KissMeData/088800/price/prices-20240401.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
20240430,160723,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2050,30,2,1.49,709232465,346990,119.32,2030,2060,2020,2625,1415,2020,2043.95,5.49,0,103912,2050,2035,2020,2005,1990,2035,2005,350,605,500,1250,5,1,69926073,1433,-1.73,6.19,12,0.50,-1185.00,331.00,4995,20230922,-58.96,1537,20231011,33.38,3680,-44.29,20240119,1760,16.48,20240102,4995,-58.96,20230922,1537,33.38,20231011,0.01,N,088800,500,349 억,,3839025,N,N,8,N,00,N
20240430,150734,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2050,30,2,1.49,689351270,337288,115.98,2030,2060,2020,2625,1415,2020,2043.81,5.49,0,104487,2050,2035,2020,2005,1990,2035,2005,350,605,500,1250,5,1,69926073,1433,-1.73,6.19,12,0.48,-1185.00,331.00,4995,20230922,-58.96,1537,20231011,33.38,3680,-44.29,20240119,1760,16.48,20240102,4995,-58.96,20230922,1537,33.38,20231011,0.01,N,088800,500,349 억,,3839025,N,N,171,N,00,N
20240430,140734,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2050,30,2,1.49,607641395,297415,102.27,2030,2060,2020,2625,1415,2020,2043.08,5.49,0,98492,2050,2035,2020,2005,1990,2035,2005,350,605,500,1250,5,1,69926073,1433,-1.73,6.19,12,0.43,-1185.00,331.00,4995,20230922,-58.96,1537,20231011,33.38,3680,-44.29,20240119,1760,16.48,20240102,4995,-58.96,20230922,1537,33.38,20231011,0.01,N,088800,500,349 억,,3839025,N,N,171,N,00,N
20240430,130732,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2050,30,2,1.49,546256565,267418,91.96,2030,2060,2020,2625,1415,2020,2042.71,5.49,0,88560,2050,2035,2020,2005,1990,2035,2005,350,605,500,1250,5,1,69926073,1433,-1.73,6.19,12,0.38,-1185.00,331.00,4995,20230922,-58.96,1537,20231011,33.38,3680,-44.29,20240119,1760,16.48,20240102,4995,-58.96,20230922,1537,33.38,20231011,0.01,N,088800,500,349 억,,3839025,N,N,171,N,00,N
20240430,120733,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2045,25,2,1.24,423288850,207338,71.30,2030,2055,2020,2625,1415,2020,2041.54,5.49,0,79629,2050,2035,2020,2005,1990,2035,2005,350,605,500,1250,5,1,69926073,1430,-1.73,6.18,12,0.30,-1185.00,331.00,4995,20230922,-59.06,1537,20231011,33.05,3680,-44.43,20240119,1760,16.19,20240102,4995,-59.06,20230922,1537,33.05,20231011,0.01,N,088800,500,349 억,,3839025,N,N,171,N,00,N
20240430,110730,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2045,25,2,1.24,390122145,191096,65.71,2030,2055,2020,2625,1415,2020,2041.50,5.49,0,79692,2050,2035,2020,2005,1990,2035,2005,350,605,500,1250,5,1,69926073,1430,-1.73,6.18,12,0.27,-1185.00,331.00,4995,20230922,-59.06,1537,20231011,33.05,3680,-44.43,20240119,1760,16.19,20240102,4995,-59.06,20230922,1537,33.05,20231011,0.01,N,088800,500,349 억,,3839025,N,N,171,N,00,N
20240430,100731,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2040,20,2,0.99,301819180,147869,50.85,2030,2055,2020,2625,1415,2020,2041.13,5.49,0,75156,2050,2035,2020,2005,1990,2035,2005,350,605,500,1250,5,1,69926073,1426,-1.72,6.16,12,0.21,-1185.00,331.00,4995,20230922,-59.16,1537,20231011,32.73,3680,-44.57,20240119,1760,15.91,20240102,4995,-59.16,20230922,1537,32.73,20231011,0.01,N,088800,500,349 억,,3839025,N,N,171,N,00,N
20240430,090741,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2045,25,2,1.24,48464205,23878,8.21,2030,2045,2020,2625,1415,2020,2029.66,5.49,0,7261,2050,2035,2020,2005,1990,2035,2005,350,605,500,1250,5,1,69926073,1430,-1.73,6.18,12,0.03,-1185.00,331.00,4995,20230922,-59.06,1537,20231011,33.05,3680,-44.43,20240119,1760,16.19,20240102,4995,-59.06,20230922,1537,33.05,20231011,0.01,N,088800,500,349 억,,3839025,N,N,171,N,00,N
20240429,160720,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,10,2,0.50,582252800,288943,31.27,2020,2035,2005,2610,1410,2010,2015.12,5.45,0,31247,2196,2102,2056,1962,1916,2080,1940,350,600,500,1240,5,1,69926073,1413,-1.70,6.10,12,0.41,-1185.00,331.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,4995,-59.56,20230922,1537,31.42,20231011,0.01,N,088800,500,349 억,,3807762,N,N,171,N,00,N
20240429,150731,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,10,2,0.50,563761115,279788,30.28,2020,2035,2005,2610,1410,2010,2014.96,5.45,0,30324,2196,2102,2056,1962,1916,2080,1940,350,600,500,1240,5,1,69926073,1413,-1.70,6.10,12,0.40,-1185.00,331.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,4995,-59.56,20230922,1537,31.42,20231011,0.01,N,088800,500,349 억,,3807762,N,N,405,N,00,N
20240429,140701,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,10,2,0.50,507160615,251776,27.25,2020,2035,2005,2610,1410,2010,2014.34,5.45,0,28274,2196,2102,2056,1962,1916,2080,1940,350,600,500,1240,5,1,69926073,1413,-1.70,6.10,12,0.36,-1185.00,331.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,4995,-59.56,20230922,1537,31.42,20231011,0.01,N,088800,500,349 억,,3807762,N,N,405,N,00,N
20240429,130730,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,5,2,0.25,397492720,197480,21.37,2020,2035,2005,2610,1410,2010,2012.83,5.45,0,10584,2196,2102,2056,1962,1916,2080,1940,350,600,500,1240,5,1,69926073,1409,-1.70,6.09,12,0.28,-1185.00,331.00,4995,20230922,-59.66,1537,20231011,31.10,3680,-45.24,20240119,1760,14.49,20240102,4995,-59.66,20230922,1537,31.10,20231011,0.01,N,088800,500,349 억,,3807762,N,N,405,N,00,N
20240429,120730,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,0,3,0.00,348102650,172914,18.71,2020,2035,2005,2610,1410,2010,2013.16,5.45,0,10188,2196,2102,2056,1962,1916,2080,1940,350,600,500,1240,5,1,69926073,1406,-1.70,6.07,12,0.25,-1185.00,331.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,4995,-59.76,20230922,1537,30.77,20231011,0.01,N,088800,500,349 억,,3807762,N,N,405,N,00,N
20240429,110704,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,0,3,0.00,279009080,138523,14.99,2020,2035,2005,2610,1410,2010,2014.18,5.45,0,11100,2196,2102,2056,1962,1916,2080,1940,350,600,500,1240,5,1,69926073,1406,-1.70,6.07,12,0.20,-1185.00,331.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,4995,-59.76,20230922,1537,30.77,20231011,0.01,N,088800,500,349 억,,3807762,N,N,405,N,00,N
20240429,100731,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2025,15,2,0.75,170199130,84471,9.14,2020,2035,2005,2610,1410,2010,2014.89,5.45,0,10102,2196,2102,2056,1962,1916,2080,1940,350,600,500,1240,5,1,69926073,1416,-1.71,6.12,12,0.12,-1185.00,331.00,4995,20230922,-59.46,1537,20231011,31.75,3680,-44.97,20240119,1760,15.06,20240102,4995,-59.46,20230922,1537,31.75,20231011,0.01,N,088800,500,349 억,,3807762,N,N,405,N,00,N
20240429,090731,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,10,2,0.50,22349660,11071,1.20,2020,2035,2015,2610,1410,2010,2018.88,5.45,0,-801,2196,2102,2056,1962,1916,2080,1940,350,600,500,1240,5,1,69926073,1413,-1.70,6.10,12,0.02,-1185.00,331.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,4995,-59.56,20230922,1537,31.42,20231011,0.01,N,088800,500,349 억,,3807762,N,N,405,N,00,N
20240426,160727,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,5,2,0.25,1899331670,920769,319.16,2045,2150,2010,2605,1405,2005,2062.79,5.48,0,-26210,2035,2020,2010,1995,1985,2015,1990,350,600,500,1240,5,1,69926073,1406,-1.70,6.07,12,1.32,-1185.00,331.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,4995,-59.76,20230922,1537,30.77,20231011,0.01,N,088800,500,349 억,,3833972,N,N,405,N,00,N
20240426,150728,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,10,2,0.50,1832177110,887396,307.59,2045,2150,2010,2605,1405,2005,2064.67,5.48,0,-26906,2035,2020,2010,1995,1985,2015,1990,350,600,500,1240,5,1,69926073,1409,-1.70,6.09,12,1.27,-1185.00,331.00,4995,20230922,-59.66,1537,20231011,31.10,3680,-45.24,20240119,1760,14.49,20240102,4995,-59.66,20230922,1537,31.10,20231011,0.01,N,088800,500,349 억,,3833972,N,N,90,N,00,N
