00,6100,20230112,-70.69,1537,20231011,16.33,1950,-8.31,20240102,1760,1.59,20240102,6890,-74.05,20230112,1537,16.33,20231011,0.00,N,088800,500,349 억,,3072067,N,N,1227,N,00,N
20240109,160651,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1802,-9,5,-0.50,1010263365,561151,96.49,1830,1830,1780,2350,1268,1811,1800.34,4.45,0,-37955,1880,1845,1823,1788,1766,1834,1777,350,539,500,1260,1,1,69926073,1260,-3.79,1.65,12,0.80,-475.00,1095.00,6100,20230112,-70.46,1537,20231011,17.24,1950,-7.59,20240102,1760,2.39,20240102,6890,-73.85,20230112,1537,17.24,20231011,0.00,N,088800,500,349 억,,3109449,N,N,1227,N,00,N
20240109,150652,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1802,-9,5,-0.50,942217901,523399,89.99,1830,1830,1780,2350,1268,1811,1800.19,4.45,0,-27554,1880,1845,1823,1788,1766,1834,1777,350,539,500,1260,1,1,69926073,1260,-3.79,1.65,12,0.75,-475.00,1095.00,6100,20230112,-70.46,1537,20231011,17.24,1950,-7.59,20240102,1760,2.39,20240102,6890,-73.85,20230112,1537,17.24,20231011,0.00,N,088800,500,349 억,,3109449,N,N,59,N,00,N
20240109,140652,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1791,-20,5,-1.10,889529399,494100,84.96,1830,1830,1780,2350,1268,1811,1800.30,4.45,0,-28722,1880,1845,1823,1788,1766,1834,1777,350,539,500,1260,1,1,69926073,1252,-3.77,1.64,12,0.71,-475.00,1095.00,6100,20230112,-70.64,1537,20231011,16.53,1950,-8.15,20240102,1760,1.76,20240102,6890,-74.01,20230112,1537,16.53,20231011,0.00,N,088800,500,349 억,,3109449,N,N,59,N,00,N
20240109,130652,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1791,-20,5,-1.10,747611071,414779,71.32,1830,1830,1780,2350,1268,1811,1802.43,4.45,0,-23003,1880,1845,1823,1788,1766,1834,1777,350,539,500,1260,1,1,69926073,1252,-3.77,1.64,12,0.59,-475.00,1095.00,6100,20230112,-70.64,1537,20231011,16.53,1950,-8.15,20240102,1760,1.76,20240102,6890,-74.01,20230112,1537,16.53,20231011,0.00,N,088800,500,349 억,,3109449,N,N,59,N,00,N
20240109,120657,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1789,-22,5,-1.21,554309834,306764,52.75,1830,1830,1780,2350,1268,1811,1806.96,4.45,0,-16229,1880,1845,1823,1788,1766,1834,1777,350,539,500,1260,1,1,69926073,1251,-3.77,1.63,12,0.44,-475.00,1095.00,6100,20230112,-70.67,1537,20231011,16.40,1950,-8.26,20240102,1760,1.65,20240102,6890,-74.03,20230112,1537,16.40,20231011,0.00,N,088800,500,349 억,,3109449,N,N,59,N,00,N
20240109,110653,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1815,4,2,0.22,225796873,124331,21.38,1830,1830,1801,2350,1268,1811,1816.09,4.45,0,-10037,1880,1845,1823,1788,1766,1834,1777,350,539,500,1260,1,1,69926073,1269,-3.82,1.66,12,0.18,-475.00,1095.00,6100,20230112,-70.25,1537,20231011,18.09,1950,-6.92,20240102,1760,3.12,20240102,6890,-73.66,20230112,1537,18.09,20231011,0.00,N,088800,500,349 억,,3109449,N,N,59,N,00,N
20240109,100652,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1827,16,2,0.88,166094383,91497,15.73,1830,1830,1801,2350,1268,1811,1815.30,4.45,0,-793,1880,1845,1823,1788,1766,1834,1777,350,539,500,1260,1,1,69926073,1278,-3.85,1.67,12,0.13,-475.00,1095.00,6100,20230112,-70.05,1537,20231011,18.87,1950,-6.31,20240102,1760,3.81,20240102,6890,-73.48,20230112,1537,18.87,20231011,0.00,N,088800,500,349 억,,3109449,N,N,59,N,00,N
