KissMeData/088800/price/prices-20240301.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240329,160702,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2155,20,2,0.94,766024690,359521,63.77,2120,2160,2110,2775,1495,2135,2130.67,6.00,0,36950,2258,2196,2153,2091,2048,2175,2070,350,640,500,1490,5,1,69926073,1507,-4.54,1.97,12,0.51,-475.00,1095.00,4995,20230922,-56.86,1537,20231011,40.21,3680,-41.44,20240119,1760,22.44,20240102,5400,-60.09,20230405,1537,40.21,20231011,0.01,N,088800,500,349 억,,4193084,N,N,2631,N,00,N
20240329,150706,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2155,20,2,0.94,734464285,344831,61.16,2120,2160,2110,2775,1495,2135,2129.93,6.00,0,36563,2258,2196,2153,2091,2048,2175,2070,350,640,500,1490,5,1,69926073,1507,-4.54,1.97,12,0.49,-475.00,1095.00,4995,20230922,-56.86,1537,20231011,40.21,3680,-41.44,20240119,1760,22.44,20240102,5400,-60.09,20230405,1537,40.21,20231011,0.01,N,088800,500,349 억,,4193084,N,N,8647,N,00,N
20240329,140701,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2130,-5,5,-0.23,631096560,296504,52.59,2120,2160,2110,2775,1495,2135,2128.46,6.00,0,22265,2258,2196,2153,2091,2048,2175,2070,350,640,500,1490,5,1,69926073,1489,-4.48,1.95,12,0.42,-475.00,1095.00,4995,20230922,-57.36,1537,20231011,38.58,3680,-42.12,20240119,1760,21.02,20240102,5400,-60.56,20230405,1537,38.58,20231011,0.01,N,088800,500,349 억,,4193084,N,N,8647,N,00,N
20240329,130652,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2115,-20,5,-0.94,501841705,235491,41.77,2120,2160,2110,2775,1495,2135,2131.04,6.00,0,-13610,2258,2196,2153,2091,2048,2175,2070,350,640,500,1490,5,1,69926073,1479,-4.45,1.93,12,0.34,-475.00,1095.00,4995,20230922,-57.66,1537,20231011,37.61,3680,-42.53,20240119,1760,20.17,20240102,5400,-60.83,20230405,1537,37.61,20231011,0.01,N,088800,500,349 억,,4193084,N,N,8647,N,00,N
20240329,120659,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2120,-15,5,-0.70,413533795,193744,34.36,2120,2160,2110,2775,1495,2135,2134.43,6.00,0,-19534,2258,2196,2153,2091,2048,2175,2070,350,640,500,1490,5,1,69926073,1482,-4.46,1.94,12,0.28,-475.00,1095.00,4995,20230922,-57.56,1537,20231011,37.93,3680,-42.39,20240119,1760,20.45,20240102,5400,-60.74,20230405,1537,37.93,20231011,0.01,N,088800,500,349 억,,4193084,N,N,8647,N,00,N
20240329,110648,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2135,0,3,0.00,326812730,153020,27.14,2120,2160,2110,2775,1495,2135,2135.75,6.00,0,-12816,2258,2196,2153,2091,2048,2175,2070,350,640,500,1490,5,1,69926073,1493,-4.49,1.95,12,0.22,-475.00,1095.00,4995,20230922,-57.26,1537,20231011,38.91,3680,-41.98,20240119,1760,21.31,20240102,5400,-60.46,20230405,1537,38.91,20231011,0.01,N,088800,500,349 억,,4193084,N,N,8647,N,00,N
20240329,100650,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2140,5,2,0.23,218589115,102335,18.15,2120,2160,2110,2775,1495,2135,2136.02,6.00,0,-22145,2258,2196,2153,2091,2048,2175,2070,350,640,500,1490,5,1,69926073,1496,-4.51,1.95,12,0.15,-475.00,1095.00,4995,20230922,-57.16,1537,20231011,39.23,3680,-41.85,20240119,1760,21.59,20240102,5400,-60.37,20230405,1537,39.23,20231011,0.01,N,088800,500,349 억,,4193084,N,N,8647,N,00,N
20240329,090649,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2120,-15,5,-0.70,110263070,51551,9.14,2120,2160,2110,2775,1495,2135,2138.91,6.00,0,-29507,2258,2196,2153,2091,2048,2175,2070,350,640,500,1490,5,1,69926073,1482,-4.46,1.94,12,0.07,-475.00,1095.00,4995,20230922,-57.56,1537,20231011,37.93,3680,-42.39,20240119,1760,20.45,20240102,5400,-60.74,20230405,1537,37.93,20231011,0.01,N,088800,500,349 억,,4193084,N,N,8647,N,00,N
20240328,160655,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2135,-45,5,-2.06,1208832840,561307,59.69,2200,2215,2110,2830,1530,2180,2153.59,5.90,0,65211,2360,2270,2175,2085,1990,2315,2130,350,650,500,1520,5,1,69926073,1493,-4.49,1.95,12,0.80,-475.00,1095.00,4995,20230922,-57.26,1537,20231011,38.91,3680,-41.98,20240119,1760,21.31,20240102,5400,-60.46,20230405,1537,38.91,20231011,0.01,N,088800,500,349 억,,4127606,N,N,8647,N,00,N
20240328,150656,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2150,-30,5,-1.38,1133545075,526118,55.95,2200,2215,2110,2830,1530,2180,2154.53,5.90,0,59366,2360,2270,2175,2085,1990,2315,2130,350,650,500,1520,5,1,69926073,1503,-4.53,1.96,12,0.75,-475.00,1095.00,4995,20230922,-56.96,1537,20231011,39.88,3680,-41.58,20240119,1760,22.16,20240102,5400,-60.19,20230405,1537,39.88,20231011,0.01,N,088800,500,349 억,,4127606,N,N,4226,N,00,N
20240328,140648,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2165,-15,5,-0.69,1022971460,474667,50.48,2200,2215,2110,2830,1530,2180,2155.12,5.90,0,58343,2360,2270,2175,2085,1990,2315,2130,350,650,500,1520,5,1,69926073,1514,-4.56,1.98,12,0.68,-475.00,1095.00,4995,20230922,-56.66,1537,20231011,40.86,3680,-41.17,20240119,1760,23.01,20240102,5400,-59.91,20230405,1537,40.86,20231011,0.01,N,088800,500,349 억,,4127606,N,N,4226,N,00,N
20240328,130646,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2170,-10,5,-0.46,929395760,431460,45.89,2200,2215,2110,2830,1530,2180,2154.05,5.90,0,60734,2360,2270,2175,2085,1990,2315,2130,350,650,500,1520,5,1,69926073,1517,-4.57,1.98,12,0.62,-475.00,1095.00,4995,20230922,-56.56,1537,20231011,41.18,3680,-41.03,20240119,1760,23.30,20240102,5400,-59.81,20230405,1537,41.18,20231011,0.01,N,088800,500,349 억,,4127606,N,N,4226,N,00,N
20240328,120651,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2200,20,2,0.92,831164380,386427,41.10,2200,2215,2110,2830,1530,2180,2150.87,5.90,0,53585,2360,2270,2175,2085,1990,2315,2130,350,650,500,1520,5,1,69926073,1538,-4.63,2.01,12,0.55,-475.00,1095.00,4995,20230922,-55.96,1537,20231011,43.14,3680,-40.22,20240119,1760,25.00,20240102,5400,-59.26,20230405,1537,43.14,20231011,0.01,N,088800,500,349 억,,4127606,N,N,4226,N,00,N
20240328,110651,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2165,-15,5,-0.69,721274880,335970,35.73,2200,2215,2110,2830,1530,2180,2146.81,5.90,0,38555,2360,2270,2175,2085,1990,2315,2130,350,650,500,1520,5,1,69926073,1514,-4.56,1.98,12,0.48,-475.00,1095.00,4995,20230922,-56.66,1537,20231011,40.86,3680,-41.17,20240119,1760,23.01,20240102,5400,-59.91,20230405,1537,40.86,20231011,0.01,N,088800,500,349 억,,4127606,N,N,4226,N,00,N
20240328,100645,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2140,-40,5,-1.83,536221530,250179,26.61,2200,2215,2110,2830,1530,2180,2143.30,5.90,0,6850,2360,2270,2175,2085,1990,2315,2130,350,650,500,1520,5,1,69926073,1496,-4.51,1.95,12,0.36,-475.00,1095.00,4995,20230922,-57.16,1537,20231011,39.23,3680,-41.85,20240119,1760,21.59,20240102,5400,-60.37,20230405,1537,39.23,20231011,0.01,N,088800,500,349 억,,4127606,N,N,4226,N,00,N
20240328,090702,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2170,-10,5,-0.46,65112835,29895,3.18,2200,2215,2155,2830,1530,2180,2178.03,5.90,0,-10280,2360,2270,2175,2085,1990,2315,2130,350,650,500,1520,5,1,69926073,1517,-4.57,1.98,12,0.04,-475.00,1095.00,4995,20230922,-56.56,1537,20231011,41.18,3680,-41.03,20240119,1760,23.30,20240102,5400,-59.81,20230405,1537,41.18,20231011,0.01,N,088800,500,349 억,,4127606,N,N,4226,N,00,N
20240327,160658,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2180,0,3,0.00,2046751170,934111,101.31,2145,2265,2080,2830,1530,2180,2191.13,5.95,0,-36992,2373,2276,2223,2126,2073,2250,2100,350,650,500,1520,5,1,69926073,1524,-4.59,1.99,12,1.34,-475.00,1095.00,4995,20230922,-56.36,1537,20231011,41.83,3680,-40.76,20240119,1760,23.86,20240102,5400,-59.63,20230405,1537,41.83,20231011,0.02,N,088800,500,349 억,,4162391,N,N,4226,N,00,N
20240327,150700,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2190,10,2,0.46,2003998520,914522,99.19,2145,2265,2080,2830,1530,2180,2191.31,5.95,0,-37314,2373,2276,2223,2126,2073,2250,2100,350,650,500,1520,5,1,69926073,1531,-4.61,2.00,12,1.31,-475.00,1095.00,4995,20230922,-56.16,1537,20231011,42.49,3680,-40.49,20240119,1760,24.43,20240102,5400,-59.44,20230405,1537,42.49,20231011,0.02,N,088800,500,349 억,,4162391,N,N,3551,N,00,N
20240327,140659,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2225,45,2,2.06,1803183165,823047,89.27,2145,2265,2080,2830,1530,2180,2190.86,5.95,0,-27299,2373,2276,2223,2126,2073,2250,2100,350,650,500,1520,5,1,69926073,1556,-4.68,2.03,12,1.18,-475.00,1095.00,4995,20230922,-55.46,1537,20231011,44.76,3680,-39.54,20240119,1760,26.42,20240102,5400,-58.80,20230405,1537,44.76,20231011,0.02,N,088800,500,349 억,,4162391,N,N,3551,N,00,N
20240327,130700,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2210,30,2,1.38,1536727890,703460,76.30,2145,2265,2080,2830,1530,2180,2184.53,5.95,0,-19359,2373,2276,2223,2126,2073,2250,2100,350,650,500,1520,5,1,69926073,1545,-4.65,2.02,12,1.01,-475.00,1095.00,4995,20230922,-55.76,1537,20231011,43.79,3680,-39.95,20240119,1760,25.57,20240102,5400,-59.07,20230405,1537,43.79,20231011,0.02,N,088800,500,349 억,,4162391,N,N,3551,N,00,N