20240426,140725,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2025,20,2,1.00,1682625520,813297,281.91,2045,2150,2010,2605,1405,2005,2068.89,5.48,0,-24864,2035,2020,2010,1995,1985,2015,1990,350,600,500,1240,5,1,69926073,1416,-1.71,6.12,12,1.16,-1185.00,331.00,4995,20230922,-59.46,1537,20231011,31.75,3680,-44.97,20240119,1760,15.06,20240102,4995,-59.46,20230922,1537,31.75,20231011,0.01,N,088800,500,349 억,,3833972,N,N,90,N,00,N
20240426,130727,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,15,2,0.75,1576701410,760761,263.70,2045,2150,2015,2605,1405,2005,2072.53,5.48,0,-24684,2035,2020,2010,1995,1985,2015,1990,350,600,500,1240,5,1,69926073,1413,-1.70,6.10,12,1.09,-1185.00,331.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,4995,-59.56,20230922,1537,31.42,20231011,0.01,N,088800,500,349 억,,3833972,N,N,90,N,00,N
20240426,120725,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2025,20,2,1.00,1511785945,728644,252.57,2045,2150,2020,2605,1405,2005,2074.79,5.48,0,-22384,2035,2020,2010,1995,1985,2015,1990,350,600,500,1240,5,1,69926073,1416,-1.71,6.12,12,1.04,-1185.00,331.00,4995,20230922,-59.46,1537,20231011,31.75,3680,-44.97,20240119,1760,15.06,20240102,4995,-59.46,20230922,1537,31.75,20231011,0.01,N,088800,500,349 억,,3833972,N,N,90,N,00,N
20240426,110725,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2025,20,2,1.00,1444310930,695277,241.00,2045,2150,2020,2605,1405,2005,2077.32,5.48,0,-10234,2035,2020,2010,1995,1985,2015,1990,350,600,500,1240,5,1,69926073,1416,-1.71,6.12,12,0.99,-1185.00,331.00,4995,20230922,-59.46,1537,20231011,31.75,3680,-44.97,20240119,1760,15.06,20240102,4995,-59.46,20230922,1537,31.75,20231011,0.01,N,088800,500,349 억,,3833972,N,N,90,N,00,N
20240426,100724,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2040,35,2,1.75,1266004670,607392,210.54,2045,2150,2030,2605,1405,2005,2084.33,5.48,0,1634,2035,2020,2010,1995,1985,2015,1990,350,600,500,1240,5,1,69926073,1426,-1.72,6.16,12,0.87,-1185.00,331.00,4995,20230922,-59.16,1537,20231011,32.73,3680,-44.57,20240119,1760,15.91,20240102,4995,-59.16,20230922,1537,32.73,20231011,0.01,N,088800,500,349 억,,3833972,N,N,90,N,00,N
20240426,090729,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2035,30,2,1.50,171719320,83889,29.08,2045,2065,2030,2605,1405,2005,2046.98,5.48,0,16942,2035,2020,2010,1995,1985,2015,1990,350,600,500,1240,5,1,69926073,1423,-1.72,6.15,12,0.12,-1185.00,331.00,4995,20230922,-59.26,1537,20231011,32.40,3680,-44.70,20240119,1760,15.62,20240102,4995,-59.26,20230922,1537,32.40,20231011,0.01,N,088800,500,349 억,,3833972,N,N,90,N,00,N
20240425,160721,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2005,-15,5,-0.74,574084415,286082,66.91,2015,2025,2000,2625,1415,2020,2006.71,5.46,0,17128,2066,2042,2021,1997,1976,2055,2010,350,605,500,1250,5,1,69926073,1402,-1.69,6.06,12,0.41,-1185.00,331.00,4995,20230922,-59.86,1537,20231011,30.45,3680,-45.52,20240119,1760,13.92,20240102,4995,-59.86,20230922,1537,30.45,20231011,0.01,N,088800,500,349 억,,3816822,N,N,90,N,00,N
20240425,150726,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,-5,5,-0.25,509511475,253906,59.39,2015,2025,2000,2625,1415,2020,2006.69,5.46,0,17265,2066,2042,2021,1997,1976,2055,2010,350,605,500,1250,5,1,69926073,1409,-1.70,6.09,12,0.36,-1185.00,331.00,4995,20230922,-59.66,1537,20231011,31.10,3680,-45.24,20240119,1760,14.49,20240102,4995,-59.66,20230922,1537,31.10,20231011,0.01,N,088800,500,349 억,,3816822,N,N,425,N,00,N
20240425,140722,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2005,-15,5,-0.74,460480305,229504,53.68,2015,2025,2000,2625,1415,2020,2006.42,5.46,0,16346,2066,2042,2021,1997,1976,2055,2010,350,605,500,1250,5,1,69926073,1402,-1.69,6.06,12,0.33,-1185.00,331.00,4995,20230922,-59.86,1537,20231011,30.45,3680,-45.52,20240119,1760,13.92,20240102,4995,-59.86,20230922,1537,30.45,20231011,0.01,N,088800,500,349 억,,3816822,N,N,425,N,00,N
20240425,130725,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2005,-15,5,-0.74,410646440,204682,47.88,2015,2025,2000,2625,1415,2020,2006.27,5.46,0,17067,2066,2042,2021,1997,1976,2055,2010,350,605,500,1250,5,1,69926073,1402,-1.69,6.06,12,0.29,-1185.00,331.00,4995,20230922,-59.86,1537,20231011,30.45,3680,-45.52,20240119,1760,13.92,20240102,4995,-59.86,20230922,1537,30.45,20231011,0.01,N,088800,500,349 억,,3816822,N,N,425,N,00,N
20240425,120721,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2005,-15,5,-0.74,381027420,189897,44.42,2015,2025,2000,2625,1415,2020,2006.50,5.46,0,17391,2066,2042,2021,1997,1976,2055,2010,350,605,500,1250,5,1,69926073,1402,-1.69,6.06,12,0.27,-1185.00,331.00,4995,20230922,-59.86,1537,20231011,30.45,3680,-45.52,20240119,1760,13.92,20240102,4995,-59.86,20230922,1537,30.45,20231011,0.01,N,088800,500,349 억,,3816822,N,N,425,N,00,N
20240425,110723,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,-10,5,-0.50,360004820,179417,41.97,2015,2025,2000,2625,1415,2020,2006.53,5.46,0,17654,2066,2042,2021,1997,1976,2055,2010,350,605,500,1250,5,1,69926073,1406,-1.70,6.07,12,0.26,-1185.00,331.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,4995,-59.76,20230922,1537,30.77,20231011,0.01,N,088800,500,349 억,,3816822,N,N,425,N,00,N
20240425,100723,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,-5,5,-0.25,294467510,146752,34.33,2015,2025,2000,2625,1415,2020,2006.57,5.46,0,20507,2066,2042,2021,1997,1976,2055,2010,350,605,500,1250,5,1,69926073,1409,-1.70,6.09,12,0.21,-1185.00,331.00,4995,20230922,-59.66,1537,20231011,31.10,3680,-45.24,20240119,1760,14.49,20240102,4995,-59.66,20230922,1537,31.10,20231011,0.01,N,088800,500,349 억,,3816822,N,N,425,N,00,N
20240425,090725,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,0,3,0.00,26024865,12961,3.03,2015,2025,2005,2625,1415,2020,2007.94,5.46,0,2666,2066,2042,2021,1997,1976,2055,2010,350,605,500,1250,5,1,69926073,1413,-1.70,6.10,12,0.02,-1185.00,331.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,4995,-59.56,20230922,1537,31.42,20231011,0.01,N,088800,500,349 억,,3816822,N,N,425,N,00,N
20240424,160710,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,10,2,0.50,860751065,426899,128.82,2010,2045,2000,2610,1410,2010,2016.26,5.50,0,-28235,2080,2045,2025,1990,1970,2035,1980,350,600,500,1240,5,1,69926073,1413,-1.70,6.10,12,0.61,-1185.00,331.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,4995,-59.56,20230922,1537,31.42,20231011,0.01,N,088800,500,349 억,,3845057,N,N,331,N,00,N
20240424,150720,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,5,2,0.25,826094765,409713,123.64,2010,2045,2000,2610,1410,2010,2016.28,5.50,0,-27028,2080,2045,2025,1990,1970,2035,1980,350,600,500,1240,5,1,69926073,1409,-1.70,6.09,12,0.59,-1185.00,331.00,4995,20230922,-59.66,1537,20231011,31.10,3680,-45.24,20240119,1760,14.49,20240102,4995,-59.66,20230922,1537,31.10,20231011,0.01,N,088800,500,349 억,,3845057,N,N,42,N,00,N
20240424,140720,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,10,2,0.50,648131165,321130,96.91,2010,2045,2000,2610,1410,2010,2018.28,5.50,0,5858,2080,2045,2025,1990,1970,2035,1980,350,600,500,1240,5,1,69926073,1413,-1.70,6.10,12,0.46,-1185.00,331.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,4995,-59.56,20230922,1537,31.42,20231011,0.01,N,088800,500,349 억,,3845057,N,N,42,N,00,N
20240424,130725,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,5,2,0.25,565751780,280194,84.55,2010,2045,2000,2610,1410,2010,2019.14,5.50,0,26298,2080,2045,2025,1990,1970,2035,1980,350,600,500,1240,5,1,69926073,1409,-1.70,6.09,12,0.40,-1185.00,331.00,4995,20230922,-59.66,1537,20231011,31.10,3680,-45.24,20240119,1760,14.49,20240102,4995,-59.66,20230922,1537,31.10,20231011,0.01,N,088800,500,349 억,,3845057,N,N,42,N,00,N