20240109,090652,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1830,19,2,1.05,58087524,32094,5.52,1830,1830,1801,2350,1268,1811,1809.92,4.45,0,-4090,1880,1845,1823,1788,1766,1834,1777,350,539,500,1260,1,1,69926073,1280,-3.85,1.67,12,0.05,-475.00,1095.00,6100,20230112,-70.00,1537,20231011,19.06,1950,-6.15,20240102,1760,3.98,20240102,6890,-73.44,20230112,1537,19.06,20231011,0.00,N,088800,500,349 억,,3109449,N,N,59,N,00,N
20240108,160651,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1811,10,2,0.56,1052668824,576469,74.57,1836,1858,1801,2340,1261,1801,1826.06,4.47,0,-39473,1867,1834,1817,1784,1767,1825,1775,350,539,500,1260,1,1,69926073,1266,-3.81,1.65,12,0.82,-475.00,1095.00,6100,20230112,-70.31,1537,20231011,17.83,1950,-7.13,20240102,1760,2.90,20240102,6890,-73.72,20230112,1537,17.83,20231011,0.00,N,088800,500,349 억,,3129024,N,N,59,N,00,N
20240108,150652,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1810,9,2,0.50,993333159,543696,70.33,1836,1858,1801,2340,1261,1801,1827.00,4.47,0,-46163,1867,1834,1817,1784,1767,1825,1775,350,539,500,1260,1,1,69926073,1266,-3.81,1.65,12,0.78,-475.00,1095.00,6100,20230112,-70.33,1537,20231011,17.76,1950,-7.18,20240102,1760,2.84,20240102,6890,-73.73,20230112,1537,17.76,20231011,0.00,N,088800,500,349 억,,3129024,N,N,0,N,00,N
20240108,140651,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1821,20,2,1.11,875052162,478477,61.89,1836,1858,1801,2340,1261,1801,1828.83,4.47,0,-32939,1867,1834,1817,1784,1767,1825,1775,350,539,500,1260,1,1,69926073,1273,-3.83,1.66,12,0.68,-475.00,1095.00,6100,20230112,-70.15,1537,20231011,18.48,1950,-6.62,20240102,1760,3.47,20240102,6890,-73.57,20230112,1537,18.48,20231011,0.00,N,088800,500,349 억,,3129024,N,N,0,N,00,N
20240108,130650,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1826,25,2,1.39,782662224,427717,55.33,1836,1858,1801,2340,1261,1801,1829.86,4.47,0,-19214,1867,1834,1817,1784,1767,1825,1775,350,539,500,1260,1,1,69926073,1277,-3.84,1.67,12,0.61,-475.00,1095.00,6100,20230112,-70.07,1537,20231011,18.80,1950,-6.36,20240102,1760,3.75,20240102,6890,-73.50,20230112,1537,18.80,20231011,0.00,N,088800,500,349 억,,3129024,N,N,0,N,00,N
20240108,120651,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1832,31,2,1.72,675634407,369230,47.76,1836,1858,1801,2340,1261,1801,1829.85,4.47,0,22629,1867,1834,1817,1784,1767,1825,1775,350,539,500,1260,1,1,69926073,1281,-3.86,1.67,12,0.53,-475.00,1095.00,6100,20230112,-69.97,1537,20231011,19.19,1950,-6.05,20240102,1760,4.09,20240102,6890,-73.41,20230112,1537,19.19,20231011,0.00,N,088800,500,349 억,,3129024,N,N,0,N,00,N