20240327,120702,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2240,60,2,2.75,1340687385,615528,66.76,2145,2265,2080,2830,1530,2180,2178.11,5.95,0,-29644,2373,2276,2223,2126,2073,2250,2100,350,650,500,1520,5,1,69926073,1566,-4.72,2.05,12,0.88,-475.00,1095.00,4995,20230922,-55.16,1537,20231011,45.74,3680,-39.13,20240119,1760,27.27,20240102,5400,-58.52,20230405,1537,45.74,20231011,0.02,N,088800,500,349 억,,4162391,N,N,3551,N,00,N
20240327,110657,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2230,50,2,2.29,1155269995,531791,57.68,2145,2265,2080,2830,1530,2180,2172.41,5.95,0,-17345,2373,2276,2223,2126,2073,2250,2100,350,650,500,1520,5,1,69926073,1559,-4.69,2.04,12,0.76,-475.00,1095.00,4995,20230922,-55.36,1537,20231011,45.09,3680,-39.40,20240119,1760,26.70,20240102,5400,-58.70,20230405,1537,45.09,20231011,0.02,N,088800,500,349 억,,4162391,N,N,3551,N,00,N
20240327,100654,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2155,-25,5,-1.15,576847095,270677,29.36,2145,2200,2080,2830,1530,2180,2131.13,5.95,0,35971,2373,2276,2223,2126,2073,2250,2100,350,650,500,1520,5,1,69926073,1507,-4.54,1.97,12,0.39,-475.00,1095.00,4995,20230922,-56.86,1537,20231011,40.21,3680,-41.44,20240119,1760,22.44,20240102,5400,-60.09,20230405,1537,40.21,20231011,0.02,N,088800,500,349 억,,4162391,N,N,3551,N,00,N
20240327,090659,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2100,-80,5,-3.67,147800535,69372,7.52,2145,2180,2100,2830,1530,2180,2130.55,5.95,0,5644,2373,2276,2223,2126,2073,2250,2100,350,650,500,1520,5,1,69926073,1468,-4.42,1.92,12,0.10,-475.00,1095.00,4995,20230922,-57.96,1537,20231011,36.63,3680,-42.93,20240119,1760,19.32,20240102,5400,-61.11,20230405,1537,36.63,20231011,0.02,N,088800,500,349 억,,4162391,N,N,3551,N,00,N
20240326,160553,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2180,-55,5,-2.46,2041937740,915670,49.44,2235,2320,2170,2905,1565,2235,2229.99,5.95,0,3273,2495,2365,2285,2155,2075,2325,2115,350,670,500,1560,5,1,69926073,1524,-4.59,1.99,12,1.31,-475.00,1095.00,4995,20230922,-56.36,1537,20231011,41.83,3680,-40.76,20240119,1760,23.86,20240102,5400,-59.63,20230405,1537,41.83,20231011,0.01,N,088800,500,349 억,,4157697,N,N,3548,N,00,N
20240326,150651,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2185,-50,5,-2.24,1984288625,889337,48.01,2235,2320,2170,2905,1565,2235,2231.20,5.95,0,8454,2495,2365,2285,2155,2075,2325,2115,350,670,500,1560,5,1,69926073,1528,-4.60,2.00,12,1.27,-475.00,1095.00,4995,20230922,-56.26,1537,20231011,42.16,3680,-40.62,20240119,1760,24.15,20240102,5400,-59.54,20230405,1537,42.16,20231011,0.01,N,088800,500,349 억,,4157697,N,N,1880,N,00,N
20240326,140647,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2185,-50,5,-2.24,1847979210,826750,44.64,2235,2320,2170,2905,1565,2235,2235.23,5.95,0,26999,2495,2365,2285,2155,2075,2325,2115,350,670,500,1560,5,1,69926073,1528,-4.60,2.00,12,1.18,-475.00,1095.00,4995,20230922,-56.26,1537,20231011,42.16,3680,-40.62,20240119,1760,24.15,20240102,5400,-59.54,20230405,1537,42.16,20231011,0.01,N,088800,500,349 억,,4157697,N,N,1880,N,00,N
20240326,130645,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2185,-50,5,-2.24,1679170905,749407,40.46,2235,2320,2175,2905,1565,2235,2240.67,5.95,0,8180,2495,2365,2285,2155,2075,2325,2115,350,670,500,1560,5,1,69926073,1528,-4.60,2.00,12,1.07,-475.00,1095.00,4995,20230922,-56.26,1537,20231011,42.16,3680,-40.62,20240119,1760,24.15,20240102,5400,-59.54,20230405,1537,42.16,20231011,0.01,N,088800,500,349 억,,4157697,N,N,1880,N,00,N
20240326,120647,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2215,-20,5,-0.89,1445058725,643145,34.72,2235,2320,2175,2905,1565,2235,2246.86,5.95,0,21219,2495,2365,2285,2155,2075,2325,2115,350,670,500,1560,5,1,69926073,1549,-4.66,2.02,12,0.92,-475.00,1095.00,4995,20230922,-55.66,1537,20231011,44.11,3680,-39.81,20240119,1760,25.85,20240102,5400,-58.98,20230405,1537,44.11,20231011,0.01,N,088800,500,349 억,,4157697,N,N,1880,N,00,N
20240326,110640,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2220,-15,5,-0.67,1336898625,594403,32.09,2235,2320,2175,2905,1565,2235,2249.15,5.95,0,23625,2495,2365,2285,2155,2075,2325,2115,350,670,500,1560,5,1,69926073,1552,-4.67,2.03,12,0.85,-475.00,1095.00,4995,20230922,-55.56,1537,20231011,44.44,3680,-39.67,20240119,1760,26.14,20240102,5400,-58.89,20230405,1537,44.44,20231011,0.01,N,088800,500,349 억,,4157697,N,N,1880,N,00,N
20240326,100649,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2285,50,2,2.24,1059073715,470665,25.41,2235,2320,2175,2905,1565,2235,2250.16,5.95,0,27975,2495,2365,2285,2155,2075,2325,2115,350,670,500,1560,5,1,69926073,1598,-4.81,2.09,12,0.67,-475.00,1095.00,4995,20230922,-54.25,1537,20231011,48.67,3680,-37.91,20240119,1760,29.83,20240102,5400,-57.69,20230405,1537,48.67,20231011,0.01,N,088800,500,349 억,,4157697,N,N,1880,N,00,N
20240326,090648,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2195,-40,5,-1.79,189169495,85749,4.63,2235,2245,2185,2905,1565,2235,2206.08,5.95,0,1086,2495,2365,2285,2155,2075,2325,2115,350,670,500,1560,5,1,69926073,1535,-4.62,2.00,12,0.12,-475.00,1095.00,4995,20230922,-56.06,1537,20231011,42.81,3680,-40.35,20240119,1760,24.72,20240102,5400,-59.35,20230405,1537,42.81,20231011,0.01,N,088800,500,349 억,,4157697,N,N,1880,N,00,N
20240325,160710,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2235,0,3,0.00,4246514385,1846099,23.73,2285,2415,2205,2905,1565,2235,2300.28,6.17,0,-176834,2608,2421,2278,2091,1948,2515,2185,350,670,500,1560,5,1,69926073,1563,-4.71,2.04,12,2.64,-475.00,1095.00,4995,20230922,-55.26,1537,20231011,45.41,3680,-39.27,20240119,1760,26.99,20240102,5400,-58.61,20230405,1537,45.41,20231011,0.00,N,088800,500,349 억,,4314608,N,N,361,N,00,N
20240325,150714,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2240,5,2,0.22,4158687550,1806800,23.23,2285,2415,2205,2905,1565,2235,2301.69,6.17,0,-178648,2608,2421,2278,2091,1948,2515,2185,350,670,500,1560,5,1,69926073,1566,-4.72,2.05,12,2.58,-475.00,1095.00,4995,20230922,-55.16,1537,20231011,45.74,3680,-39.13,20240119,1760,27.27,20240102,5400,-58.52,20230405,1537,45.74,20231011,0.00,N,088800,500,349 억,,4314608,N,N,3238,N,00,N
20240325,140712,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2245,10,2,0.45,4025193235,1747393,22.46,2285,2415,2205,2905,1565,2235,2303.54,6.17,0,-170014,2608,2421,2278,2091,1948,2515,2185,350,670,500,1560,5,1,69926073,1570,-4.73,2.05,12,2.50,-475.00,1095.00,4995,20230922,-55.06,1537,20231011,46.06,3680,-38.99,20240119,1760,27.56,20240102,5400,-58.43,20230405,1537,46.06,20231011,0.00,N,088800,500,349 억,,4314608,N,N,3238,N,00,N
20240325,130713,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2210,-25,5,-1.12,3897421555,1689890,21.72,2285,2415,2210,2905,1565,2235,2306.32,6.17,0,-190043,2608,2421,2278,2091,1948,2515,2185,350,670,500,1560,5,1,69926073,1545,-4.65,2.02,12,2.42,-475.00,1095.00,4995,20230922,-55.76,1537,20231011,43.79,3680,-39.95,20240119,1760,25.57,20240102,5400,-59.07,20230405,1537,43.79,20231011,0.00,N,088800,500,349 억,,4314608,N,N,3238,N,00,N
20240325,120715,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2215,-20,5,-0.89,3709400395,1605351,20.64,2285,2415,2215,2905,1565,2235,2310.65,6.17,0,-204486,2608,2421,2278,2091,1948,2515,2185,350,670,500,1560,5,1,69926073,1549,-4.66,2.02,12,2.30,-475.00,1095.00,4995,20230922,-55.66,1537,20231011,44.11,3680,-39.81,20240119,1760,25.85,20240102,5400,-58.98,20230405,1537,44.11,20231011,0.00,N,088800,500,349 억,,4314608,N,N,3238,N,00,N
20240325,110713,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2265,30,2,1.34,3407487565,1470304,18.90,2285,2415,2250,2905,1565,2235,2317.54,6.17,0,-228031,2608,2421,2278,2091,1948,2515,2185,350,670,500,1560,5,1,69926073,1584,-4.77,2.07,12,2.10,-475.00,1095.00,4995,20230922,-54.65,1537,20231011,47.36,3680,-38.45,20240119,1760,28.69,20240102,5400,-58.06,20230405,1537,47.36,20231011,0.00,N,088800,500,349 억,,4314608,N,N,3238,N,00,N
20240325,100713,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2255,20,2,0.89,3194316105,1375947,17.69,2285,2415,2250,2905,1565,2235,2321.54,6.17,0,-234453,2608,2421,2278,2091,1948,2515,2185,350,670,500,1560,5,1,69926073,1577,-4.75,2.06,12,1.97,-475.00,1095.00,4995,20230922,-54.85,1537,20231011,46.71,3680,-38.72,20240119,1760,28.12,20240102,5400,-58.24,20230405,1537,46.71,20231011,0.00,N,088800,500,349 억,,4314608,N,N,3238,N,00,N
20240325,090715,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2350,115,2,5.15,1652931365,703466,9.04,2285,2415,2275,2905,1565,2235,2349.70,6.17,0,-157658,2608,2421,2278,2091,1948,2515,2185,350,670,500,1560,5,1,69926073,1643,-4.95,2.15,12,1.01,-475.00,1095.00,4995,20230922,-52.95,1537,20231011,52.90,3680,-36.14,20240119,1760,33.52,20240102,5400,-56.48,20230405,1537,52.90,20231011,0.00,N,088800,500,349 억,,4314608,N,N,3238,N,00,N