20240424,120721,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,5,2,0.25,479281175,237229,71.59,2010,2045,2000,2610,1410,2010,2020.33,5.50,0,46850,2080,2045,2025,1990,1970,2035,1980,350,600,500,1240,5,1,69926073,1409,-1.70,6.09,12,0.34,-1185.00,331.00,4995,20230922,-59.66,1537,20231011,31.10,3680,-45.24,20240119,1760,14.49,20240102,4995,-59.66,20230922,1537,31.10,20231011,0.01,N,088800,500,349 억,,3845057,N,N,42,N,00,N
20240424,110719,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,5,2,0.25,434765540,215106,64.91,2010,2045,2000,2610,1410,2010,2021.17,5.50,0,48607,2080,2045,2025,1990,1970,2035,1980,350,600,500,1240,5,1,69926073,1409,-1.70,6.09,12,0.31,-1185.00,331.00,4995,20230922,-59.66,1537,20231011,31.10,3680,-45.24,20240119,1760,14.49,20240102,4995,-59.66,20230922,1537,31.10,20231011,0.01,N,088800,500,349 억,,3845057,N,N,42,N,00,N
20240424,100718,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,10,2,0.50,310385425,153222,46.24,2010,2045,2010,2610,1410,2010,2025.72,5.50,0,48423,2080,2045,2025,1990,1970,2035,1980,350,600,500,1240,5,1,69926073,1413,-1.70,6.10,12,0.22,-1185.00,331.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,4995,-59.56,20230922,1537,31.42,20231011,0.01,N,088800,500,349 억,,3845057,N,N,42,N,00,N
20240424,090720,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,10,2,0.50,94493010,46689,14.09,2010,2040,2010,2610,1410,2010,2023.88,5.50,0,27839,2080,2045,2025,1990,1970,2035,1980,350,600,500,1240,5,1,69926073,1413,-1.70,6.10,12,0.07,-1185.00,331.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,4995,-59.56,20230922,1537,31.42,20231011,0.01,N,088800,500,349 억,,3845057,N,N,42,N,00,N
20240423,160657,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,-35,5,-1.71,668897690,331349,91.76,2040,2060,2005,2655,1435,2045,2018.71,5.52,0,-16836,2127,2086,2039,1998,1951,2062,1974,350,610,500,1260,5,1,69926073,1406,-1.70,6.07,12,0.47,-1185.00,331.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,4995,-59.76,20230922,1537,30.77,20231011,0.01,N,088800,500,349 억,,3861856,N,N,42,N,00,N
20240423,150717,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,-25,5,-1.22,597077110,295641,81.87,2040,2060,2005,2655,1435,2045,2019.60,5.52,0,1373,2127,2086,2039,1998,1951,2062,1974,350,610,500,1260,5,1,69926073,1413,-1.70,6.10,12,0.42,-1185.00,331.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,4995,-59.56,20230922,1537,31.42,20231011,0.01,N,088800,500,349 억,,3861856,N,N,201,N,00,N
20240423,140717,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,-35,5,-1.71,512546465,253691,70.25,2040,2060,2005,2655,1435,2045,2020.36,5.52,0,5159,2127,2086,2039,1998,1951,2062,1974,350,610,500,1260,5,1,69926073,1406,-1.70,6.07,12,0.36,-1185.00,331.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,4995,-59.76,20230922,1537,30.77,20231011,0.01,N,088800,500,349 억,,3861856,N,N,201,N,00,N
20240423,130715,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,-30,5,-1.47,427055580,211241,58.50,2040,2060,2005,2655,1435,2045,2021.65,5.52,0,6230,2127,2086,2039,1998,1951,2062,1974,350,610,500,1260,5,1,69926073,1409,-1.70,6.09,12,0.30,-1185.00,331.00,4995,20230922,-59.66,1537,20231011,31.10,3680,-45.24,20240119,1760,14.49,20240102,4995,-59.66,20230922,1537,31.10,20231011,0.01,N,088800,500,349 억,,3861856,N,N,201,N,00,N
20240423,120715,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,-25,5,-1.22,401273745,198478,54.96,2040,2060,2005,2655,1435,2045,2021.75,5.52,0,7979,2127,2086,2039,1998,1951,2062,1974,350,610,500,1260,5,1,69926073,1413,-1.70,6.10,12,0.28,-1185.00,331.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,4995,-59.56,20230922,1537,31.42,20231011,0.01,N,088800,500,349 억,,3861856,N,N,201,N,00,N
20240423,110716,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,-30,5,-1.47,367596040,181773,50.34,2040,2060,2005,2655,1435,2045,2022.28,5.52,0,5538,2127,2086,2039,1998,1951,2062,1974,350,610,500,1260,5,1,69926073,1409,-1.70,6.09,12,0.26,-1185.00,331.00,4995,20230922,-59.66,1537,20231011,31.10,3680,-45.24,20240119,1760,14.49,20240102,4995,-59.66,20230922,1537,31.10,20231011,0.01,N,088800,500,349 억,,3861856,N,N,201,N,00,N
20240423,100716,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2025,-20,5,-0.98,175647795,86503,23.95,2040,2060,2015,2655,1435,2045,2030.54,5.52,0,13120,2127,2086,2039,1998,1951,2062,1974,350,610,500,1260,5,1,69926073,1416,-1.71,6.12,12,0.12,-1185.00,331.00,4995,20230922,-59.46,1537,20231011,31.75,3680,-44.97,20240119,1760,15.06,20240102,4995,-59.46,20230922,1537,31.75,20231011,0.01,N,088800,500,349 억,,3861856,N,N,201,N,00,N
20240423,090716,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2060,15,2,0.73,20370595,9935,2.75,2040,2060,2040,2655,1435,2045,2050.39,5.52,0,1610,2127,2086,2039,1998,1951,2062,1974,350,610,500,1260,5,1,69926073,1440,-1.74,6.22,12,0.01,-1185.00,331.00,4995,20230922,-58.76,1537,20231011,34.03,3680,-44.02,20240119,1760,17.05,20240102,4995,-58.76,20230922,1537,34.03,20231011,0.01,N,088800,500,349 억,,3861856,N,N,201,N,00,N
20240422,160714,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2045,5,2,0.25,724713792,357870,31.91,2050,2080,1992,2650,1430,2040,2025.05,5.53,0,-3799,2195,2117,2057,1979,1919,2156,2018,350,610,500,1260,5,1,69926073,1430,-1.73,6.18,12,0.51,-1185.00,331.00,4995,20230922,-59.06,1537,20231011,33.05,3680,-44.43,20240119,1760,16.19,20240102,4995,-59.06,20230922,1537,33.05,20231011,0.01,N,088800,500,349 억,,3865024,N,N,14,N,00,N
20240422,150713,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2035,-5,5,-0.25,693284252,342482,30.54,2050,2080,1992,2650,1430,2040,2024.28,5.53,0,-701,2195,2117,2057,1979,1919,2156,2018,350,610,500,1260,5,1,69926073,1423,-1.72,6.15,12,0.49,-1185.00,331.00,4995,20230922,-59.26,1537,20231011,32.40,3680,-44.70,20240119,1760,15.62,20240102,4995,-59.26,20230922,1537,32.40,20231011,0.01,N,088800,500,349 억,,3865024,N,N,315,N,00,N
20240422,140713,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2040,0,3,0.00,630774032,311756,27.80,2050,2080,1992,2650,1430,2040,2023.27,5.53,0,2971,2195,2117,2057,1979,1919,2156,2018,350,610,500,1260,5,1,69926073,1426,-1.72,6.16,12,0.45,-1185.00,331.00,4995,20230922,-59.16,1537,20231011,32.73,3680,-44.57,20240119,1760,15.91,20240102,4995,-59.16,20230922,1537,32.73,20231011,0.01,N,088800,500,349 억,,3865024,N,N,315,N,00,N
20240422,130711,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,-20,5,-0.98,476142672,236052,21.05,2050,2080,1992,2650,1430,2040,2017.07,5.53,0,18094,2195,2117,2057,1979,1919,2156,2018,350,610,500,1260,5,1,69926073,1413,-1.70,6.10,12,0.34,-1185.00,331.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,4995,-59.56,20230922,1537,31.42,20231011,0.01,N,088800,500,349 억,,3865024,N,N,315,N,00,N
20240422,120711,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,-25,5,-1.23,410328887,203383,18.14,2050,2080,1992,2650,1430,2040,2017.47,5.53,0,23185,2195,2117,2057,1979,1919,2156,2018,350,610,500,1260,5,1,69926073,1409,-1.70,6.09,12,0.29,-1185.00,331.00,4995,20230922,-59.66,1537,20231011,31.10,3680,-45.24,20240119,1760,14.49,20240102,4995,-59.66,20230922,1537,31.10,20231011,0.01,N,088800,500,349 억,,3865024,N,N,315,N,00,N
20240422,110711,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,-20,5,-0.98,363194242,180018,16.05,2050,2080,1992,2650,1430,2040,2017.49,5.53,0,33295,2195,2117,2057,1979,1919,2156,2018,350,610,500,1260,5,1,69926073,1413,-1.70,6.10,12,0.26,-1185.00,331.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,4995,-59.56,20230922,1537,31.42,20231011,0.01,N,088800,500,349 억,,3865024,N,N,315,N,00,N
20240422,100712,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2035,-5,5,-0.25,307663012,152541,13.60,2050,2080,1992,2650,1430,2040,2016.86,5.53,0,37227,2195,2117,2057,1979,1919,2156,2018,350,610,500,1260,5,1,69926073,1423,-1.72,6.15,12,0.22,-1185.00,331.00,4995,20230922,-59.26,1537,20231011,32.40,3680,-44.70,20240119,1760,15.62,20240102,4995,-59.26,20230922,1537,32.40,20231011,0.01,N,088800,500,349 억,,3865024,N,N,315,N,00,N