20240108,110652,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1848,47,2,2.61,572214292,313038,40.49,1836,1858,1801,2340,1261,1801,1827.94,4.47,0,48585,1867,1834,1817,1784,1767,1825,1775,350,539,500,1260,1,1,69926073,1292,-3.89,1.69,12,0.45,-475.00,1095.00,6100,20230112,-69.70,1537,20231011,20.23,1950,-5.23,20240102,1760,5.00,20240102,6890,-73.18,20230112,1537,20.23,20231011,0.00,N,088800,500,349 억,,3129024,N,N,0,N,00,N
20240108,100652,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1854,53,2,2.94,467461442,256324,33.16,1836,1858,1801,2340,1261,1801,1823.71,4.47,0,57163,1867,1834,1817,1784,1767,1825,1775,350,539,500,1260,1,1,69926073,1296,-3.90,1.69,12,0.37,-475.00,1095.00,6100,20230112,-69.61,1537,20231011,20.62,1950,-4.92,20240102,1760,5.34,20240102,6890,-73.09,20230112,1537,20.62,20231011,0.00,N,088800,500,349 억,,3129024,N,N,0,N,00,N
20240108,090650,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1814,13,2,0.72,65207959,35694,4.62,1836,1840,1811,2340,1261,1801,1826.86,4.47,0,-9030,1867,1834,1817,1784,1767,1825,1775,350,539,500,1260,1,1,69926073,1268,-3.82,1.66,12,0.05,-475.00,1095.00,6100,20230112,-70.26,1537,20231011,18.02,1950,-6.97,20240102,1760,3.07,20240102,6890,-73.67,20230112,1537,18.02,20231011,0.00,N,088800,500,349 억,,3129024,N,N,0,N,00,N
20240105,160650,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1801,-46,5,-2.49,1383895985,762655,98.81,1850,1850,1800,2400,1293,1847,1814.58,4.75,-6594,-194515,1929,1887,1861,1819,1793,1875,1807,350,553,500,1290,1,1,69926073,1259,-3.79,1.64,12,1.09,-475.00,1095.00,6206,20221229,-70.98,1537,20231011,17.18,1950,-7.64,20240102,1760,2.33,20240102,6890,-73.86,20230112,1537,17.18,20231011,0.00,N,088800,500,349 억,,3323529,N,N,0,N,00,N
20240105,150652,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1805,-42,5,-2.27,1224970287,674459,87.39,1850,1850,1802,2400,1293,1847,1816.23,4.75,-6594,-155838,1929,1887,1861,1819,1793,1875,1807,350,553,500,1290,1,1,69926073,1262,-3.80,1.65,12,0.96,-475.00,1095.00,6206,20221229,-70.92,1537,20231011,17.44,1950,-7.44,20240102,1760,2.56,20240102,6890,-73.80,20230112,1537,17.44,20231011,0.00,N,088800,500,349 억,,3323529,N,N,0,N,00,N
20240105,140649,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1809,-38,5,-2.06,1112740699,612316,79.33,1850,1850,1802,2400,1293,1847,1817.27,4.75,-6594,-139947,1929,1887,1861,1819,1793,1875,1807,350,553,500,1290,1,1,69926073,1265,-3.81,1.65,12,0.88,-475.00,1095.00,6206,20221229,-70.85,1537,20231011,17.70,1950,-7.23,20240102,1760,2.78,20240102,6890,-73.74,20230112,1537,17.70,20231011,0.00,N,088800,500,349 억,,3323529,N,N,0,N,00,N
20240105,130650,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1812,-35,5,-1.89,858406053,471657,61.11,1850,1850,1810,2400,1293,1847,1819.98,4.75,-6594,-77292,1929,1887,1861,1819,1793,1875,1807,350,553,500,1290,1,1,69926073,1267,-3.81,1.65,12,0.67,-475.00,1095.00,6206,20221229,-70.80,1537,20231011,17.89,1950,-7.08,20240102,1760,2.95,20240102,6890,-73.70,20230112,1537,17.89,20231011,0.00,N,088800,500,349 억,,3323529,N,N,0,N,00,N