20240322,160713,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2235,170,2,8.23,18120158625,7733239,139.93,2135,2465,2135,2680,1450,2065,2343.20,6.11,0,-36553,2373,2218,2045,1890,1717,2296,1968,350,615,500,1440,5,1,69926073,1563,-4.71,2.04,12,11.06,-475.00,1095.00,4995,20230922,-55.26,1537,20231011,45.41,3680,-39.27,20240119,1760,26.99,20240102,5400,-58.61,20230405,1537,45.41,20231011,0.00,N,088800,500,349 억,,4270424,N,N,3238,N,00,N
20240322,150715,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2265,200,2,9.69,17851741785,7613909,137.77,2135,2465,2135,2680,1450,2065,2344.62,6.11,0,-36816,2373,2218,2045,1890,1717,2296,1968,350,615,500,1440,5,1,69926073,1584,-4.77,2.07,12,10.89,-475.00,1095.00,4995,20230922,-54.65,1537,20231011,47.36,3680,-38.45,20240119,1760,28.69,20240102,5400,-58.06,20230405,1537,47.36,20231011,0.00,N,088800,500,349 억,,4270424,N,N,9107,N,00,N
20240322,140708,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2235,170,2,8.23,17440977300,7431902,134.48,2135,2465,2135,2680,1450,2065,2346.77,6.11,0,-50484,2373,2218,2045,1890,1717,2296,1968,350,615,500,1440,5,1,69926073,1563,-4.71,2.04,12,10.63,-475.00,1095.00,4995,20230922,-55.26,1537,20231011,45.41,3680,-39.27,20240119,1760,26.99,20240102,5400,-58.61,20230405,1537,45.41,20231011,0.00,N,088800,500,349 억,,4270424,N,N,9107,N,00,N
20240322,130710,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2260,195,2,9.44,16871858315,7176830,129.86,2135,2465,2135,2680,1450,2065,2350.88,6.11,0,-74747,2373,2218,2045,1890,1717,2296,1968,350,615,500,1440,5,1,69926073,1580,-4.76,2.06,12,10.26,-475.00,1095.00,4995,20230922,-54.75,1537,20231011,47.04,3680,-38.59,20240119,1760,28.41,20240102,5400,-58.15,20230405,1537,47.04,20231011,0.00,N,088800,500,349 억,,4270424,N,N,9107,N,00,N
20240322,120706,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2275,210,2,10.17,16427372790,6981025,126.32,2135,2465,2135,2680,1450,2065,2353.15,6.11,0,-56739,2373,2218,2045,1890,1717,2296,1968,350,615,500,1440,5,1,69926073,1591,-4.79,2.08,12,9.98,-475.00,1095.00,4995,20230922,-54.45,1537,20231011,48.02,3680,-38.18,20240119,1760,29.26,20240102,5400,-57.87,20230405,1537,48.02,20231011,0.00,N,088800,500,349 억,,4270424,N,N,9107,N,00,N
20240322,110714,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2265,200,2,9.69,15677981355,6652357,120.37,2135,2465,2135,2680,1450,2065,2356.76,6.11,0,11845,2373,2218,2045,1890,1717,2296,1968,350,615,500,1440,5,1,69926073,1584,-4.77,2.07,12,9.51,-475.00,1095.00,4995,20230922,-54.65,1537,20231011,47.36,3680,-38.45,20240119,1760,28.69,20240102,5400,-58.06,20230405,1537,47.36,20231011,0.00,N,088800,500,349 억,,4270424,N,N,9107,N,00,N
20240322,100708,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2315,250,2,12.11,13726596180,5801780,104.98,2135,2465,2135,2680,1450,2065,2365.93,6.11,0,-18991,2373,2218,2045,1890,1717,2296,1968,350,615,500,1440,5,1,69926073,1619,-4.87,2.11,12,8.30,-475.00,1095.00,4995,20230922,-53.65,1537,20231011,50.62,3680,-37.09,20240119,1760,31.53,20240102,5400,-57.13,20230405,1537,50.62,20231011,0.00,N,088800,500,349 억,,4270424,N,N,9107,N,00,N
20240322,090705,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2345,280,2,13.56,2100597070,931505,16.86,2135,2345,2135,2680,1450,2065,2255.06,6.11,0,46774,2373,2218,2045,1890,1717,2296,1968,350,615,500,1440,5,1,69926073,1640,-4.94,2.14,12,1.33,-475.00,1095.00,4995,20230922,-53.05,1537,20231011,52.57,3680,-36.28,20240119,1760,33.24,20240102,5400,-56.57,20230405,1537,52.57,20231011,0.00,N,088800,500,349 억,,4270424,Y,N,9107,N,00,N
20240321,160712,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2065,217,2,11.74,11613894927,5505802,637.81,1910,2200,1872,2400,1294,1848,2109.43,5.92,0,234655,1966,1906,1858,1798,1750,1883,1775,350,552,500,1290,5,1,69926073,1444,-4.35,1.89,12,7.87,-475.00,1095.00,4995,20230922,-58.66,1537,20231011,34.35,3680,-43.89,20240119,1760,17.33,20240102,5400,-61.76,20230405,1537,34.35,20231011,0.00,N,088800,500,349 억,,4140655,N,N,9107,N,00,N
20240321,150708,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2070,222,2,12.01,11378243412,5391674,624.59,1910,2200,1872,2400,1294,1848,2110.34,5.92,0,233287,1966,1906,1858,1798,1750,1883,1775,350,552,500,1290,5,1,69926073,1447,-4.36,1.89,12,7.71,-475.00,1095.00,4995,20230922,-58.56,1537,20231011,34.68,3680,-43.75,20240119,1760,17.61,20240102,5400,-61.67,20230405,1537,34.68,20231011,0.00,N,088800,500,349 억,,4140655,N,N,0,N,00,N
20240321,140708,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2115,267,2,14.45,10594511962,5019156,581.43,1910,2200,1872,2400,1294,1848,2110.82,5.92,0,202728,1966,1906,1858,1798,1750,1883,1775,350,552,500,1290,5,1,69926073,1479,-4.45,1.93,12,7.18,-475.00,1095.00,4995,20230922,-57.66,1537,20231011,37.61,3680,-42.53,20240119,1760,20.17,20240102,5400,-60.83,20230405,1537,37.61,20231011,0.00,N,088800,500,349 억,,4140655,N,N,0,N,00,N
20240321,130657,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2090,242,2,13.10,10112993307,4790313,554.92,1910,2200,1872,2400,1294,1848,2111.13,5.92,0,188781,1966,1906,1858,1798,1750,1883,1775,350,552,500,1290,5,1,69926073,1461,-4.40,1.91,12,6.85,-475.00,1095.00,4995,20230922,-58.16,1537,20231011,35.98,3680,-43.21,20240119,1760,18.75,20240102,5400,-61.30,20230405,1537,35.98,20231011,0.00,N,088800,500,349 억,,4140655,N,N,0,N,00,N
20240321,120708,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2150,302,2,16.34,9670553457,4581410,530.72,1910,2200,1872,2400,1294,1848,2110.82,5.92,0,172122,1966,1906,1858,1798,1750,1883,1775,350,552,500,1290,5,1,69926073,1503,-4.53,1.96,12,6.55,-475.00,1095.00,4995,20230922,-56.96,1537,20231011,39.88,3680,-41.58,20240119,1760,22.16,20240102,5400,-60.19,20230405,1537,39.88,20231011,0.00,N,088800,500,349 억,,4140655,N,N,0,N,00,N
20240321,110706,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2095,247,2,13.37,9049982802,4286669,496.58,1910,2200,1872,2400,1294,1848,2111.19,5.92,0,174406,1966,1906,1858,1798,1750,1883,1775,350,552,500,1290,5,1,69926073,1465,-4.41,1.91,12,6.13,-475.00,1095.00,4995,20230922,-58.06,1537,20231011,36.30,3680,-43.07,20240119,1760,19.03,20240102,5400,-61.20,20230405,1537,36.30,20231011,0.00,N,088800,500,349 억,,4140655,N,N,0,N,00,N
20240321,100710,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2140,292,2,15.80,6760620212,3222019,373.25,1910,2200,1872,2400,1294,1848,2098.26,5.92,0,159133,1966,1906,1858,1798,1750,1883,1775,350,552,500,1290,5,1,69926073,1496,-4.51,1.95,12,4.61,-475.00,1095.00,4995,20230922,-57.16,1537,20231011,39.23,3680,-41.85,20240119,1760,21.59,20240102,5400,-60.37,20230405,1537,39.23,20231011,0.00,N,088800,500,349 억,,4140655,N,N,0,N,00,N
20240321,090712,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1924,76,2,4.11,190155823,99662,11.55,1910,1930,1872,2400,1294,1848,1908.01,5.92,0,-10641,1966,1906,1858,1798,1750,1883,1775,350,552,500,1290,1,1,69926073,1345,-4.05,1.76,12,0.14,-475.00,1095.00,4995,20230922,-61.48,1537,20231011,25.18,3680,-47.72,20240119,1760,9.32,20240102,5400,-64.37,20230405,1537,25.18,20231011,0.00,N,088800,500,349 억,,4140655,N,N,0,N,00,N
20240320,160701,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1848,-50,5,-2.63,1575393926,851518,76.02,1907,1918,1810,2465,1329,1898,1850.10,5.70,0,151445,2042,1969,1925,1852,1808,1948,1831,350,567,500,1320,1,1,69926073,1292,-3.89,1.69,12,1.22,-475.00,1095.00,4995,20230922,-63.00,1537,20231011,20.23,3680,-49.78,20240119,1760,5.00,20240102,5400,-65.78,20230405,1537,20.23,20231011,0.00,N,088800,500,349 억,,3987715,N,N,142,N,00,N
20240320,150703,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1848,-50,5,-2.63,1518309343,820592,73.26,1907,1918,1810,2465,1329,1898,1850.26,5.70,0,150565,2042,1969,1925,1852,1808,1948,1831,350,567,500,1320,1,1,69926073,1292,-3.89,1.69,12,1.17,-475.00,1095.00,4995,20230922,-63.00,1537,20231011,20.23,3680,-49.78,20240119,1760,5.00,20240102,5400,-65.78,20230405,1537,20.23,20231011,0.00,N,088800,500,349 억,,3987715,N,N,142,N,00,N
20240320,140708,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1845,-53,5,-2.79,1392580634,752530,67.18,1907,1918,1810,2465,1329,1898,1850.53,5.70,0,166537,2042,1969,1925,1852,1808,1948,1831,350,567,500,1320,1,1,69926073,1290,-3.88,1.68,12,1.08,-475.00,1095.00,4995,20230922,-63.06,1537,20231011,20.04,3680,-49.86,20240119,1760,4.83,20240102,5400,-65.83,20230405,1537,20.04,20231011,0.00,N,088800,500,349 억,,3987715,N,N,142,N,00,N