20240422,090712,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,-30,5,-1.47,48991235,24037,2.14,2050,2080,2010,2650,1430,2040,2038.13,5.53,0,-2867,2195,2117,2057,1979,1919,2156,2018,350,610,500,1260,5,1,69926073,1406,-1.70,6.07,12,0.03,-1185.00,331.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,4995,-59.76,20230922,1537,30.77,20231011,0.01,N,088800,500,349 억,,3865024,N,N,315,N,00,N
20240419,160641,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2040,25,2,1.24,2303231499,1112687,276.53,2000,2135,1997,2615,1415,2015,2069.99,5.39,0,98451,2118,2066,2038,1986,1958,2052,1972,350,600,500,1240,5,1,69926073,1426,-1.72,6.16,12,1.59,-1185.00,331.00,4995,20230922,-59.16,1537,20231011,32.73,3680,-44.57,20240119,1760,15.91,20240102,5140,-60.31,20230419,1537,32.73,20231011,0.01,N,088800,500,349 억,,3765860,N,N,315,N,00,N
20240419,150646,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2055,40,2,1.99,2241564849,1082498,269.02,2000,2135,1997,2615,1415,2015,2070.73,5.39,0,96807,2118,2066,2038,1986,1958,2052,1972,350,600,500,1240,5,1,69926073,1437,-1.73,6.21,12,1.55,-1185.00,331.00,4995,20230922,-58.86,1537,20231011,33.70,3680,-44.16,20240119,1760,16.76,20240102,5140,-60.02,20230419,1537,33.70,20231011,0.01,N,088800,500,349 억,,3765860,N,N,89,N,00,N
20240419,140641,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2040,25,2,1.24,2150820684,1038180,258.01,2000,2135,1997,2615,1415,2015,2071.72,5.39,0,76096,2118,2066,2038,1986,1958,2052,1972,350,600,500,1240,5,1,69926073,1426,-1.72,6.16,12,1.48,-1185.00,331.00,4995,20230922,-59.16,1537,20231011,32.73,3680,-44.57,20240119,1760,15.91,20240102,5140,-60.31,20230419,1537,32.73,20231011,0.01,N,088800,500,349 억,,3765860,N,N,89,N,00,N
20240419,130641,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2050,35,2,1.74,2091824284,1009293,250.83,2000,2135,1997,2615,1415,2015,2072.56,5.39,0,69921,2118,2066,2038,1986,1958,2052,1972,350,600,500,1240,5,1,69926073,1433,-1.73,6.19,12,1.44,-1185.00,331.00,4995,20230922,-58.96,1537,20231011,33.38,3680,-44.29,20240119,1760,16.48,20240102,5140,-60.12,20230419,1537,33.38,20231011,0.01,N,088800,500,349 억,,3765860,N,N,89,N,00,N
20240419,120639,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2030,15,2,0.74,1817878829,875016,217.46,2000,2135,1997,2615,1415,2015,2077.54,5.39,0,33771,2118,2066,2038,1986,1958,2052,1972,350,600,500,1240,5,1,69926073,1419,-1.71,6.13,12,1.25,-1185.00,331.00,4995,20230922,-59.36,1537,20231011,32.08,3680,-44.84,20240119,1760,15.34,20240102,5140,-60.51,20230419,1537,32.08,20231011,0.01,N,088800,500,349 억,,3765860,N,N,89,N,00,N
20240419,110645,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2045,30,2,1.49,574217759,280712,69.76,2000,2125,1997,2615,1415,2015,2045.58,5.39,0,43527,2118,2066,2038,1986,1958,2052,1972,350,600,500,1240,5,1,69926073,1430,-1.73,6.18,12,0.40,-1185.00,331.00,4995,20230922,-59.06,1537,20231011,33.05,3680,-44.43,20240119,1760,16.19,20240102,5140,-60.21,20230419,1537,33.05,20231011,0.01,N,088800,500,349 억,,3765860,N,N,89,N,00,N
20240419,100644,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2030,15,2,0.74,170850184,84691,21.05,2000,2050,1997,2615,1415,2015,2017.34,5.39,0,21544,2118,2066,2038,1986,1958,2052,1972,350,600,500,1240,5,1,69926073,1419,-1.71,6.13,12,0.12,-1185.00,331.00,4995,20230922,-59.36,1537,20231011,32.08,3680,-44.84,20240119,1760,15.34,20240102,5140,-60.51,20230419,1537,32.08,20231011,0.01,N,088800,500,349 억,,3765860,N,N,89,N,00,N
20240419,090638,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,0,3,0.00,28030249,13990,3.48,2000,2015,1997,2615,1415,2015,2003.59,5.39,0,2925,2118,2066,2038,1986,1958,2052,1972,350,600,500,1240,5,1,69926073,1409,-1.70,6.09,12,0.02,-1185.00,331.00,4995,20230922,-59.66,1537,20231011,31.10,3680,-45.24,20240119,1760,14.49,20240102,5140,-60.80,20230419,1537,31.10,20231011,0.01,N,088800,500,349 억,,3765860,N,N,89,N,00,N
20240418,160639,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,10,2,0.50,812830640,400756,125.18,2085,2090,2010,2605,1405,2005,2028.27,5.40,0,-13185,2085,2045,2025,1985,1965,2035,1975,350,600,500,1240,5,1,69926073,1409,-1.70,6.09,12,0.57,-1185.00,331.00,4995,20230922,-59.66,1537,20231011,31.10,3680,-45.24,20240119,1760,14.49,20240102,5160,-60.95,20230418,1537,31.10,20231011,0.01,N,088800,500,349 억,,3779039,N,N,89,N,00,N
20240418,150638,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,15,2,0.75,779890125,384394,120.07,2085,2090,2010,2605,1405,2005,2028.88,5.40,0,-8767,2085,2045,2025,1985,1965,2035,1975,350,600,500,1240,5,1,69926073,1413,-1.70,6.10,12,0.55,-1185.00,331.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,5160,-60.85,20230418,1537,31.42,20231011,0.01,N,088800,500,349 억,,3779039,N,N,337,N,00,N
20240418,140643,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,5,2,0.25,702659915,346070,108.10,2085,2090,2010,2605,1405,2005,2030.40,5.40,0,-6689,2085,2045,2025,1985,1965,2035,1975,350,600,500,1240,5,1,69926073,1406,-1.70,6.07,12,0.49,-1185.00,331.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,5160,-61.05,20230418,1537,30.77,20231011,0.01,N,088800,500,349 억,,3779039,N,N,337,N,00,N
20240418,130638,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,10,2,0.50,608788510,299476,93.55,2085,2090,2010,2605,1405,2005,2032.85,5.40,0,6107,2085,2045,2025,1985,1965,2035,1975,350,600,500,1240,5,1,69926073,1409,-1.70,6.09,12,0.43,-1185.00,331.00,4995,20230922,-59.66,1537,20231011,31.10,3680,-45.24,20240119,1760,14.49,20240102,5160,-60.95,20230418,1537,31.10,20231011,0.01,N,088800,500,349 억,,3779039,N,N,337,N,00,N
20240418,120637,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2025,20,2,1.00,481837300,236571,73.90,2085,2090,2010,2605,1405,2005,2036.76,5.40,0,5722,2085,2045,2025,1985,1965,2035,1975,350,600,500,1240,5,1,69926073,1416,-1.71,6.12,12,0.34,-1185.00,331.00,4995,20230922,-59.46,1537,20231011,31.75,3680,-44.97,20240119,1760,15.06,20240102,5160,-60.76,20230418,1537,31.75,20231011,0.01,N,088800,500,349 억,,3779039,N,N,337,N,00,N
20240418,110638,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2040,35,2,1.75,413544910,202834,63.36,2085,2090,2010,2605,1405,2005,2038.83,5.40,0,22280,2085,2045,2025,1985,1965,2035,1975,350,600,500,1240,5,1,69926073,1426,-1.72,6.16,12,0.29,-1185.00,331.00,4995,20230922,-59.16,1537,20231011,32.73,3680,-44.57,20240119,1760,15.91,20240102,5160,-60.47,20230418,1537,32.73,20231011,0.01,N,088800,500,349 억,,3779039,N,N,337,N,00,N
20240418,100639,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2025,20,2,1.00,259251640,127197,39.73,2085,2090,2010,2605,1405,2005,2038.19,5.40,0,20300,2085,2045,2025,1985,1965,2035,1975,350,600,500,1240,5,1,69926073,1416,-1.71,6.12,12,0.18,-1185.00,331.00,4995,20230922,-59.46,1537,20231011,31.75,3680,-44.97,20240119,1760,15.06,20240102,5160,-60.76,20230418,1537,31.75,20231011,0.01,N,088800,500,349 억,,3779039,N,N,337,N,00,N
20240418,090638,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2030,25,2,1.25,81139130,39269,12.27,2085,2090,2025,2605,1405,2005,2066.24,5.40,0,-11259,2085,2045,2025,1985,1965,2035,1975,350,600,500,1240,5,1,69926073,1419,-1.71,6.13,12,0.06,-1185.00,331.00,4995,20230922,-59.36,1537,20231011,32.08,3680,-44.84,20240119,1760,15.34,20240102,5160,-60.66,20230418,1537,32.08,20231011,0.01,N,088800,500,349 억,,3779039,N,N,337,N,00,N
20240417,160632,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2005,-20,5,-0.99,649167530,318175,9.96,2030,2065,2005,2630,1420,2025,2040.42,5.40,0,1192,2406,2215,2089,1898,1772,2311,1994,350,605,500,1250,5,1,69926073,1402,-1.69,6.06,12,0.46,-1185.00,331.00,4995,20230922,-59.86,1537,20231011,30.45,3680,-45.52,20240119,1760,13.92,20240102,5160,-61.14,20230418,1537,30.45,20231011,0.01,N,088800,500,349 억,,3777606,N,N,337,N,00,N