20240105,120650,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1818,-29,5,-1.57,702425163,385825,49.99,1850,1850,1810,2400,1293,1847,1820.58,4.75,-6594,-20907,1929,1887,1861,1819,1793,1875,1807,350,553,500,1290,1,1,69926073,1271,-3.83,1.66,12,0.55,-475.00,1095.00,6206,20221229,-70.71,1537,20231011,18.28,1950,-6.77,20240102,1760,3.30,20240102,6890,-73.61,20230112,1537,18.28,20231011,0.00,N,088800,500,349 억,,3323529,N,N,0,N,00,N
20240105,110648,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1826,-21,5,-1.14,580998416,319052,41.34,1850,1850,1810,2400,1293,1847,1821.01,4.75,-6594,-7171,1929,1887,1861,1819,1793,1875,1807,350,553,500,1290,1,1,69926073,1277,-3.84,1.67,12,0.46,-475.00,1095.00,6206,20221229,-70.58,1537,20231011,18.80,1950,-6.36,20240102,1760,3.75,20240102,6890,-73.50,20230112,1537,18.80,20231011,0.00,N,088800,500,349 억,,3323529,N,N,0,N,00,N
20240105,100652,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1816,-31,5,-1.68,429168005,235940,30.57,1850,1850,1810,2400,1293,1847,1818.97,4.75,-6594,-4863,1929,1887,1861,1819,1793,1875,1807,350,553,500,1290,1,1,69926073,1270,-3.82,1.66,12,0.34,-475.00,1095.00,6206,20221229,-70.74,1537,20231011,18.15,1950,-6.87,20240102,1760,3.18,20240102,6890,-73.64,20230112,1537,18.15,20231011,0.00,N,088800,500,349 억,,3323529,N,N,0,N,00,N
20240105,090649,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1834,-13,5,-0.70,33092314,18011,2.33,1850,1850,1820,2400,1293,1847,1837.34,4.75,-6594,-7932,1929,1887,1861,1819,1793,1875,1807,350,553,500,1290,1,1,69926073,1282,-3.86,1.67,12,0.03,-475.00,1095.00,6206,20221229,-70.45,1537,20231011,19.32,1950,-5.95,20240102,1760,4.20,20240102,6890,-73.38,20230112,1537,19.32,20231011,0.00,N,088800,500,349 억,,3323529,N,N,0,N,00,N
20240104,160646,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1847,-65,5,-3.40,1418579622,764363,117.58,1903,1903,1835,2485,1339,1912,1855.90,5.00,0,-166094,1988,1950,1909,1871,1830,1929,1850,350,573,500,1330,1,1,69926073,1292,-3.89,1.69,12,1.09,-475.00,1095.00,6631,20221228,-72.15,1537,20231011,20.17,1950,-5.28,20240102,1760,4.94,20240102,6890,-73.19,20230112,1537,20.17,20231011,0.00,N,088800,500,349 억,,3496589,N,N,1387,N,00,N
20240104,150648,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1840,-72,5,-3.77,1365228379,735379,113.12,1903,1903,1835,2485,1339,1912,1856.49,5.00,0,-157496,1988,1950,1909,1871,1830,1929,1850,350,573,500,1330,1,1,69926073,1287,-3.87,1.68,12,1.05,-475.00,1095.00,6631,20221228,-72.25,1537,20231011,19.71,1950,-5.64,20240102,1760,4.55,20240102,6890,-73.29,20230112,1537,19.71,20231011,0.00,N,088800,500,349 억,,3496589,N,N,1387,N,00,N
20240104,140648,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1845,-67,5,-3.50,1188557822,639437,98.36,1903,1903,1839,2485,1339,1912,1858.75,5.00,0,-130078,1988,1950,1909,1871,1830,1929,1850,350,573,500,1330,1,1,69926073,1290,-3.88,1.68,12,0.91,-475.00,1095.00,6631,20221228,-72.18,1537,20231011,20.04,1950,-5.38,20240102,1760,4.83,20240102,6890,-73.22,20230112,1537,20.04,20231011,0.00,N,088800,500,349 억,,3496589,N,N,1387,N,00,N