20240320,130707,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1855,-43,5,-2.27,1251964061,676298,60.38,1907,1918,1810,2465,1329,1898,1851.20,5.70,0,190109,2042,1969,1925,1852,1808,1948,1831,350,567,500,1320,1,1,69926073,1297,-3.91,1.69,12,0.97,-475.00,1095.00,4995,20230922,-62.86,1537,20231011,20.69,3680,-49.59,20240119,1760,5.40,20240102,5400,-65.65,20230405,1537,20.69,20231011,0.00,N,088800,500,349 억,,3987715,N,N,142,N,00,N
20240320,120701,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1844,-54,5,-2.85,994814039,537433,47.98,1907,1918,1810,2465,1329,1898,1851.05,5.70,0,131102,2042,1969,1925,1852,1808,1948,1831,350,567,500,1320,1,1,69926073,1289,-3.88,1.68,12,0.77,-475.00,1095.00,4995,20230922,-63.08,1537,20231011,19.97,3680,-49.89,20240119,1760,4.77,20240102,5400,-65.85,20230405,1537,19.97,20231011,0.00,N,088800,500,349 억,,3987715,N,N,142,N,00,N
20240320,110703,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1832,-66,5,-3.48,834459128,450024,40.18,1907,1918,1810,2465,1329,1898,1854.25,5.70,0,109072,2042,1969,1925,1852,1808,1948,1831,350,567,500,1320,1,1,69926073,1281,-3.86,1.67,12,0.64,-475.00,1095.00,4995,20230922,-63.32,1537,20231011,19.19,3680,-50.22,20240119,1760,4.09,20240102,5400,-66.07,20230405,1537,19.19,20231011,0.00,N,088800,500,349 억,,3987715,N,N,142,N,00,N
20240320,100700,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1855,-43,5,-2.27,628235682,337631,30.14,1907,1918,1810,2465,1329,1898,1860.72,5.70,0,105863,2042,1969,1925,1852,1808,1948,1831,350,567,500,1320,1,1,69926073,1297,-3.91,1.69,12,0.48,-475.00,1095.00,4995,20230922,-62.86,1537,20231011,20.69,3680,-49.59,20240119,1760,5.40,20240102,5400,-65.65,20230405,1537,20.69,20231011,0.00,N,088800,500,349 억,,3987715,N,N,142,N,00,N
20240320,090700,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1913,15,2,0.79,27610866,14471,1.29,1907,1918,1900,2465,1329,1898,1908.02,5.70,0,5154,2042,1969,1925,1852,1808,1948,1831,350,567,500,1320,1,1,69926073,1338,-4.03,1.75,12,0.02,-475.00,1095.00,4995,20230922,-61.70,1537,20231011,24.46,3680,-48.02,20240119,1760,8.69,20240102,5400,-64.57,20230405,1537,24.46,20231011,0.00,N,088800,500,349 억,,3987715,N,N,142,N,00,N
20240319,160652,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1898,-102,5,-5.10,2123360686,1111358,286.99,1997,1998,1881,2600,1400,2000,1910.61,5.83,0,-87637,2054,2026,2012,1984,1970,2020,1978,350,600,500,1400,1,1,69926073,1327,-4.00,1.73,12,1.59,-475.00,1095.00,4995,20230922,-62.00,1537,20231011,23.49,3680,-48.42,20240119,1760,7.84,20240102,5400,-64.85,20230405,1537,23.49,20231011,0.00,N,088800,500,349 억,,4074058,N,N,142,N,00,N
20240319,150702,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1900,-100,5,-5.00,2053706853,1074618,277.50,1997,1998,1881,2600,1400,2000,1911.10,5.83,0,-77274,2054,2026,2012,1984,1970,2020,1978,350,600,500,1400,1,1,69926073,1329,-4.00,1.74,12,1.54,-475.00,1095.00,4995,20230922,-61.96,1537,20231011,23.62,3680,-48.37,20240119,1760,7.95,20240102,5400,-64.81,20230405,1537,23.62,20231011,0.00,N,088800,500,349 억,,4074058,N,N,2296,N,00,N
20240319,140703,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1891,-109,5,-5.45,1716769406,896157,231.42,1997,1998,1883,2600,1400,2000,1915.70,5.83,0,-86041,2054,2026,2012,1984,1970,2020,1978,350,600,500,1400,1,1,69926073,1322,-3.98,1.73,12,1.28,-475.00,1095.00,4995,20230922,-62.14,1537,20231011,23.03,3680,-48.61,20240119,1760,7.44,20240102,5400,-64.98,20230405,1537,23.03,20231011,0.00,N,088800,500,349 억,,4074058,N,N,2296,N,00,N
20240319,130633,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1899,-101,5,-5.05,1602038975,835568,215.77,1997,1998,1883,2600,1400,2000,1917.31,5.83,0,-95412,2054,2026,2012,1984,1970,2020,1978,350,600,500,1400,1,1,69926073,1328,-4.00,1.73,12,1.19,-475.00,1095.00,4995,20230922,-61.98,1537,20231011,23.55,3680,-48.40,20240119,1760,7.90,20240102,5400,-64.83,20230405,1537,23.55,20231011,0.00,N,088800,500,349 억,,4074058,N,N,2296,N,00,N
20240319,120658,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1888,-112,5,-5.60,1515244488,789766,203.94,1997,1998,1883,2600,1400,2000,1918.60,5.83,0,-91013,2054,2026,2012,1984,1970,2020,1978,350,600,500,1400,1,1,69926073,1320,-3.97,1.72,12,1.13,-475.00,1095.00,4995,20230922,-62.20,1537,20231011,22.84,3680,-48.70,20240119,1760,7.27,20240102,5400,-65.04,20230405,1537,22.84,20231011,0.00,N,088800,500,349 억,,4074058,N,N,2296,N,00,N
20240319,110658,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1904,-96,5,-4.80,1316580630,684872,176.86,1997,1998,1883,2600,1400,2000,1922.37,5.83,0,-84515,2054,2026,2012,1984,1970,2020,1978,350,600,500,1400,1,1,69926073,1331,-4.01,1.74,12,0.98,-475.00,1095.00,4995,20230922,-61.88,1537,20231011,23.88,3680,-48.26,20240119,1760,8.18,20240102,5400,-64.74,20230405,1537,23.88,20231011,0.00,N,088800,500,349 억,,4074058,N,N,2296,N,00,N
20240319,100701,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1920,-80,5,-4.00,881015265,455607,117.65,1997,1998,1905,2600,1400,2000,1933.72,5.83,0,34480,2054,2026,2012,1984,1970,2020,1978,350,600,500,1400,1,1,69926073,1343,-4.04,1.75,12,0.65,-475.00,1095.00,4995,20230922,-61.56,1537,20231011,24.92,3680,-47.83,20240119,1760,9.09,20240102,5400,-64.44,20230405,1537,24.92,20231011,0.00,N,088800,500,349 억,,4074058,N,N,2296,N,00,N
20240319,090700,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1974,-26,5,-1.30,138020248,69386,17.92,1997,1998,1970,2600,1400,2000,1989.17,5.83,0,-46325,2054,2026,2012,1984,1970,2020,1978,350,600,500,1400,1,1,69926073,1380,-4.16,1.80,12,0.10,-475.00,1095.00,4995,20230922,-60.48,1537,20231011,28.43,3680,-46.36,20240119,1760,12.16,20240102,5400,-63.44,20230405,1537,28.43,20231011,0.00,N,088800,500,349 억,,4074058,N,N,2296,N,00,N
20240318,160656,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2000,-30,5,-1.48,766711687,381691,107.82,2030,2040,1998,2635,1425,2030,2008.72,5.86,0,-22518,2077,2053,2026,2002,1975,2040,1989,350,605,500,1420,5,1,69926073,1399,-4.21,1.83,12,0.55,-475.00,1095.00,4995,20230922,-59.96,1537,20231011,30.12,3680,-45.65,20240119,1760,13.64,20240102,5400,-62.96,20230405,1537,30.12,20231011,0.00,N,088800,500,349 억,,4096602,N,N,2296,N,00,N
20240318,150658,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2005,-25,5,-1.23,692261339,344463,97.30,2030,2040,1998,2635,1425,2030,2009.68,5.86,0,-24704,2077,2053,2026,2002,1975,2040,1989,350,605,500,1420,5,1,69926073,1402,-4.22,1.83,12,0.49,-475.00,1095.00,4995,20230922,-59.86,1537,20231011,30.45,3680,-45.52,20240119,1760,13.92,20240102,5400,-62.87,20230405,1537,30.45,20231011,0.00,N,088800,500,349 억,,4096602,N,N,1149,N,00,N
20240318,140657,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,-15,5,-0.74,549512854,273269,77.19,2030,2040,1998,2635,1425,2030,2010.89,5.86,0,12107,2077,2053,2026,2002,1975,2040,1989,350,605,500,1420,5,1,69926073,1409,-4.24,1.84,12,0.39,-475.00,1095.00,4995,20230922,-59.66,1537,20231011,31.10,3680,-45.24,20240119,1760,14.49,20240102,5400,-62.69,20230405,1537,31.10,20231011,0.00,N,088800,500,349 억,,4096602,N,N,1149,N,00,N
20240318,130657,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,-20,5,-0.99,495740464,246552,69.64,2030,2040,1998,2635,1425,2030,2010.69,5.86,0,15463,2077,2053,2026,2002,1975,2040,1989,350,605,500,1420,5,1,69926073,1406,-4.23,1.84,12,0.35,-475.00,1095.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,5400,-62.78,20230405,1537,30.77,20231011,0.00,N,088800,500,349 억,,4096602,N,N,1149,N,00,N
20240318,120653,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,-15,5,-0.74,461422214,229496,64.82,2030,2040,1998,2635,1425,2030,2010.59,5.86,0,17406,2077,2053,2026,2002,1975,2040,1989,350,605,500,1420,5,1,69926073,1409,-4.24,1.84,12,0.33,-475.00,1095.00,4995,20230922,-59.66,1537,20231011,31.10,3680,-45.24,20240119,1760,14.49,20240102,5400,-62.69,20230405,1537,31.10,20231011,0.00,N,088800,500,349 억,,4096602,N,N,1149,N,00,N
20240318,110657,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,-10,5,-0.49,371041069,184488,52.11,2030,2040,1998,2635,1425,2030,2011.19,5.86,0,21110,2077,2053,2026,2002,1975,2040,1989,350,605,500,1420,5,1,69926073,1413,-4.25,1.84,12,0.26,-475.00,1095.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,5400,-62.59,20230405,1537,31.42,20231011,0.00,N,088800,500,349 억,,4096602,N,N,1149,N,00,N
20240318,100656,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,-10,5,-0.49,291309089,144975,40.95,2030,2035,1998,2635,1425,2030,2009.37,5.86,0,24854,2077,2053,2026,2002,1975,2040,1989,350,605,500,1420,5,1,69926073,1413,-4.25,1.84,12,0.21,-475.00,1095.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,5400,-62.59,20230405,1537,31.42,20231011,0.00,N,088800,500,349 억,,4096602,N,N,1149,N,00,N
20240318,090655,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2005,-25,5,-1.23,91662564,45596,12.88,2030,2035,1998,2635,1425,2030,2010.32,5.86,0,-7649,2077,2053,2026,2002,1975,2040,1989,350,605,500,1420,5,1,69926073,1402,-4.22,1.83,12,0.07,-475.00,1095.00,4995,20230922,-59.86,1537,20231011,30.45,3680,-45.52,20240119,1760,13.92,20240102,5400,-62.87,20230405,1537,30.45,20231011,0.00,N,088800,500,349 억,,4096602,N,N,1149,N,00,N