20240417,150644,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,-5,5,-0.25,600731665,294085,9.21,2030,2065,2010,2630,1420,2025,2042.71,5.40,0,4990,2406,2215,2089,1898,1772,2311,1994,350,605,500,1250,5,1,69926073,1413,-1.70,6.10,12,0.42,-1185.00,331.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,5160,-60.85,20230418,1537,31.42,20231011,0.01,N,088800,500,349 억,,3777606,N,N,601,N,00,N
20240417,140637,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2040,15,2,0.74,494453645,241701,7.57,2030,2065,2025,2630,1420,2025,2045.72,5.40,0,11212,2406,2215,2089,1898,1772,2311,1994,350,605,500,1250,5,1,69926073,1426,-1.72,6.16,12,0.35,-1185.00,331.00,4995,20230922,-59.16,1537,20231011,32.73,3680,-44.57,20240119,1760,15.91,20240102,5160,-60.47,20230418,1537,32.73,20231011,0.01,N,088800,500,349 억,,3777606,N,N,601,N,00,N
20240417,130640,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2035,10,2,0.49,439645790,214745,6.72,2030,2065,2030,2630,1420,2025,2047.29,5.40,0,10787,2406,2215,2089,1898,1772,2311,1994,350,605,500,1250,5,1,69926073,1423,-1.72,6.15,12,0.31,-1185.00,331.00,4995,20230922,-59.26,1537,20231011,32.40,3680,-44.70,20240119,1760,15.62,20240102,5160,-60.56,20230418,1537,32.40,20231011,0.01,N,088800,500,349 억,,3777606,N,N,601,N,00,N
20240417,120642,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2045,20,2,0.99,383317355,187074,5.86,2030,2065,2030,2630,1420,2025,2049.01,5.40,0,12140,2406,2215,2089,1898,1772,2311,1994,350,605,500,1250,5,1,69926073,1430,-1.73,6.18,12,0.27,-1185.00,331.00,4995,20230922,-59.06,1537,20231011,33.05,3680,-44.43,20240119,1760,16.19,20240102,5160,-60.37,20230418,1537,33.05,20231011,0.01,N,088800,500,349 억,,3777606,N,N,601,N,00,N
20240417,110642,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2045,20,2,0.99,337278800,164537,5.15,2030,2065,2030,2630,1420,2025,2049.87,5.40,0,20320,2406,2215,2089,1898,1772,2311,1994,350,605,500,1250,5,1,69926073,1430,-1.73,6.18,12,0.24,-1185.00,331.00,4995,20230922,-59.06,1537,20231011,33.05,3680,-44.43,20240119,1760,16.19,20240102,5160,-60.37,20230418,1537,33.05,20231011,0.01,N,088800,500,349 억,,3777606,N,N,601,N,00,N
20240417,100638,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2055,30,2,1.48,247857095,120846,3.78,2030,2065,2030,2630,1420,2025,2051.02,5.40,0,8104,2406,2215,2089,1898,1772,2311,1994,350,605,500,1250,5,1,69926073,1437,-1.73,6.21,12,0.17,-1185.00,331.00,4995,20230922,-58.86,1537,20231011,33.70,3680,-44.16,20240119,1760,16.76,20240102,5160,-60.17,20230418,1537,33.70,20231011,0.01,N,088800,500,349 억,,3777606,N,N,601,N,00,N
20240417,090635,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2055,30,2,1.48,54959735,26782,0.84,2030,2065,2030,2630,1420,2025,2052.11,5.40,0,5236,2406,2215,2089,1898,1772,2311,1994,350,605,500,1250,5,1,69926073,1437,-1.73,6.21,12,0.04,-1185.00,331.00,4995,20230922,-58.86,1537,20231011,33.70,3680,-44.16,20240119,1760,16.76,20240102,5160,-60.17,20230418,1537,33.70,20231011,0.01,N,088800,500,349 억,,3777606,N,N,601,N,00,N
20240416,160639,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2025,5,2,0.25,6806803386,3193186,766.96,1963,2280,1963,2625,1415,2020,2131.77,5.65,0,-161643,2113,2066,2013,1966,1913,2090,1990,350,605,500,1250,5,1,69926073,1416,-1.71,6.12,12,4.57,-1185.00,331.00,4995,20230922,-59.46,1537,20231011,31.75,3680,-44.97,20240119,1760,15.06,20240102,5160,-60.76,20230418,1537,31.75,20231011,0.01,N,088800,500,349 억,,3947844,N,N,601,N,00,N
20240416,150637,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2035,15,2,0.74,6727797621,3154210,757.60,1963,2280,1963,2625,1415,2020,2132.96,5.65,0,-161001,2113,2066,2013,1966,1913,2090,1990,350,605,500,1250,5,1,69926073,1423,-1.72,6.15,12,4.51,-1185.00,331.00,4995,20230922,-59.26,1537,20231011,32.40,3680,-44.70,20240119,1760,15.62,20240102,5160,-60.56,20230418,1537,32.40,20231011,0.01,N,088800,500,349 억,,3947844,N,N,890,N,00,N
20240416,140636,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2035,15,2,0.74,6546027101,3064735,736.11,1963,2280,1963,2625,1415,2020,2135.92,5.65,0,-141570,2113,2066,2013,1966,1913,2090,1990,350,605,500,1250,5,1,69926073,1423,-1.72,6.15,12,4.38,-1185.00,331.00,4995,20230922,-59.26,1537,20231011,32.40,3680,-44.70,20240119,1760,15.62,20240102,5160,-60.56,20230418,1537,32.40,20231011,0.01,N,088800,500,349 억,,3947844,N,N,890,N,00,N
20240416,130637,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2045,25,2,1.24,6473504501,3029156,727.56,1963,2280,1963,2625,1415,2020,2137.07,5.65,0,-142428,2113,2066,2013,1966,1913,2090,1990,350,605,500,1250,5,1,69926073,1430,-1.73,6.18,12,4.33,-1185.00,331.00,4995,20230922,-59.06,1537,20231011,33.05,3680,-44.43,20240119,1760,16.19,20240102,5160,-60.37,20230418,1537,33.05,20231011,0.01,N,088800,500,349 억,,3947844,N,N,890,N,00,N
20240416,120639,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,0,3,0.00,6336837001,2962251,711.49,1963,2280,1963,2625,1415,2020,2139.20,5.65,0,-131454,2113,2066,2013,1966,1913,2090,1990,350,605,500,1250,5,1,69926073,1413,-1.70,6.10,12,4.24,-1185.00,331.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,5160,-60.85,20230418,1537,31.42,20231011,0.01,N,088800,500,349 억,,3947844,N,N,890,N,00,N
20240416,110636,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,-10,5,-0.50,6066994770,2828671,679.41,1963,2280,1963,2625,1415,2020,2144.82,5.65,0,-103234,2113,2066,2013,1966,1913,2090,1990,350,605,500,1250,5,1,69926073,1406,-1.70,6.07,12,4.05,-1185.00,331.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,5160,-61.05,20230418,1537,30.77,20231011,0.01,N,088800,500,349 억,,3947844,N,N,890,N,00,N
20240416,100629,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2055,35,2,1.73,5463747190,2532728,608.33,1963,2280,1963,2625,1415,2020,2157.26,5.65,0,-125222,2113,2066,2013,1966,1913,2090,1990,350,605,500,1250,5,1,69926073,1437,-1.73,6.21,12,3.62,-1185.00,331.00,4995,20230922,-58.86,1537,20231011,33.70,3680,-44.16,20240119,1760,16.76,20240102,5160,-60.17,20230418,1537,33.70,20231011,0.01,N,088800,500,349 억,,3947844,N,N,890,N,00,N
20240416,090629,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,-10,5,-0.50,108465290,54867,13.18,1963,2020,1963,2625,1415,2020,1976.88,5.65,0,15347,2113,2066,2013,1966,1913,2090,1990,350,605,500,1250,5,1,69926073,1406,-1.70,6.07,12,0.08,-1185.00,331.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,5160,-61.05,20230418,1537,30.77,20231011,0.01,N,088800,500,349 억,,3947844,N,N,890,N,00,N
20240415,160628,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,-15,5,-0.74,822092149,409234,69.13,1982,2060,1960,2645,1425,2035,2008.86,5.54,0,74284,2181,2107,2066,1992,1951,2087,1972,350,610,500,1260,5,1,69926073,1413,-1.70,6.10,12,0.59,-1185.00,331.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,5160,-60.85,20230418,1537,31.42,20231011,0.01,N,088800,500,349 억,,3873025,N,N,890,N,00,N
20240415,150632,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,-15,5,-0.74,771018189,383961,64.86,1982,2060,1960,2645,1425,2035,2008.06,5.54,0,66349,2181,2107,2066,1992,1951,2087,1972,350,610,500,1260,5,1,69926073,1413,-1.70,6.10,12,0.55,-1185.00,331.00,4995,20230922,-59.56,1537,20231011,31.42,3680,-45.11,20240119,1760,14.77,20240102,5160,-60.85,20230418,1537,31.42,20231011,0.01,N,088800,500,349 억,,3873025,N,N,2283,N,00,N
20240415,140626,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2035,0,3,0.00,687670119,342890,57.92,1982,2060,1960,2645,1425,2035,2005.51,5.54,0,82578,2181,2107,2066,1992,1951,2087,1972,350,610,500,1260,5,1,69926073,1423,-1.72,6.15,12,0.49,-1185.00,331.00,4995,20230922,-59.26,1537,20231011,32.40,3680,-44.70,20240119,1760,15.62,20240102,5160,-60.56,20230418,1537,32.40,20231011,0.01,N,088800,500,349 억,,3873025,N,N,2283,N,00,N