20240104,130648,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1847,-65,5,-3.40,1016027332,545830,83.96,1903,1903,1846,2485,1339,1912,1861.43,5.00,0,-117374,1988,1950,1909,1871,1830,1929,1850,350,573,500,1330,1,1,69926073,1292,-3.89,1.69,12,0.78,-475.00,1095.00,6631,20221228,-72.15,1537,20231011,20.17,1950,-5.28,20240102,1760,4.94,20240102,6890,-73.19,20230112,1537,20.17,20231011,0.00,N,088800,500,349 억,,3496589,N,N,1387,N,00,N
20240104,120647,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1857,-55,5,-2.88,868460335,466070,71.69,1903,1903,1846,2485,1339,1912,1863.36,5.00,0,-91290,1988,1950,1909,1871,1830,1929,1850,350,573,500,1330,1,1,69926073,1299,-3.91,1.70,12,0.67,-475.00,1095.00,6631,20221228,-72.00,1537,20231011,20.82,1950,-4.77,20240102,1760,5.51,20240102,6890,-73.05,20230112,1537,20.82,20231011,0.00,N,088800,500,349 억,,3496589,N,N,1387,N,00,N
20240104,110646,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1851,-61,5,-3.19,663773103,355391,54.67,1903,1903,1850,2485,1339,1912,1867.72,5.00,0,-87802,1988,1950,1909,1871,1830,1929,1850,350,573,500,1330,1,1,69926073,1294,-3.90,1.69,12,0.51,-475.00,1095.00,6631,20221228,-72.09,1537,20231011,20.43,1950,-5.08,20240102,1760,5.17,20240102,6890,-73.13,20230112,1537,20.43,20231011,0.00,N,088800,500,349 억,,3496589,N,N,1387,N,00,N
20240104,100645,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1872,-40,5,-2.09,343426905,182778,28.12,1903,1903,1855,2485,1339,1912,1878.92,5.00,0,-43130,1988,1950,1909,1871,1830,1929,1850,350,573,500,1330,1,1,69926073,1309,-3.94,1.71,12,0.26,-475.00,1095.00,6631,20221228,-71.77,1537,20231011,21.80,1950,-4.00,20240102,1760,6.36,20240102,6890,-72.83,20230112,1537,21.80,20231011,0.00,N,088800,500,349 억,,3496589,N,N,1387,N,00,N
20240104,090649,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1885,-27,5,-1.41,64449650,34365,5.29,1903,1903,1855,2485,1339,1912,1875.38,5.00,0,2796,1988,1950,1909,1871,1830,1929,1850,350,573,500,1330,1,1,69926073,1318,-3.97,1.72,12,0.05,-475.00,1095.00,6631,20221228,-71.57,1537,20231011,22.64,1950,-3.33,20240102,1760,7.10,20240102,6890,-72.64,20230112,1537,22.64,20231011,0.00,N,088800,500,349 억,,3496589,N,N,1387,N,00,N
20240103,160645,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1912,-11,5,-0.57,1222315481,645641,33.07,1947,1947,1868,2495,1347,1923,1893.14,5.01,0,-18600,2067,1994,1877,1804,1687,2031,1841,350,572,500,1340,1,1,69926073,1337,-4.03,1.75,12,0.92,-475.00,1095.00,6640,20221227,-71.20,1537,20231011,24.40,1950,-1.95,20240102,1760,8.64,20240102,6890,-72.25,20230112,1537,24.40,20231011,0.00,N,088800,500,349 억,,3502790,N,N,1387,N,00,N
20240103,150644,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1910,-13,5,-0.68,1128977731,596983,30.58,1947,1947,1868,2495,1347,1923,1891.12,5.01,0,-12360,2067,1994,1877,1804,1687,2031,1841,350,572,500,1340,1,1,69926073,1336,-4.02,1.74,12,0.85,-475.00,1095.00,6640,20221227,-71.23,1537,20231011,24.27,1950,-2.05,20240102,1760,8.52,20240102,6890,-72.28,20230112,1537,24.27,20231011,0.00,N,088800,500,349 억,,3502790,N,N,3630,N,00,N