20240315,160649,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2030,5,2,0.25,706071068,350549,64.31,2050,2050,1999,2630,1420,2025,2014.18,5.79,0,41717,2108,2066,2033,1991,1958,2050,1975,350,605,500,1410,5,1,69926073,1419,-4.27,1.85,12,0.50,-475.00,1095.00,4995,20230922,-59.36,1537,20231011,32.08,3680,-44.84,20240119,1760,15.34,20240102,5400,-62.41,20230405,1537,32.08,20231011,0.00,N,088800,500,349 억,,4050055,N,N,1149,N,00,N
20240315,150626,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,-15,5,-0.74,666762143,331091,60.74,2050,2050,1999,2630,1420,2025,2013.83,5.79,0,37676,2108,2066,2033,1991,1958,2050,1975,350,605,500,1410,5,1,69926073,1406,-4.23,1.84,12,0.47,-475.00,1095.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,5400,-62.78,20230405,1537,30.77,20231011,0.00,N,088800,500,349 억,,4050055,N,N,627,N,00,N
20240315,140614,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,-15,5,-0.74,587771413,291789,53.53,2050,2050,1999,2630,1420,2025,2014.37,5.79,0,36469,2108,2066,2033,1991,1958,2050,1975,350,605,500,1410,5,1,69926073,1406,-4.23,1.84,12,0.42,-475.00,1095.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,5400,-62.78,20230405,1537,30.77,20231011,0.00,N,088800,500,349 억,,4050055,N,N,627,N,00,N
20240315,130652,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,-15,5,-0.74,514163953,255137,46.80,2050,2050,1999,2630,1420,2025,2015.25,5.79,0,41570,2108,2066,2033,1991,1958,2050,1975,350,605,500,1410,5,1,69926073,1406,-4.23,1.84,12,0.36,-475.00,1095.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,5400,-62.78,20230405,1537,30.77,20231011,0.00,N,088800,500,349 억,,4050055,N,N,627,N,00,N
20240315,120651,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,-5,5,-0.25,376867898,186767,34.26,2050,2050,1999,2630,1420,2025,2017.85,5.79,0,43100,2108,2066,2033,1991,1958,2050,1975,350,605,500,1410,5,1,69926073,1413,-4.25,1.84,12,0.27,-475.00,1095.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,5400,-62.59,20230405,1537,31.42,20231011,0.00,N,088800,500,349 억,,4050055,N,N,627,N,00,N
20240315,110646,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2030,5,2,0.25,343363318,170127,31.21,2050,2050,1999,2630,1420,2025,2018.28,5.79,0,42944,2108,2066,2033,1991,1958,2050,1975,350,605,500,1410,5,1,69926073,1419,-4.27,1.85,12,0.24,-475.00,1095.00,4995,20230922,-59.36,1537,20231011,32.08,3680,-44.84,20240119,1760,15.34,20240102,5400,-62.41,20230405,1537,32.08,20231011,0.00,N,088800,500,349 억,,4050055,N,N,627,N,00,N
20240315,100649,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2040,15,2,0.74,269617653,133712,24.53,2050,2050,1999,2630,1420,2025,2016.41,5.79,0,40822,2108,2066,2033,1991,1958,2050,1975,350,605,500,1410,5,1,69926073,1426,-4.29,1.86,12,0.19,-475.00,1095.00,4995,20230922,-59.16,1537,20231011,32.73,3680,-44.57,20240119,1760,15.91,20240102,5400,-62.22,20230405,1537,32.73,20231011,0.00,N,088800,500,349 억,,4050055,N,N,627,N,00,N
20240315,090653,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2030,5,2,0.25,25654265,12619,2.31,2050,2050,2030,2630,1420,2025,2032.99,5.79,0,-255,2108,2066,2033,1991,1958,2050,1975,350,605,500,1410,5,1,69926073,1419,-4.27,1.85,12,0.02,-475.00,1095.00,4995,20230922,-59.36,1537,20231011,32.08,3680,-44.84,20240119,1760,15.34,20240102,5400,-62.41,20230405,1537,32.08,20231011,0.00,N,088800,500,349 억,,4050055,N,N,627,N,00,N
20240314,160643,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2025,-15,5,-0.74,1081362940,536566,101.34,2070,2075,2000,2650,1430,2040,2015.34,5.83,0,-25769,2143,2091,2048,1996,1953,2117,2022,350,610,500,1420,5,1,69926073,1416,-4.26,1.85,12,0.77,-475.00,1095.00,4995,20230922,-59.46,1537,20231011,31.75,3680,-44.97,20240119,1760,15.06,20240102,5400,-62.50,20230405,1537,31.75,20231011,0.00,N,088800,500,349 억,,4075838,N,N,627,N,00,N
20240314,150647,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,-25,5,-1.23,1043098590,517618,97.76,2070,2075,2000,2650,1430,2040,2015.19,5.83,0,-28703,2143,2091,2048,1996,1953,2117,2022,350,610,500,1420,5,1,69926073,1409,-4.24,1.84,12,0.74,-475.00,1095.00,4995,20230922,-59.66,1537,20231011,31.10,3680,-45.24,20240119,1760,14.49,20240102,5400,-62.69,20230405,1537,31.10,20231011,0.00,N,088800,500,349 억,,4075838,N,N,5673,N,00,N
20240314,140646,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,-20,5,-0.98,993891135,493233,93.16,2070,2075,2000,2650,1430,2040,2015.05,5.83,0,-31483,2143,2091,2048,1996,1953,2117,2022,350,610,500,1420,5,1,69926073,1413,-4.25,1.84,12,0.71,-475.00,1095.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,5400,-62.59,20230405,1537,31.42,20231011,0.00,N,088800,500,349 억,,4075838,N,N,5673,N,00,N
20240314,130641,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,-30,5,-1.47,946635965,469728,88.72,2070,2075,2000,2650,1430,2040,2015.29,5.83,0,-36242,2143,2091,2048,1996,1953,2117,2022,350,610,500,1420,5,1,69926073,1406,-4.23,1.84,12,0.67,-475.00,1095.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,5400,-62.78,20230405,1537,30.77,20231011,0.00,N,088800,500,349 억,,4075838,N,N,5673,N,00,N
20240314,120643,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,-20,5,-0.98,776473915,384794,72.68,2070,2075,2000,2650,1430,2040,2017.90,5.83,0,-40195,2143,2091,2048,1996,1953,2117,2022,350,610,500,1420,5,1,69926073,1413,-4.25,1.84,12,0.55,-475.00,1095.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,5400,-62.59,20230405,1537,31.42,20231011,0.00,N,088800,500,349 억,,4075838,N,N,5673,N,00,N
20240314,110644,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,-30,5,-1.47,703326060,348483,65.82,2070,2075,2000,2650,1430,2040,2018.25,5.83,0,-41535,2143,2091,2048,1996,1953,2117,2022,350,610,500,1420,5,1,69926073,1406,-4.23,1.84,12,0.50,-475.00,1095.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,5400,-62.78,20230405,1537,30.77,20231011,0.00,N,088800,500,349 억,,4075838,N,N,5673,N,00,N
20240314,100649,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,-30,5,-1.47,351385620,173933,32.85,2070,2075,2000,2650,1430,2040,2020.24,5.83,0,-37815,2143,2091,2048,1996,1953,2117,2022,350,610,500,1420,5,1,69926073,1406,-4.23,1.84,12,0.25,-475.00,1095.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,5400,-62.78,20230405,1537,30.77,20231011,0.00,N,088800,500,349 억,,4075838,N,N,5673,N,00,N
20240314,090646,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2035,-5,5,-0.25,56864960,27874,5.26,2070,2075,2010,2650,1430,2040,2040.07,5.83,0,-8215,2143,2091,2048,1996,1953,2117,2022,350,610,500,1420,5,1,69926073,1423,-4.28,1.86,12,0.04,-475.00,1095.00,4995,20230922,-59.26,1537,20231011,32.40,3680,-44.70,20240119,1760,15.62,20240102,5400,-62.31,20230405,1537,32.40,20231011,0.00,N,088800,500,349 억,,4075838,N,N,5673,N,00,N
20240313,160638,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2040,-10,5,-0.49,1078664415,526589,103.07,2030,2100,2005,2665,1435,2050,2048.41,5.79,0,29412,2173,2111,2078,2016,1983,2095,2000,350,615,500,1430,5,1,69926073,1426,-4.29,1.86,12,0.75,-475.00,1095.00,4995,20230922,-59.16,1537,20231011,32.73,3680,-44.57,20240119,1760,15.91,20240102,5400,-62.22,20230405,1537,32.73,20231011,0.00,N,088800,500,349 억,,4047025,N,N,5673,N,00,N
20240313,150637,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2055,5,2,0.24,1009172470,492636,96.42,2030,2100,2005,2665,1435,2050,2048.52,5.79,0,25726,2173,2111,2078,2016,1983,2095,2000,350,615,500,1430,5,1,69926073,1437,-4.33,1.88,12,0.70,-475.00,1095.00,4995,20230922,-58.86,1537,20231011,33.70,3680,-44.16,20240119,1760,16.76,20240102,5400,-61.94,20230405,1537,33.70,20231011,0.00,N,088800,500,349 억,,4047025,N,N,1082,N,00,N
20240313,140641,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2040,-10,5,-0.49,908402345,443303,86.77,2030,2100,2005,2665,1435,2050,2049.17,5.79,0,13242,2173,2111,2078,2016,1983,2095,2000,350,615,500,1430,5,1,69926073,1426,-4.29,1.86,12,0.63,-475.00,1095.00,4995,20230922,-59.16,1537,20231011,32.73,3680,-44.57,20240119,1760,15.91,20240102,5400,-62.22,20230405,1537,32.73,20231011,0.00,N,088800,500,349 억,,4047025,N,N,1082,N,00,N
20240313,130644,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2045,-5,5,-0.24,835672480,407563,79.77,2030,2100,2005,2665,1435,2050,2050.41,5.79,0,5401,2173,2111,2078,2016,1983,2095,2000,350,615,500,1430,5,1,69926073,1430,-4.31,1.87,12,0.58,-475.00,1095.00,4995,20230922,-59.06,1537,20231011,33.05,3680,-44.43,20240119,1760,16.19,20240102,5400,-62.13,20230405,1537,33.05,20231011,0.00,N,088800,500,349 억,,4047025,N,N,1082,N,00,N