20240415,130621,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2045,10,2,0.49,623918249,311619,52.64,1982,2060,1960,2645,1425,2035,2002.18,5.54,0,78847,2181,2107,2066,1992,1951,2087,1972,350,610,500,1260,5,1,69926073,1430,-1.73,6.18,12,0.45,-1185.00,331.00,4995,20230922,-59.06,1537,20231011,33.05,3680,-44.43,20240119,1760,16.19,20240102,5160,-60.37,20230418,1537,33.05,20231011,0.01,N,088800,500,349 억,,3873025,N,N,2283,N,00,N
20240415,120630,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2005,-30,5,-1.47,535872409,268114,45.29,1982,2035,1960,2645,1425,2035,1998.67,5.54,0,72073,2181,2107,2066,1992,1951,2087,1972,350,610,500,1260,5,1,69926073,1402,-1.69,6.06,12,0.38,-1185.00,331.00,4995,20230922,-59.86,1537,20231011,30.45,3680,-45.52,20240119,1760,13.92,20240102,5160,-61.14,20230418,1537,30.45,20231011,0.01,N,088800,500,349 억,,3873025,N,N,2283,N,00,N
20240415,110630,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,-20,5,-0.98,505601259,253023,42.74,1982,2035,1960,2645,1425,2035,1998.24,5.54,0,74901,2181,2107,2066,1992,1951,2087,1972,350,610,500,1260,5,1,69926073,1409,-1.70,6.09,12,0.36,-1185.00,331.00,4995,20230922,-59.66,1537,20231011,31.10,3680,-45.24,20240119,1760,14.49,20240102,5160,-60.95,20230418,1537,31.10,20231011,0.01,N,088800,500,349 억,,3873025,N,N,2283,N,00,N
20240415,100626,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,-25,5,-1.23,380103003,190625,32.20,1982,2025,1960,2645,1425,2035,1993.98,5.54,0,51365,2181,2107,2066,1992,1951,2087,1972,350,610,500,1260,5,1,69926073,1406,-1.70,6.07,12,0.27,-1185.00,331.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,5160,-61.05,20230418,1537,30.77,20231011,0.01,N,088800,500,349 억,,3873025,N,N,2283,N,00,N
20240415,090631,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1973,-62,5,-3.05,124030854,62873,10.62,1982,2000,1960,2645,1425,2035,1972.72,5.54,0,6080,2181,2107,2066,1992,1951,2087,1972,350,610,500,1260,1,1,69926073,1380,-1.66,5.96,12,0.09,-1185.00,331.00,4995,20230922,-60.50,1537,20231011,28.37,3680,-46.39,20240119,1760,12.10,20240102,5160,-61.76,20230418,1537,28.37,20231011,0.01,N,088800,500,349 억,,3873025,N,N,2283,N,00,N
20240412,160626,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2035,-70,5,-3.33,1220561420,587968,88.77,2105,2140,2025,2735,1475,2105,2075.90,5.67,0,-92699,2268,2186,2118,2036,1968,2180,2030,350,630,500,1300,5,1,69926073,1423,-1.72,6.15,12,0.84,-1185.00,331.00,4995,20230922,-59.26,1537,20231011,32.40,3680,-44.70,20240119,1760,15.62,20240102,5200,-60.87,20230413,1537,32.40,20231011,0.01,N,088800,500,349 억,,3965453,N,N,2283,N,00,N
20240412,150628,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2050,-55,5,-2.61,1134321620,545688,82.38,2105,2140,2025,2735,1475,2105,2078.70,5.67,0,-92282,2268,2186,2118,2036,1968,2180,2030,350,630,500,1300,5,1,69926073,1433,-1.73,6.19,12,0.78,-1185.00,331.00,4995,20230922,-58.96,1537,20231011,33.38,3680,-44.29,20240119,1760,16.48,20240102,5200,-60.58,20230413,1537,33.38,20231011,0.01,N,088800,500,349 억,,3965453,N,N,379,N,00,N
20240412,140626,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2065,-40,5,-1.90,1042193670,500797,75.61,2105,2140,2025,2735,1475,2105,2081.07,5.67,0,-90139,2268,2186,2118,2036,1968,2180,2030,350,630,500,1300,5,1,69926073,1444,-1.74,6.24,12,0.72,-1185.00,331.00,4995,20230922,-58.66,1537,20231011,34.35,3680,-43.89,20240119,1760,17.33,20240102,5200,-60.29,20230413,1537,34.35,20231011,0.01,N,088800,500,349 억,,3965453,N,N,379,N,00,N
20240412,130621,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2065,-40,5,-1.90,984449345,472707,71.36,2105,2140,2025,2735,1475,2105,2082.58,5.67,0,-81001,2268,2186,2118,2036,1968,2180,2030,350,630,500,1300,5,1,69926073,1444,-1.74,6.24,12,0.68,-1185.00,331.00,4995,20230922,-58.66,1537,20231011,34.35,3680,-43.89,20240119,1760,17.33,20240102,5200,-60.29,20230413,1537,34.35,20231011,0.01,N,088800,500,349 억,,3965453,N,N,379,N,00,N
20240412,120626,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2065,-40,5,-1.90,869805730,417177,62.98,2105,2140,2025,2735,1475,2105,2084.98,5.67,0,-79801,2268,2186,2118,2036,1968,2180,2030,350,630,500,1300,5,1,69926073,1444,-1.74,6.24,12,0.60,-1185.00,331.00,4995,20230922,-58.66,1537,20231011,34.35,3680,-43.89,20240119,1760,17.33,20240102,5200,-60.29,20230413,1537,34.35,20231011,0.01,N,088800,500,349 억,,3965453,N,N,379,N,00,N
20240412,110622,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2080,-25,5,-1.19,784708235,375928,56.75,2105,2140,2025,2735,1475,2105,2087.39,5.67,0,-71313,2268,2186,2118,2036,1968,2180,2030,350,630,500,1300,5,1,69926073,1454,-1.76,6.28,12,0.54,-1185.00,331.00,4995,20230922,-58.36,1537,20231011,35.33,3680,-43.48,20240119,1760,18.18,20240102,5200,-60.00,20230413,1537,35.33,20231011,0.01,N,088800,500,349 억,,3965453,N,N,379,N,00,N
20240412,100623,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2085,-20,5,-0.95,668076850,319833,48.28,2105,2140,2025,2735,1475,2105,2088.83,5.67,0,-68658,2268,2186,2118,2036,1968,2180,2030,350,630,500,1300,5,1,69926073,1458,-1.76,6.30,12,0.46,-1185.00,331.00,4995,20230922,-58.26,1537,20231011,35.65,3680,-43.34,20240119,1760,18.47,20240102,5200,-59.90,20230413,1537,35.65,20231011,0.01,N,088800,500,349 억,,3965453,N,N,379,N,00,N
20240412,090623,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2075,-30,5,-1.43,114345080,54849,8.28,2105,2120,2050,2735,1475,2105,2084.72,5.67,0,-20,2268,2186,2118,2036,1968,2180,2030,350,630,500,1300,5,1,69926073,1451,-1.75,6.27,12,0.08,-1185.00,331.00,4995,20230922,-58.46,1537,20231011,35.00,3680,-43.61,20240119,1760,17.90,20240102,5200,-60.10,20230413,1537,35.00,20231011,0.01,N,088800,500,349 억,,3965453,N,N,379,N,00,N
20240411,160618,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2105,-15,5,-0.71,1405368730,659221,19.10,2105,2200,2050,2755,1485,2120,2131.93,5.67,0,-7674,2476,2297,2176,1997,1876,2387,2087,350,635,500,1310,5,1,69926073,1472,-1.78,6.36,12,0.94,-1185.00,331.00,4995,20230922,-57.86,1537,20231011,36.96,3680,-42.80,20240119,1760,19.60,20240102,5200,-59.52,20230413,1537,36.96,20231011,0.01,N,088800,500,349 억,,3967869,N,N,379,N,00,N
20240411,150625,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2110,-10,5,-0.47,1348819230,632361,18.32,2105,2200,2050,2755,1485,2120,2132.99,5.67,0,-5912,2476,2297,2176,1997,1876,2387,2087,350,635,500,1310,5,1,69926073,1475,-1.78,6.37,12,0.90,-1185.00,331.00,4995,20230922,-57.76,1537,20231011,37.28,3680,-42.66,20240119,1760,19.89,20240102,5200,-59.42,20230413,1537,37.28,20231011,0.01,N,088800,500,349 억,,3967869,N,N,130,N,00,N
20240411,140622,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2115,-5,5,-0.24,1266954630,593606,17.20,2105,2200,2050,2755,1485,2120,2134.34,5.67,0,-3076,2476,2297,2176,1997,1876,2387,2087,350,635,500,1310,5,1,69926073,1479,-1.78,6.39,12,0.85,-1185.00,331.00,4995,20230922,-57.66,1537,20231011,37.61,3680,-42.53,20240119,1760,20.17,20240102,5200,-59.33,20230413,1537,37.61,20231011,0.01,N,088800,500,349 억,,3967869,N,N,130,N,00,N
20240411,130614,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2115,-5,5,-0.24,1175312430,550380,15.94,2105,2200,2050,2755,1485,2120,2135.46,5.67,0,-7477,2476,2297,2176,1997,1876,2387,2087,350,635,500,1310,5,1,69926073,1479,-1.78,6.39,12,0.79,-1185.00,331.00,4995,20230922,-57.66,1537,20231011,37.61,3680,-42.53,20240119,1760,20.17,20240102,5200,-59.33,20230413,1537,37.61,20231011,0.01,N,088800,500,349 억,,3967869,N,N,130,N,00,N
20240411,120623,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2115,-5,5,-0.24,1076085755,503455,14.59,2105,2200,2050,2755,1485,2120,2137.40,5.67,0,-5310,2476,2297,2176,1997,1876,2387,2087,350,635,500,1310,5,1,69926073,1479,-1.78,6.39,12,0.72,-1185.00,331.00,4995,20230922,-57.66,1537,20231011,37.61,3680,-42.53,20240119,1760,20.17,20240102,5200,-59.33,20230413,1537,37.61,20231011,0.01,N,088800,500,349 억,,3967869,N,N,130,N,00,N