20240103,140642,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1915,-8,5,-0.42,1050369469,555760,28.47,1947,1947,1868,2495,1347,1923,1889.95,5.01,0,-6527,2067,1994,1877,1804,1687,2031,1841,350,572,500,1340,1,1,69926073,1339,-4.03,1.75,12,0.79,-475.00,1095.00,6640,20221227,-71.16,1537,20231011,24.59,1950,-1.79,20240102,1760,8.81,20240102,6890,-72.21,20230112,1537,24.59,20231011,0.00,N,088800,500,349 억,,3502790,N,N,3630,N,00,N
20240103,130644,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1884,-39,5,-2.03,891853733,472394,24.20,1947,1947,1868,2495,1347,1923,1887.91,5.01,0,-39282,2067,1994,1877,1804,1687,2031,1841,350,572,500,1340,1,1,69926073,1317,-3.97,1.72,12,0.68,-475.00,1095.00,6640,20221227,-71.63,1537,20231011,22.58,1950,-3.38,20240102,1760,7.05,20240102,6890,-72.66,20230112,1537,22.58,20231011,0.00,N,088800,500,349 억,,3502790,N,N,3630,N,00,N
20240103,120647,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1888,-35,5,-1.82,813641690,430894,22.07,1947,1947,1868,2495,1347,1923,1888.23,5.01,0,-44809,2067,1994,1877,1804,1687,2031,1841,350,572,500,1340,1,1,69926073,1320,-3.97,1.72,12,0.62,-475.00,1095.00,6640,20221227,-71.57,1537,20231011,22.84,1950,-3.18,20240102,1760,7.27,20240102,6890,-72.60,20230112,1537,22.84,20231011,0.00,N,088800,500,349 억,,3502790,N,N,3630,N,00,N
20240103,110643,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1888,-35,5,-1.82,708887282,375282,19.22,1947,1947,1868,2495,1347,1923,1888.91,5.01,0,-36414,2067,1994,1877,1804,1687,2031,1841,350,572,500,1340,1,1,69926073,1320,-3.97,1.72,12,0.54,-475.00,1095.00,6640,20221227,-71.57,1537,20231011,22.84,1950,-3.18,20240102,1760,7.27,20240102,6890,-72.60,20230112,1537,22.84,20231011,0.00,N,088800,500,349 억,,3502790,N,N,3630,N,00,N
20240103,100644,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1890,-33,5,-1.72,474752083,250744,12.84,1947,1947,1868,2495,1347,1923,1893.33,5.01,0,-36459,2067,1994,1877,1804,1687,2031,1841,350,572,500,1340,1,1,69926073,1322,-3.98,1.73,12,0.36,-475.00,1095.00,6640,20221227,-71.54,1537,20231011,22.97,1950,-3.08,20240102,1760,7.39,20240102,6890,-72.57,20230112,1537,22.97,20231011,0.00,N,088800,500,349 억,,3502790,N,N,3630,N,00,N
20240103,090643,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1896,-27,5,-1.40,121259306,63362,3.25,1947,1947,1893,2495,1347,1923,1913.70,5.01,0,-32724,2067,1994,1877,1804,1687,2031,1841,350,572,500,1340,1,1,69926073,1326,-3.99,1.73,12,0.09,-475.00,1095.00,6640,20221227,-71.45,1537,20231011,23.36,1950,-2.77,20240102,1760,7.73,20240102,6890,-72.48,20230112,1537,23.36,20231011,0.00,N,088800,500,349 억,,3502790,N,N,3630,N,00,N
20240102,160643,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1923,-117,5,-5.74,3638889710,1942352,159.99,1850,1950,1760,2650,1430,2040,1873.27,4.93,0,61328,2203,2121,2068,1986,1933,2095,1960,350,610,500,1420,1,1,69926073,1345,-4.05,1.76,12,2.78,-475.00,1095.00,6640,20221227,-71.04,1537,20231011,25.11,1950,-1.38,20240102,1760,9.26,20240102,6890,-72.09,20230112,1537,25.11,20231011,0.03,N,088800,500,349 억,,3447158,N,N,3630,N,00,N