20240313,120640,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2050,0,3,0.00,720152855,350837,68.67,2030,2100,2005,2665,1435,2050,2052.67,5.79,0,6937,2173,2111,2078,2016,1983,2095,2000,350,615,500,1430,5,1,69926073,1433,-4.32,1.87,12,0.50,-475.00,1095.00,4995,20230922,-58.96,1537,20231011,33.38,3680,-44.29,20240119,1760,16.48,20240102,5400,-62.04,20230405,1537,33.38,20231011,0.00,N,088800,500,349 억,,4047025,N,N,1082,N,00,N
20240313,110637,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2070,20,2,0.98,611540725,298092,58.34,2030,2100,2005,2665,1435,2050,2051.52,5.79,0,8829,2173,2111,2078,2016,1983,2095,2000,350,615,500,1430,5,1,69926073,1447,-4.36,1.89,12,0.43,-475.00,1095.00,4995,20230922,-58.56,1537,20231011,34.68,3680,-43.75,20240119,1760,17.61,20240102,5400,-61.67,20230405,1537,34.68,20231011,0.00,N,088800,500,349 억,,4047025,N,N,1082,N,00,N
20240313,100636,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2070,20,2,0.98,384380885,189125,37.02,2030,2080,2005,2665,1435,2050,2032.41,5.79,0,14782,2173,2111,2078,2016,1983,2095,2000,350,615,500,1430,5,1,69926073,1447,-4.36,1.89,12,0.27,-475.00,1095.00,4995,20230922,-58.56,1537,20231011,34.68,3680,-43.75,20240119,1760,17.61,20240102,5400,-61.67,20230405,1537,34.68,20231011,0.00,N,088800,500,349 억,,4047025,N,N,1082,N,00,N
20240313,090639,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2055,5,2,0.24,47324755,23122,4.53,2030,2080,2030,2665,1435,2050,2046.73,5.79,0,-1968,2173,2111,2078,2016,1983,2095,2000,350,615,500,1430,5,1,69926073,1437,-4.33,1.88,12,0.03,-475.00,1095.00,4995,20230922,-58.86,1537,20231011,33.70,3680,-44.16,20240119,1760,16.76,20240102,5400,-61.94,20230405,1537,33.70,20231011,0.00,N,088800,500,349 억,,4047025,N,N,1082,N,00,N
20240312,160630,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2050,-70,5,-3.30,1047913060,507829,60.74,2140,2140,2045,2755,1485,2120,2063.54,5.88,0,-65455,2260,2190,2140,2070,2020,2165,2045,350,635,500,1480,5,1,69926073,1433,-4.32,1.87,12,0.73,-475.00,1095.00,4995,20230922,-58.96,1537,20231011,33.38,3680,-44.29,20240119,1760,16.48,20240102,5400,-62.04,20230405,1537,33.38,20231011,0.00,N,088800,500,349 억,,4112439,N,N,1082,N,00,N
20240312,150629,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2055,-65,5,-3.07,947233070,458792,54.88,2140,2140,2045,2755,1485,2120,2064.62,5.88,0,-62649,2260,2190,2140,2070,2020,2165,2045,350,635,500,1480,5,1,69926073,1437,-4.33,1.88,12,0.66,-475.00,1095.00,4995,20230922,-58.86,1537,20231011,33.70,3680,-44.16,20240119,1760,16.76,20240102,5400,-61.94,20230405,1537,33.70,20231011,0.00,N,088800,500,349 억,,4112439,N,N,620,N,00,N
20240312,140624,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2060,-60,5,-2.83,786294250,380334,45.49,2140,2140,2050,2755,1485,2120,2067.38,5.88,0,-42565,2260,2190,2140,2070,2020,2165,2045,350,635,500,1480,5,1,69926073,1440,-4.34,1.88,12,0.54,-475.00,1095.00,4995,20230922,-58.76,1537,20231011,34.03,3680,-44.02,20240119,1760,17.05,20240102,5400,-61.85,20230405,1537,34.03,20231011,0.00,N,088800,500,349 억,,4112439,N,N,620,N,00,N
20240312,130602,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2065,-55,5,-2.59,675320925,326405,39.04,2140,2140,2050,2755,1485,2120,2068.97,5.88,0,-35777,2260,2190,2140,2070,2020,2165,2045,350,635,500,1480,5,1,69926073,1444,-4.35,1.89,12,0.47,-475.00,1095.00,4995,20230922,-58.66,1537,20231011,34.35,3680,-43.89,20240119,1760,17.33,20240102,5400,-61.76,20230405,1537,34.35,20231011,0.00,N,088800,500,349 억,,4112439,N,N,620,N,00,N
20240312,120632,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2065,-55,5,-2.59,518355630,250255,29.93,2140,2140,2050,2755,1485,2120,2071.31,5.88,0,-27884,2260,2190,2140,2070,2020,2165,2045,350,635,500,1480,5,1,69926073,1444,-4.35,1.89,12,0.36,-475.00,1095.00,4995,20230922,-58.66,1537,20231011,34.35,3680,-43.89,20240119,1760,17.33,20240102,5400,-61.76,20230405,1537,34.35,20231011,0.00,N,088800,500,349 억,,4112439,N,N,620,N,00,N
20240312,110631,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2060,-60,5,-2.83,416761980,200916,24.03,2140,2140,2050,2755,1485,2120,2074.31,5.88,0,-17707,2260,2190,2140,2070,2020,2165,2045,350,635,500,1480,5,1,69926073,1440,-4.34,1.88,12,0.29,-475.00,1095.00,4995,20230922,-58.76,1537,20231011,34.03,3680,-44.02,20240119,1760,17.05,20240102,5400,-61.85,20230405,1537,34.03,20231011,0.00,N,088800,500,349 억,,4112439,N,N,620,N,00,N
20240312,100630,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2070,-50,5,-2.36,290402785,139750,16.72,2140,2140,2050,2755,1485,2120,2078.02,5.88,0,-13744,2260,2190,2140,2070,2020,2165,2045,350,635,500,1480,5,1,69926073,1447,-4.36,1.89,12,0.20,-475.00,1095.00,4995,20230922,-58.56,1537,20231011,34.68,3680,-43.75,20240119,1760,17.61,20240102,5400,-61.67,20230405,1537,34.68,20231011,0.00,N,088800,500,349 억,,4112439,N,N,620,N,00,N
20240312,090630,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2085,-35,5,-1.65,43346275,20688,2.47,2140,2140,2070,2755,1485,2120,2095.24,5.88,0,-13133,2260,2190,2140,2070,2020,2165,2045,350,635,500,1480,5,1,69926073,1458,-4.39,1.90,12,0.03,-475.00,1095.00,4995,20230922,-58.26,1537,20231011,35.65,3680,-43.34,20240119,1760,18.47,20240102,5400,-61.39,20230405,1537,35.65,20231011,0.00,N,088800,500,349 억,,4112439,N,N,620,N,00,N
20240311,160628,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2120,80,2,3.92,1786847525,833914,137.70,2195,2210,2090,2650,1430,2040,2143.29,5.79,0,60597,2160,2100,2070,2010,1980,2085,1995,350,610,500,1420,5,1,69926073,1482,-4.46,1.94,12,1.19,-475.00,1095.00,4995,20230922,-57.56,1537,20231011,37.93,3680,-42.39,20240119,1760,20.45,20240102,5400,-60.74,20230405,1537,37.93,20231011,0.00,N,088800,500,349 억,,4048939,N,N,620,N,00,N
20240311,150630,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2115,75,2,3.68,1756784240,819720,135.36,2195,2210,2090,2650,1430,2040,2143.72,5.79,0,61340,2160,2100,2070,2010,1980,2085,1995,350,610,500,1420,5,1,69926073,1479,-4.45,1.93,12,1.17,-475.00,1095.00,4995,20230922,-57.66,1537,20231011,37.61,3680,-42.53,20240119,1760,20.17,20240102,5400,-60.83,20230405,1537,37.61,20231011,0.00,N,088800,500,349 억,,4048939,N,N,2182,N,00,N
20240311,140626,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2110,70,2,3.43,1694761330,790383,130.51,2195,2210,2090,2650,1430,2040,2144.82,5.79,0,70125,2160,2100,2070,2010,1980,2085,1995,350,610,500,1420,5,1,69926073,1475,-4.44,1.93,12,1.13,-475.00,1095.00,4995,20230922,-57.76,1537,20231011,37.28,3680,-42.66,20240119,1760,19.89,20240102,5400,-60.93,20230405,1537,37.28,20231011,0.00,N,088800,500,349 억,,4048939,N,N,2182,N,00,N
20240311,130627,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2130,90,2,4.41,1588255840,740150,122.22,2195,2210,2090,2650,1430,2040,2146.50,5.79,0,68411,2160,2100,2070,2010,1980,2085,1995,350,610,500,1420,5,1,69926073,1489,-4.48,1.95,12,1.06,-475.00,1095.00,4995,20230922,-57.36,1537,20231011,38.58,3680,-42.12,20240119,1760,21.02,20240102,5400,-60.56,20230405,1537,38.58,20231011,0.00,N,088800,500,349 억,,4048939,N,N,2182,N,00,N
20240311,120628,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2120,80,2,3.92,1465499085,682650,112.72,2195,2210,2090,2650,1430,2040,2147.49,5.79,0,51991,2160,2100,2070,2010,1980,2085,1995,350,610,500,1420,5,1,69926073,1482,-4.46,1.94,12,0.98,-475.00,1095.00,4995,20230922,-57.56,1537,20231011,37.93,3680,-42.39,20240119,1760,20.45,20240102,5400,-60.74,20230405,1537,37.93,20231011,0.00,N,088800,500,349 억,,4048939,N,N,2182,N,00,N
20240311,110624,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2125,85,2,4.17,1373118680,639035,105.52,2195,2210,2090,2650,1430,2040,2149.51,5.79,0,52051,2160,2100,2070,2010,1980,2085,1995,350,610,500,1420,5,1,69926073,1486,-4.47,1.94,12,0.91,-475.00,1095.00,4995,20230922,-57.46,1537,20231011,38.26,3680,-42.26,20240119,1760,20.74,20240102,5400,-60.65,20230405,1537,38.26,20231011,0.00,N,088800,500,349 억,,4048939,N,N,2182,N,00,N
20240311,100617,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2130,90,2,4.41,1236590455,575107,94.96,2195,2210,2090,2650,1430,2040,2151.06,5.79,0,55194,2160,2100,2070,2010,1980,2085,1995,350,610,500,1420,5,1,69926073,1489,-4.48,1.95,12,0.82,-475.00,1095.00,4995,20230922,-57.36,1537,20231011,38.58,3680,-42.12,20240119,1760,21.02,20240102,5400,-60.56,20230405,1537,38.58,20231011,0.00,N,088800,500,349 억,,4048939,N,N,2182,N,00,N
20240311,090621,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2130,90,2,4.41,289756570,136041,22.46,2195,2195,2090,2650,1430,2040,2132.98,5.79,0,-8056,2160,2100,2070,2010,1980,2085,1995,350,610,500,1420,5,1,69926073,1489,-4.48,1.95,12,0.19,-475.00,1095.00,4995,20230922,-57.36,1537,20231011,38.58,3680,-42.12,20240119,1760,21.02,20240102,5400,-60.56,20230405,1537,38.58,20231011,0.00,N,088800,500,349 억,,4048939,N,N,2182,N,00,N