20240411,110617,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2135,15,2,0.71,956923650,447151,12.95,2105,2200,2050,2755,1485,2120,2140.05,5.67,0,-8901,2476,2297,2176,1997,1876,2387,2087,350,635,500,1310,5,1,69926073,1493,-1.80,6.45,12,0.64,-1185.00,331.00,4995,20230922,-57.26,1537,20231011,38.91,3680,-41.98,20240119,1760,21.31,20240102,5200,-58.94,20230413,1537,38.91,20231011,0.01,N,088800,500,349 억,,3967869,N,N,130,N,00,N
20240411,100624,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2175,55,2,2.59,709687940,332532,9.63,2105,2200,2050,2755,1485,2120,2134.19,5.67,0,13943,2476,2297,2176,1997,1876,2387,2087,350,635,500,1310,5,1,69926073,1521,-1.84,6.57,12,0.48,-1185.00,331.00,4995,20230922,-56.46,1537,20231011,41.51,3680,-40.90,20240119,1760,23.58,20240102,5200,-58.17,20230413,1537,41.51,20231011,0.01,N,088800,500,349 억,,3967869,N,N,130,N,00,N
20240411,090620,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2100,-20,5,-0.94,115575195,55366,1.60,2105,2120,2050,2755,1485,2120,2087.48,5.67,0,-2977,2476,2297,2176,1997,1876,2387,2087,350,635,500,1310,5,1,69926073,1468,-1.77,6.34,12,0.08,-1185.00,331.00,4995,20230922,-57.96,1537,20231011,36.63,3680,-42.93,20240119,1760,19.32,20240102,5200,-59.62,20230413,1537,36.63,20231011,0.01,N,088800,500,349 억,,3967869,N,N,130,N,00,N
20240409,160610,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2120,110,2,5.47,7609341185,3436566,1287.89,2055,2355,2055,2610,1410,2010,2214.24,5.86,0,-131501,2064,2037,2013,1986,1962,2025,1974,350,600,500,1240,5,1,69926073,1482,-1.79,6.40,12,4.91,-1185.00,331.00,4995,20230922,-57.56,1537,20231011,37.93,3680,-42.39,20240119,1760,20.45,20240102,5200,-59.23,20230413,1537,37.93,20231011,0.01,N,088800,500,349 억,,4098550,N,N,130,N,00,N
20240409,150615,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2120,110,2,5.47,7485377145,3377977,1265.93,2055,2355,2055,2610,1410,2010,2215.93,5.86,0,-133859,2064,2037,2013,1986,1962,2025,1974,350,600,500,1240,5,1,69926073,1482,-1.79,6.40,12,4.83,-1185.00,331.00,4995,20230922,-57.56,1537,20231011,37.93,3680,-42.39,20240119,1760,20.45,20240102,5200,-59.23,20230413,1537,37.93,20231011,0.01,N,088800,500,349 억,,4098550,N,N,480,N,00,N
20240409,140619,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2150,140,2,6.97,7172460215,3231198,1210.93,2055,2355,2055,2610,1410,2010,2219.75,5.86,0,-134480,2064,2037,2013,1986,1962,2025,1974,350,600,500,1240,5,1,69926073,1503,-1.81,6.50,12,4.62,-1185.00,331.00,4995,20230922,-56.96,1537,20231011,39.88,3680,-41.58,20240119,1760,22.16,20240102,5200,-58.65,20230413,1537,39.88,20231011,0.01,N,088800,500,349 억,,4098550,N,N,480,N,00,N
20240409,130612,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2135,125,2,6.22,7003440530,3152496,1181.43,2055,2355,2055,2610,1410,2010,2221.55,5.86,0,-143112,2064,2037,2013,1986,1962,2025,1974,350,600,500,1240,5,1,69926073,1493,-1.80,6.45,12,4.51,-1185.00,331.00,4995,20230922,-57.26,1537,20231011,38.91,3680,-41.98,20240119,1760,21.31,20240102,5200,-58.94,20230413,1537,38.91,20231011,0.01,N,088800,500,349 억,,4098550,N,N,480,N,00,N
20240409,120615,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2135,125,2,6.22,6915815115,3111474,1166.06,2055,2355,2055,2610,1410,2010,2222.68,5.86,0,-138890,2064,2037,2013,1986,1962,2025,1974,350,600,500,1240,5,1,69926073,1493,-1.80,6.45,12,4.45,-1185.00,331.00,4995,20230922,-57.26,1537,20231011,38.91,3680,-41.98,20240119,1760,21.31,20240102,5200,-58.94,20230413,1537,38.91,20231011,0.01,N,088800,500,349 억,,4098550,N,N,480,N,00,N
20240409,110614,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2150,140,2,6.97,6647701375,2985678,1118.91,2055,2355,2055,2610,1410,2010,2226.53,5.86,0,-145873,2064,2037,2013,1986,1962,2025,1974,350,600,500,1240,5,1,69926073,1503,-1.81,6.50,12,4.27,-1185.00,331.00,4995,20230922,-56.96,1537,20231011,39.88,3680,-41.58,20240119,1760,22.16,20240102,5200,-58.65,20230413,1537,39.88,20231011,0.01,N,088800,500,349 억,,4098550,N,N,480,N,00,N
20240409,100610,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2125,115,2,5.72,5970253795,2671737,1001.26,2055,2355,2055,2610,1410,2010,2234.60,5.86,0,-108361,2064,2037,2013,1986,1962,2025,1974,350,600,500,1240,5,1,69926073,1486,-1.79,6.42,12,3.82,-1185.00,331.00,4995,20230922,-57.46,1537,20231011,38.26,3680,-42.26,20240119,1760,20.74,20240102,5200,-59.13,20230413,1537,38.26,20231011,0.01,N,088800,500,349 억,,4098550,N,N,480,N,00,N
20240409,090621,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2260,250,2,12.44,930528590,426666,159.90,2055,2260,2055,2610,1410,2010,2180.93,5.86,0,26534,2064,2037,2013,1986,1962,2025,1974,350,600,500,1240,5,1,69926073,1580,-1.91,6.83,12,0.61,-1185.00,331.00,4995,20230922,-54.75,1537,20231011,47.04,3680,-38.59,20240119,1760,28.41,20240102,5200,-56.54,20230413,1537,47.04,20231011,0.01,N,088800,500,349 억,,4098550,Y,N,480,N,00,N
20240408,160608,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,-5,5,-0.25,532302705,266575,93.43,2040,2040,1989,2615,1415,2015,1996.82,5.82,0,30716,2092,2053,2011,1972,1930,2073,1992,350,600,500,1240,5,1,69926073,1406,-1.70,6.07,12,0.38,-1185.00,331.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,5200,-61.35,20230413,1537,30.77,20231011,0.01,N,088800,500,349 억,,4067585,N,N,480,N,00,N
20240408,150612,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2005,-10,5,-0.50,504060550,252478,88.49,2040,2040,1989,2615,1415,2015,1996.45,5.82,0,28447,2092,2053,2011,1972,1930,2073,1992,350,600,500,1240,5,1,69926073,1402,-1.69,6.06,12,0.36,-1185.00,331.00,4995,20230922,-59.86,1537,20231011,30.45,3680,-45.52,20240119,1760,13.92,20240102,5200,-61.44,20230413,1537,30.45,20231011,0.01,N,088800,500,349 억,,4067585,N,N,1341,N,00,N
20240408,140614,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2000,-15,5,-0.74,418818169,209916,73.57,2040,2040,1989,2615,1415,2015,1995.17,5.82,0,14986,2092,2053,2011,1972,1930,2073,1992,350,600,500,1240,5,1,69926073,1399,-1.69,6.04,12,0.30,-1185.00,331.00,4995,20230922,-59.96,1537,20231011,30.12,3680,-45.65,20240119,1760,13.64,20240102,5200,-61.54,20230413,1537,30.12,20231011,0.01,N,088800,500,349 억,,4067585,N,N,1341,N,00,N
20240408,130611,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1998,-17,5,-0.84,340317293,170690,59.82,2040,2040,1989,2615,1415,2015,1993.77,5.82,0,-5644,2092,2053,2011,1972,1930,2073,1992,350,600,500,1240,1,1,69926073,1397,-1.69,6.04,12,0.24,-1185.00,331.00,4995,20230922,-60.00,1537,20231011,29.99,3680,-45.71,20240119,1760,13.52,20240102,5200,-61.58,20230413,1537,29.99,20231011,0.01,N,088800,500,349 억,,4067585,N,N,1341,N,00,N
20240408,120613,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1991,-24,5,-1.19,309537882,155246,54.41,2040,2040,1989,2615,1415,2015,1993.85,5.82,0,-7313,2092,2053,2011,1972,1930,2073,1992,350,600,500,1240,1,1,69926073,1392,-1.68,6.02,12,0.22,-1185.00,331.00,4995,20230922,-60.14,1537,20231011,29.54,3680,-45.90,20240119,1760,13.12,20240102,5200,-61.71,20230413,1537,29.54,20231011,0.01,N,088800,500,349 억,,4067585,N,N,1341,N,00,N
20240408,110615,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1992,-23,5,-1.14,262299970,131534,46.10,2040,2040,1989,2615,1415,2015,1994.16,5.82,0,-7330,2092,2053,2011,1972,1930,2073,1992,350,600,500,1240,1,1,69926073,1393,-1.68,6.02,12,0.19,-1185.00,331.00,4995,20230922,-60.12,1537,20231011,29.60,3680,-45.87,20240119,1760,13.18,20240102,5200,-61.69,20230413,1537,29.60,20231011,0.01,N,088800,500,349 억,,4067585,N,N,1341,N,00,N
20240408,100607,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2000,-15,5,-0.74,213671736,107133,37.55,2040,2040,1989,2615,1415,2015,1994.45,5.82,0,5685,2092,2053,2011,1972,1930,2073,1992,350,600,500,1240,5,1,69926073,1399,-1.69,6.04,12,0.15,-1185.00,331.00,4995,20230922,-59.96,1537,20231011,30.12,3680,-45.65,20240119,1760,13.64,20240102,5200,-61.54,20230413,1537,30.12,20231011,0.01,N,088800,500,349 억,,4067585,N,N,1341,N,00,N