20240102,150642,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1921,-119,5,-5.83,3554741425,1898618,156.39,1850,1950,1760,2650,1430,2040,1872.18,4.93,0,70057,2203,2121,2068,1986,1933,2095,1960,350,610,500,1420,1,1,69926073,1343,-4.04,1.75,12,2.72,-475.00,1095.00,6640,20221227,-71.07,1537,20231011,24.98,1950,-1.49,20240102,1760,9.15,20240102,6890,-72.12,20230112,1537,24.98,20231011,0.03,N,088800,500,349 억,,3447158,N,N,1768,N,00,N
20240102,140643,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1924,-116,5,-5.69,3362703144,1798592,148.15,1850,1950,1760,2650,1430,2040,1869.52,4.93,0,55808,2203,2121,2068,1986,1933,2095,1960,350,610,500,1420,1,1,69926073,1345,-4.05,1.76,12,2.57,-475.00,1095.00,6640,20221227,-71.02,1537,20231011,25.18,1950,-1.33,20240102,1760,9.32,20240102,6890,-72.08,20230112,1537,25.18,20231011,0.03,N,088800,500,349 억,,3447158,N,N,1768,N,00,N
20240102,130639,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1922,-118,5,-5.78,3118089451,1671194,137.66,1850,1950,1760,2650,1430,2040,1865.67,4.93,0,44061,2203,2121,2068,1986,1933,2095,1960,350,610,500,1420,1,1,69926073,1344,-4.05,1.76,12,2.39,-475.00,1095.00,6640,20221227,-71.05,1537,20231011,25.05,1950,-1.44,20240102,1760,9.20,20240102,6890,-72.10,20230112,1537,25.05,20231011,0.03,N,088800,500,349 억,,3447158,N,N,1768,N,00,N
20240102,120639,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1933,-107,5,-5.25,2892981461,1553747,127.98,1850,1950,1760,2650,1430,2040,1861.81,4.93,0,50142,2203,2121,2068,1986,1933,2095,1960,350,610,500,1420,1,1,69926073,1352,-4.07,1.77,12,2.22,-475.00,1095.00,6640,20221227,-70.89,1537,20231011,25.76,1950,-0.87,20240102,1760,9.83,20240102,6890,-71.94,20230112,1537,25.76,20231011,0.03,N,088800,500,349 억,,3447158,N,N,1768,N,00,N
20240102,110640,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1895,-145,5,-7.11,2463513517,1330242,109.57,1850,1919,1760,2650,1430,2040,1851.77,4.93,0,18155,2203,2121,2068,1986,1933,2095,1960,350,610,500,1420,1,1,69926073,1325,-3.99,1.73,12,1.90,-475.00,1095.00,6640,20221227,-71.46,1537,20231011,23.29,1919,-1.25,20240102,1760,7.67,20240102,6890,-72.50,20230112,1537,23.29,20231011,0.03,N,088800,500,349 억,,3447158,N,N,1768,N,00,N
20240102,100631,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1812,-228,5,-11.18,987811171,544817,44.88,1850,1858,1760,2650,1430,2040,1812.63,4.93,0,-62661,2203,2121,2068,1986,1933,2095,1960,350,610,500,1420,1,1,69926073,1267,-3.81,1.65,12,0.78,-475.00,1095.00,6640,20221227,-72.71,1537,20231011,17.89,1858,-2.48,20240102,1760,2.95,20240102,6890,-73.70,20230112,1537,17.89,20231011,0.03,N,088800,500,349 억,,3447158,N,N,1768,N,00,N
20240102,090625,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,4.93,0,0,2203,2121,2068,1986,1933,2095,1960,350,610,500,1420,5,1,69926073,1426,-4.29,1.86,12,0.00,-475.00,1095.00,6640,20221227,-69.28,1537,20231011,32.73,0,0.00,0,0,0.00,0,6890,-70.39,20230112,1537,32.73,20231011,0.03,N,088800,500,349 억,,3447158,N,N,1768,N,00,N