20240308,160626,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2040,-5,5,-0.24,1219738215,586297,67.61,2045,2130,2040,2655,1435,2045,2080.47,5.31,0,45000,2227,2135,2058,1966,1889,2182,2013,350,610,500,1430,5,1,69926073,1426,-4.29,1.86,12,0.84,-475.00,1095.00,4995,20230922,-59.16,1537,20231011,32.73,3680,-44.57,20240119,1760,15.91,20240102,5470,-62.71,20230308,1537,32.73,20231011,0.00,N,088800,500,349 억,,3715656,N,N,2182,N,00,N
20240308,150623,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2085,40,2,1.96,1041706245,499660,57.62,2045,2130,2040,2655,1435,2045,2084.83,5.31,0,26683,2227,2135,2058,1966,1889,2182,2013,350,610,500,1430,5,1,69926073,1458,-4.39,1.90,12,0.71,-475.00,1095.00,4995,20230922,-58.26,1537,20231011,35.65,3680,-43.34,20240119,1760,18.47,20240102,5470,-61.88,20230308,1537,35.65,20231011,0.00,N,088800,500,349 억,,3715656,N,N,0,N,00,N
20240308,140621,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2075,30,2,1.47,908047660,435256,50.19,2045,2130,2040,2655,1435,2045,2086.24,5.31,0,24435,2227,2135,2058,1966,1889,2182,2013,350,610,500,1430,5,1,69926073,1451,-4.37,1.89,12,0.62,-475.00,1095.00,4995,20230922,-58.46,1537,20231011,35.00,3680,-43.61,20240119,1760,17.90,20240102,5470,-62.07,20230308,1537,35.00,20231011,0.00,N,088800,500,349 억,,3715656,N,N,0,N,00,N
20240308,130620,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2080,35,2,1.71,805926225,385926,44.50,2045,2130,2040,2655,1435,2045,2088.29,5.31,0,21940,2227,2135,2058,1966,1889,2182,2013,350,610,500,1430,5,1,69926073,1454,-4.38,1.90,12,0.55,-475.00,1095.00,4995,20230922,-58.36,1537,20231011,35.33,3680,-43.48,20240119,1760,18.18,20240102,5470,-61.97,20230308,1537,35.33,20231011,0.00,N,088800,500,349 억,,3715656,N,N,0,N,00,N
20240308,120619,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2075,30,2,1.47,709877465,339498,39.15,2045,2130,2040,2655,1435,2045,2090.96,5.31,0,24510,2227,2135,2058,1966,1889,2182,2013,350,610,500,1430,5,1,69926073,1451,-4.37,1.89,12,0.49,-475.00,1095.00,4995,20230922,-58.46,1537,20231011,35.00,3680,-43.61,20240119,1760,17.90,20240102,5470,-62.07,20230308,1537,35.00,20231011,0.00,N,088800,500,349 억,,3715656,N,N,0,N,00,N
20240308,110620,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2075,30,2,1.47,513253745,245734,28.34,2045,2130,2040,2655,1435,2045,2088.66,5.31,0,41247,2227,2135,2058,1966,1889,2182,2013,350,610,500,1430,5,1,69926073,1451,-4.37,1.89,12,0.35,-475.00,1095.00,4995,20230922,-58.46,1537,20231011,35.00,3680,-43.61,20240119,1760,17.90,20240102,5470,-62.07,20230308,1537,35.00,20231011,0.00,N,088800,500,349 억,,3715656,N,N,0,N,00,N
20240308,100616,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2105,60,2,2.93,424756155,203331,23.45,2045,2130,2040,2655,1435,2045,2088.99,5.31,0,38271,2227,2135,2058,1966,1889,2182,2013,350,610,500,1430,5,1,69926073,1472,-4.43,1.92,12,0.29,-475.00,1095.00,4995,20230922,-57.86,1537,20231011,36.96,3680,-42.80,20240119,1760,19.60,20240102,5470,-61.52,20230308,1537,36.96,20231011,0.00,N,088800,500,349 억,,3715656,N,N,0,N,00,N
20240308,090617,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2100,55,2,2.69,100874970,48055,5.54,2045,2130,2045,2655,1435,2045,2099.16,5.31,0,-7981,2227,2135,2058,1966,1889,2182,2013,350,610,500,1430,5,1,69926073,1468,-4.42,1.92,12,0.07,-475.00,1095.00,4995,20230922,-57.96,1537,20231011,36.63,3680,-42.93,20240119,1760,19.32,20240102,5470,-61.61,20230308,1537,36.63,20231011,0.00,N,088800,500,349 억,,3715656,N,N,0,N,00,N
20240307,160618,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2045,-25,5,-1.21,1781325367,866158,96.13,2040,2150,1981,2690,1450,2070,2056.59,5.26,0,37820,2183,2126,2078,2021,1973,2102,1997,350,620,500,1440,5,1,69926073,1430,-4.31,1.87,12,1.24,-475.00,1095.00,5038,20230302,-59.41,1537,20231011,33.05,3680,-44.43,20240119,1760,16.19,20240102,5550,-63.15,20230307,1537,33.05,20231011,0.01,N,088800,500,349 억,,3677836,N,N,183,N,00,N
20240307,150558,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2065,-5,5,-0.24,1709098122,830889,92.22,2040,2150,1981,2690,1450,2070,2056.95,5.26,0,33550,2183,2126,2078,2021,1973,2102,1997,350,620,500,1440,5,1,69926073,1444,-4.35,1.89,12,1.19,-475.00,1095.00,5038,20230302,-59.01,1537,20231011,34.35,3680,-43.89,20240119,1760,17.33,20240102,5550,-62.79,20230307,1537,34.35,20231011,0.01,N,088800,500,349 억,,3677836,N,N,183,N,00,N
20240307,140608,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2065,-5,5,-0.24,1616654637,786001,87.23,2040,2150,1981,2690,1450,2070,2056.81,5.26,0,28719,2183,2126,2078,2021,1973,2102,1997,350,620,500,1440,5,1,69926073,1444,-4.35,1.89,12,1.12,-475.00,1095.00,5038,20230302,-59.01,1537,20231011,34.35,3680,-43.89,20240119,1760,17.33,20240102,5550,-62.79,20230307,1537,34.35,20231011,0.01,N,088800,500,349 억,,3677836,N,N,183,N,00,N
20240307,130611,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2065,-5,5,-0.24,1532037002,745146,82.70,2040,2150,1981,2690,1450,2070,2056.02,5.26,0,34477,2183,2126,2078,2021,1973,2102,1997,350,620,500,1440,5,1,69926073,1444,-4.35,1.89,12,1.07,-475.00,1095.00,5038,20230302,-59.01,1537,20231011,34.35,3680,-43.89,20240119,1760,17.33,20240102,5550,-62.79,20230307,1537,34.35,20231011,0.01,N,088800,500,349 억,,3677836,N,N,183,N,00,N
20240307,120612,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2065,-5,5,-0.24,1403015212,682647,75.76,2040,2150,1981,2690,1450,2070,2055.26,5.26,0,28062,2183,2126,2078,2021,1973,2102,1997,350,620,500,1440,5,1,69926073,1444,-4.35,1.89,12,0.98,-475.00,1095.00,5038,20230302,-59.01,1537,20231011,34.35,3680,-43.89,20240119,1760,17.33,20240102,5550,-62.79,20230307,1537,34.35,20231011,0.01,N,088800,500,349 억,,3677836,N,N,183,N,00,N
20240307,110617,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2095,25,2,1.21,1286640292,626455,69.53,2040,2150,1981,2690,1450,2070,2053.84,5.26,0,26458,2183,2126,2078,2021,1973,2102,1997,350,620,500,1440,5,1,69926073,1465,-4.41,1.91,12,0.90,-475.00,1095.00,5038,20230302,-58.42,1537,20231011,36.30,3680,-43.07,20240119,1760,19.03,20240102,5550,-62.25,20230307,1537,36.30,20231011,0.01,N,088800,500,349 억,,3677836,N,N,183,N,00,N
20240307,100613,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2025,-45,5,-2.17,703574717,349508,38.79,2040,2060,1981,2690,1450,2070,2013.04,5.26,0,23861,2183,2126,2078,2021,1973,2102,1997,350,620,500,1440,5,1,69926073,1416,-4.26,1.85,12,0.50,-475.00,1095.00,5038,20230302,-59.81,1537,20231011,31.75,3680,-44.97,20240119,1760,15.06,20240102,5550,-63.51,20230307,1537,31.75,20231011,0.01,N,088800,500,349 억,,3677836,N,N,183,N,00,N
20240307,090615,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2055,-15,5,-0.72,63953520,31320,3.48,2040,2060,2035,2690,1450,2070,2041.94,5.26,0,6525,2183,2126,2078,2021,1973,2102,1997,350,620,500,1440,5,1,69926073,1437,-4.33,1.88,12,0.04,-475.00,1095.00,5038,20230302,-59.21,1537,20231011,33.70,3680,-44.16,20240119,1760,16.76,20240102,5550,-62.97,20230307,1537,33.70,20231011,0.01,N,088800,500,349 억,,3677836,N,N,183,N,00,N
20240306,160611,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2070,-30,5,-1.43,1864754295,896719,50.15,2105,2135,2030,2730,1470,2100,2079.54,5.31,0,-38867,2294,2197,2078,1981,1862,2245,2029,350,630,500,1470,5,1,69926073,1447,-4.36,1.89,12,1.28,-475.00,1095.00,5144,20230228,-59.76,1537,20231011,34.68,3680,-43.75,20240119,1760,17.61,20240102,5570,-62.84,20230306,1537,34.68,20231011,0.01,N,088800,500,349 억,,3712114,N,N,183,N,00,N
20240306,150611,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2085,-15,5,-0.71,1787560645,859445,48.07,2105,2135,2030,2730,1470,2100,2079.90,5.31,0,-29613,2294,2197,2078,1981,1862,2245,2029,350,630,500,1470,5,1,69926073,1458,-4.39,1.90,12,1.23,-475.00,1095.00,5144,20230228,-59.47,1537,20231011,35.65,3680,-43.34,20240119,1760,18.47,20240102,5570,-62.57,20230306,1537,35.65,20231011,0.01,N,088800,500,349 억,,3712114,N,N,1107,N,00,N
20240306,140613,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2090,-10,5,-0.48,1349599370,646579,36.16,2105,2135,2050,2730,1470,2100,2087.29,5.31,0,-6795,2294,2197,2078,1981,1862,2245,2029,350,630,500,1470,5,1,69926073,1461,-4.40,1.91,12,0.92,-475.00,1095.00,5144,20230228,-59.37,1537,20231011,35.98,3680,-43.21,20240119,1760,18.75,20240102,5570,-62.48,20230306,1537,35.98,20231011,0.01,N,088800,500,349 억,,3712114,N,N,1107,N,00,N
20240306,130614,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2120,20,2,0.95,1218914940,584180,32.67,2105,2135,2050,2730,1470,2100,2086.54,5.31,0,3652,2294,2197,2078,1981,1862,2245,2029,350,630,500,1470,5,1,69926073,1482,-4.46,1.94,12,0.84,-475.00,1095.00,5144,20230228,-58.79,1537,20231011,37.93,3680,-42.39,20240119,1760,20.45,20240102,5570,-61.94,20230306,1537,37.93,20231011,0.01,N,088800,500,349 억,,3712114,N,N,1107,N,00,N
20240306,120613,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2070,-30,5,-1.43,1019230580,488957,27.35,2105,2125,2050,2730,1470,2100,2084.49,5.31,0,-28107,2294,2197,2078,1981,1862,2245,2029,350,630,500,1470,5,1,69926073,1447,-4.36,1.89,12,0.70,-475.00,1095.00,5144,20230228,-59.76,1537,20231011,34.68,3680,-43.75,20240119,1760,17.61,20240102,5570,-62.84,20230306,1537,34.68,20231011,0.01,N,088800,500,349 억,,3712114,N,N,1107,N,00,N
20240306,110611,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2075,-25,5,-1.19,809522165,388044,21.70,2105,2125,2050,2730,1470,2100,2086.15,5.31,0,11575,2294,2197,2078,1981,1862,2245,2029,350,630,500,1470,5,1,69926073,1451,-4.37,1.89,12,0.55,-475.00,1095.00,5144,20230228,-59.66,1537,20231011,35.00,3680,-43.61,20240119,1760,17.90,20240102,5570,-62.75,20230306,1537,35.00,20231011,0.01,N,088800,500,349 억,,3712114,N,N,1107,N,00,N
20240306,100601,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2075,-25,5,-1.19,608505020,291909,16.33,2105,2125,2050,2730,1470,2100,2084.56,5.31,0,6190,2294,2197,2078,1981,1862,2245,2029,350,630,500,1470,5,1,69926073,1451,-4.37,1.89,12,0.42,-475.00,1095.00,5144,20230228,-59.66,1537,20231011,35.00,3680,-43.61,20240119,1760,17.90,20240102,5570,-62.75,20230306,1537,35.00,20231011,0.01,N,088800,500,349 억,,3712114,N,N,1107,N,00,N
20240306,090611,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2100,0,3,0.00,97342570,46615,2.61,2105,2110,2050,2730,1470,2100,2088.17,5.31,0,14122,2294,2197,2078,1981,1862,2245,2029,350,630,500,1470,5,1,69926073,1468,-4.42,1.92,12,0.07,-475.00,1095.00,5144,20230228,-59.18,1537,20231011,36.63,3680,-42.93,20240119,1760,19.32,20240102,5570,-62.30,20230306,1537,36.63,20231011,0.01,N,088800,500,349 억,,3712114,N,N,1107,N,00,N
20240305,160606,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2100,80,2,3.96,3636243067,1775281,34.80,2035,2175,1959,2625,1415,2020,2048.22,5.10,0,144097,2345,2182,2072,1909,1799,2127,1854,350,605,500,1410,5,1,69926073,1468,-4.42,1.92,12,2.54,-475.00,1095.00,5144,20230228,-59.18,1537,20231011,36.63,3680,-42.93,20240119,1760,19.32,20240102,5570,-62.30,20230306,1537,36.63,20231011,0.01,N,088800,500,349 억,,3567367,N,N,1107,N,00,N
20240305,150608,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2130,110,2,5.45,3396830682,1661769,32.57,2035,2175,1959,2625,1415,2020,2044.11,5.10,0,115583,2345,2182,2072,1909,1799,2127,1854,350,605,500,1410,5,1,69926073,1489,-4.48,1.95,12,2.38,-475.00,1095.00,5144,20230228,-58.59,1537,20231011,38.58,3680,-42.12,20240119,1760,21.02,20240102,5570,-61.76,20230306,1537,38.58,20231011,0.01,N,088800,500,349 억,,3567367,N,N,1897,N,00,N
20240305,140601,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2045,25,2,1.24,2472444632,1225159,24.02,2035,2100,1959,2625,1415,2020,2018.06,5.10,0,33017,2345,2182,2072,1909,1799,2127,1854,350,605,500,1410,5,1,69926073,1430,-4.31,1.87,12,1.75,-475.00,1095.00,5144,20230228,-60.24,1537,20231011,33.05,3680,-44.43,20240119,1760,16.19,20240102,5570,-63.29,20230306,1537,33.05,20231011,0.01,N,088800,500,349 억,,3567367,N,N,1897,N,00,N
20240305,130606,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2050,30,2,1.49,2327947467,1154708,22.63,2035,2100,1959,2625,1415,2020,2016.05,5.10,0,16208,2345,2182,2072,1909,1799,2127,1854,350,605,500,1410,5,1,69926073,1433,-4.32,1.87,12,1.65,-475.00,1095.00,5144,20230228,-60.15,1537,20231011,33.38,3680,-44.29,20240119,1760,16.48,20240102,5570,-63.20,20230306,1537,33.38,20231011,0.01,N,088800,500,349 억,,3567367,N,N,1897,N,00,N
20240305,120603,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2050,30,2,1.49,2227578687,1105505,21.67,2035,2100,1959,2625,1415,2020,2014.99,5.10,0,11411,2345,2182,2072,1909,1799,2127,1854,350,605,500,1410,5,1,69926073,1433,-4.32,1.87,12,1.58,-475.00,1095.00,5144,20230228,-60.15,1537,20231011,33.38,3680,-44.29,20240119,1760,16.48,20240102,5570,-63.20,20230306,1537,33.38,20231011,0.01,N,088800,500,349 억,,3567367,N,N,1897,N,00,N
20240305,110604,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2035,15,2,0.74,1763345007,880769,17.26,2035,2090,1959,2625,1415,2020,2002.04,5.10,0,-1784,2345,2182,2072,1909,1799,2127,1854,350,605,500,1410,5,1,69926073,1423,-4.28,1.86,12,1.26,-475.00,1095.00,5144,20230228,-60.44,1537,20231011,32.40,3680,-44.70,20240119,1760,15.62,20240102,5570,-63.46,20230306,1537,32.40,20231011,0.01,N,088800,500,349 억,,3567367,N,N,1897,N,00,N
20240305,100600,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2005,-15,5,-0.74,1327009357,663055,13.00,2035,2090,1959,2625,1415,2020,2001.34,5.10,0,-33155,2345,2182,2072,1909,1799,2127,1854,350,605,500,1410,5,1,69926073,1402,-4.22,1.83,12,0.95,-475.00,1095.00,5144,20230228,-61.02,1537,20231011,30.45,3680,-45.52,20240119,1760,13.92,20240102,5570,-64.00,20230306,1537,30.45,20231011,0.01,N,088800,500,349 억,,3567367,N,N,1897,N,00,N
20240305,090601,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2060,40,2,1.98,275638590,133982,2.63,2035,2090,2025,2625,1415,2020,2057.40,5.10,0,-20649,2345,2182,2072,1909,1799,2127,1854,350,605,500,1410,5,1,69926073,1440,-4.34,1.88,12,0.19,-475.00,1095.00,5144,20230228,-59.95,1537,20231011,34.03,3680,-44.02,20240119,1760,17.05,20240102,5570,-63.02,20230306,1537,34.03,20231011,0.01,N,088800,500,349 억,,3567367,N,N,1897,N,00,N
20240304,160603,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,-545,5,-21.25,10572226438,5059700,392.53,2090,2235,1962,3330,1800,2565,2089.55,5.42,0,-218726,2755,2660,2555,2460,2355,2707,2507,350,765,500,1790,5,1,69926073,1413,-4.25,1.84,12,7.24,-475.00,1095.00,5241,20230224,-61.46,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,5570,-63.73,20230306,1537,31.42,20231011,0.01,N,088800,500,349 억,,3790045,N,N,1805,N,00,N
20240304,150558,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2045,-520,5,-20.27,10205076688,4878639,378.48,2090,2235,1962,3330,1800,2565,2091.75,5.42,0,-211339,2755,2660,2555,2460,2355,2707,2507,350,765,500,1790,5,1,69926073,1430,-4.31,1.87,12,6.98,-475.00,1095.00,5241,20230224,-60.98,1537,20231011,33.05,3680,-44.43,20240119,1760,16.19,20240102,5570,-63.29,20230306,1537,33.05,20231011,0.01,N,088800,500,349 억,,3790045,N,N,0,N,00,N
20240304,140527,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2035,-530,5,-20.66,9572417693,4565993,354.23,2090,2235,1962,3330,1800,2565,2096.42,5.42,0,-226483,2755,2660,2555,2460,2355,2707,2507,350,765,500,1790,5,1,69926073,1423,-4.28,1.86,12,6.53,-475.00,1095.00,5241,20230224,-61.17,1537,20231011,32.40,3680,-44.70,20240119,1760,15.62,20240102,5570,-63.46,20230306,1537,32.40,20231011,0.01,N,088800,500,349 억,,3790045,N,N,0,N,00,N
20240304,130555,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2085,-480,5,-18.71,8440021733,4011173,311.19,2090,2235,1962,3330,1800,2565,2104.08,5.42,0,-252917,2755,2660,2555,2460,2355,2707,2507,350,765,500,1790,5,1,69926073,1458,-4.39,1.90,12,5.74,-475.00,1095.00,5241,20230224,-60.22,1537,20231011,35.65,3680,-43.34,20240119,1760,18.47,20240102,5570,-62.57,20230306,1537,35.65,20231011,0.01,N,088800,500,349 억,,3790045,N,N,0,N,00,N
20240304,120532,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2115,-450,5,-17.54,7770923843,3692740,286.48,2090,2235,1962,3330,1800,2565,2104.33,5.42,0,-192530,2755,2660,2555,2460,2355,2707,2507,350,765,500,1790,5,1,69926073,1479,-4.45,1.93,12,5.28,-475.00,1095.00,5241,20230224,-59.65,1537,20231011,37.61,3680,-42.53,20240119,1760,20.17,20240102,5570,-62.03,20230306,1537,37.61,20231011,0.01,N,088800,500,349 억,,3790045,N,N,0,N,00,N
20240304,110551,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2095,-470,5,-18.32,7252850953,3448243,267.51,2090,2235,1962,3330,1800,2565,2103.29,5.42,0,-184871,2755,2660,2555,2460,2355,2707,2507,350,765,500,1790,5,1,69926073,1465,-4.41,1.91,12,4.93,-475.00,1095.00,5241,20230224,-60.03,1537,20231011,36.30,3680,-43.07,20240119,1760,19.03,20240102,5570,-62.39,20230306,1537,36.30,20231011,0.01,N,088800,500,349 억,,3790045,N,N,0,N,00,N
20240304,100552,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2100,-465,5,-18.13,6072149253,2887485,224.01,2090,2235,1962,3330,1800,2565,2102.86,5.42,0,-150261,2755,2660,2555,2460,2355,2707,2507,350,765,500,1790,5,1,69926073,1468,-4.42,1.92,12,4.13,-475.00,1095.00,5241,20230224,-59.93,1537,20231011,36.63,3680,-42.93,20240119,1760,19.32,20240102,5570,-62.30,20230306,1537,36.63,20231011,0.01,N,088800,500,349 억,,3790045,N,N,0,N,00,N
20240304,090552,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1990,-575,5,-22.42,1727995595,843767,65.46,2090,2175,1962,3330,1800,2565,2047.72,5.42,0,-25660,2755,2660,2555,2460,2355,2707,2507,350,765,500,1790,1,1,69926073,1392,-4.19,1.82,12,1.21,-475.00,1095.00,5241,20230224,-62.03,1537,20231011,29.47,3680,-45.92,20240119,1760,13.07,20240102,5570,-64.27,20230306,1537,29.47,20231011,0.01,N,088800,500,349 억,,3790045,N,N,0,N,00,N