20240408,090614,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2000,-15,5,-0.74,21101068,10514,3.68,2040,2040,1990,2615,1415,2015,2006.95,5.82,0,-3076,2092,2053,2011,1972,1930,2073,1992,350,600,500,1240,5,1,69926073,1399,-1.69,6.04,12,0.02,-1185.00,331.00,4995,20230922,-59.96,1537,20231011,30.12,3680,-45.65,20240119,1760,13.64,20240102,5200,-61.54,20230413,1537,30.12,20231011,0.01,N,088800,500,349 억,,4067585,N,N,1341,N,00,N
20240405,160614,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,5,2,0.25,569344956,284431,73.87,1982,2050,1969,2610,1410,2010,2001.70,5.83,0,-5341,2090,2050,2025,1985,1960,2037,1972,350,600,500,1240,5,1,69926073,1409,-1.70,6.09,12,0.41,-1185.00,331.00,4995,20230922,-59.66,1537,20231011,31.10,3680,-45.24,20240119,1760,14.49,20240102,5400,-62.69,20230405,1537,31.10,20231011,0.01,N,088800,500,349 억,,4074183,N,N,1341,N,00,N
20240405,150610,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,0,3,0.00,518927291,259409,67.37,1982,2050,1969,2610,1410,2010,2000.42,5.83,0,-2679,2090,2050,2025,1985,1960,2037,1972,350,600,500,1240,5,1,69926073,1406,-1.70,6.07,12,0.37,-1185.00,331.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,5400,-62.78,20230405,1537,30.77,20231011,0.01,N,088800,500,349 억,,4074183,N,N,1462,N,00,N
20240405,140609,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2035,25,2,1.24,451844681,226122,58.73,1982,2050,1969,2610,1410,2010,1998.23,5.83,0,8775,2090,2050,2025,1985,1960,2037,1972,350,600,500,1240,5,1,69926073,1423,-1.72,6.15,12,0.32,-1185.00,331.00,4995,20230922,-59.26,1537,20231011,32.40,3680,-44.70,20240119,1760,15.62,20240102,5400,-62.31,20230405,1537,32.40,20231011,0.01,N,088800,500,349 억,,4074183,N,N,1462,N,00,N
20240405,130608,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1993,-17,5,-0.85,362844103,181800,47.22,1982,2020,1969,2610,1410,2010,1995.84,5.83,0,-650,2090,2050,2025,1985,1960,2037,1972,350,600,500,1240,1,1,69926073,1394,-1.68,6.02,12,0.26,-1185.00,331.00,4995,20230922,-60.10,1537,20231011,29.67,3680,-45.84,20240119,1760,13.24,20240102,5400,-63.09,20230405,1537,29.67,20231011,0.01,N,088800,500,349 억,,4074183,N,N,1462,N,00,N
20240405,120609,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1999,-11,5,-0.55,332161186,166401,43.22,1982,2020,1969,2610,1410,2010,1996.15,5.83,0,2796,2090,2050,2025,1985,1960,2037,1972,350,600,500,1240,1,1,69926073,1398,-1.69,6.04,12,0.24,-1185.00,331.00,4995,20230922,-59.98,1537,20231011,30.06,3680,-45.68,20240119,1760,13.58,20240102,5400,-62.98,20230405,1537,30.06,20231011,0.01,N,088800,500,349 억,,4074183,N,N,1462,N,00,N
20240405,110613,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2005,-5,5,-0.25,231337898,115813,30.08,1982,2020,1969,2610,1410,2010,1997.51,5.83,0,7188,2090,2050,2025,1985,1960,2037,1972,350,600,500,1240,5,1,69926073,1402,-1.69,6.06,12,0.17,-1185.00,331.00,4995,20230922,-59.86,1537,20231011,30.45,3680,-45.52,20240119,1760,13.92,20240102,5400,-62.87,20230405,1537,30.45,20231011,0.01,N,088800,500,349 억,,4074183,N,N,1462,N,00,N
20240405,100523,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,0,3,0.00,166791382,83501,21.69,1982,2020,1969,2610,1410,2010,1997.48,5.83,0,9801,2090,2050,2025,1985,1960,2037,1972,350,600,500,1240,5,1,69926073,1406,-1.70,6.07,12,0.12,-1185.00,331.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,5400,-62.78,20230405,1537,30.77,20231011,0.01,N,088800,500,349 억,,4074183,N,N,1462,N,00,N
20240405,090602,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1980,-30,5,-1.49,39903245,20184,5.24,1982,2000,1969,2610,1410,2010,1976.96,5.83,0,3624,2090,2050,2025,1985,1960,2037,1972,350,600,500,1240,1,1,69926073,1385,-1.67,5.98,12,0.03,-1185.00,331.00,4995,20230922,-60.36,1537,20231011,28.82,3680,-46.20,20240119,1760,12.50,20240102,5400,-63.33,20230405,1537,28.82,20231011,0.01,N,088800,500,349 억,,4074183,N,N,1462,N,00,N
20240404,160602,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,5,2,0.25,768877845,381597,87.58,2015,2065,2000,2605,1405,2005,2014.89,5.90,0,-53042,2145,2075,2040,1970,1935,2057,1952,350,600,500,1240,5,1,69926073,1406,-1.70,6.07,12,0.55,-1185.00,331.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,5400,-62.78,20230405,1537,30.77,20231011,0.01,N,088800,500,349 억,,4127203,N,N,1462,N,00,N
20240404,150600,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2005,0,3,0.00,746489995,370429,85.02,2015,2065,2000,2605,1405,2005,2015.20,5.90,0,-51205,2145,2075,2040,1970,1935,2057,1952,350,600,500,1240,5,1,69926073,1402,-1.69,6.06,12,0.53,-1185.00,331.00,4995,20230922,-59.86,1537,20231011,30.45,3680,-45.52,20240119,1760,13.92,20240102,5400,-62.87,20230405,1537,30.45,20231011,0.01,N,088800,500,349 억,,4127203,N,N,662,N,00,N
20240404,140602,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2005,0,3,0.00,540702480,267671,61.43,2015,2065,2000,2605,1405,2005,2020.03,5.90,0,-62852,2145,2075,2040,1970,1935,2057,1952,350,600,500,1240,5,1,69926073,1402,-1.69,6.06,12,0.38,-1185.00,331.00,4995,20230922,-59.86,1537,20231011,30.45,3680,-45.52,20240119,1760,13.92,20240102,5400,-62.87,20230405,1537,30.45,20231011,0.01,N,088800,500,349 억,,4127203,N,N,662,N,00,N
20240404,130555,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2005,0,3,0.00,498689815,246724,56.63,2015,2065,2000,2605,1405,2005,2021.25,5.90,0,-59667,2145,2075,2040,1970,1935,2057,1952,350,600,500,1240,5,1,69926073,1402,-1.69,6.06,12,0.35,-1185.00,331.00,4995,20230922,-59.86,1537,20231011,30.45,3680,-45.52,20240119,1760,13.92,20240102,5400,-62.87,20230405,1537,30.45,20231011,0.01,N,088800,500,349 억,,4127203,N,N,662,N,00,N
20240404,120559,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,5,2,0.25,410650505,202898,46.57,2015,2065,2000,2605,1405,2005,2023.93,5.90,0,-40727,2145,2075,2040,1970,1935,2057,1952,350,600,500,1240,5,1,69926073,1406,-1.70,6.07,12,0.29,-1185.00,331.00,4995,20230922,-59.76,1537,20231011,30.77,3680,-45.38,20240119,1760,14.20,20240102,5400,-62.78,20230405,1537,30.77,20231011,0.01,N,088800,500,349 억,,4127203,N,N,662,N,00,N
20240404,110601,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2005,0,3,0.00,326215785,160968,36.94,2015,2065,2000,2605,1405,2005,2026.59,5.90,0,-39923,2145,2075,2040,1970,1935,2057,1952,350,600,500,1240,5,1,69926073,1402,-1.69,6.06,12,0.23,-1185.00,331.00,4995,20230922,-59.86,1537,20231011,30.45,3680,-45.52,20240119,1760,13.92,20240102,5400,-62.87,20230405,1537,30.45,20231011,0.01,N,088800,500,349 억,,4127203,N,N,662,N,00,N
20240404,100601,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2035,30,2,1.50,173731155,85152,19.54,2015,2065,2015,2605,1405,2005,2040.25,5.90,0,-28269,2145,2075,2040,1970,1935,2057,1952,350,600,500,1240,5,1,69926073,1423,-1.72,6.15,12,0.12,-1185.00,331.00,4995,20230922,-59.26,1537,20231011,32.40,3680,-44.70,20240119,1760,15.62,20240102,5400,-62.31,20230405,1537,32.40,20231011,0.01,N,088800,500,349 억,,4127203,N,N,662,N,00,N
20240404,090600,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2035,30,2,1.50,14799535,7302,1.68,2015,2040,2015,2605,1405,2005,2026.78,5.90,0,3155,2145,2075,2040,1970,1935,2057,1952,350,600,500,1240,5,1,69926073,1423,-1.72,6.15,12,0.01,-1185.00,331.00,4995,20230922,-59.26,1537,20231011,32.40,3680,-44.70,20240119,1760,15.62,20240102,5400,-62.31,20230405,1537,32.40,20231011,0.01,N,088800,500,349 억,,4127203,N,N,662,N,00,N
20240403,160600,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2005,-65,5,-3.14,882418705,432906,61.64,2070,2110,2005,2690,1450,2070,2038.37,5.92,0,-14667,2260,2165,2115,2020,1970,2140,1995,350,620,500,1280,5,1,69926073,1402,-1.69,6.06,12,0.62,-1185.00,331.00,4995,20230922,-59.86,1537,20231011,30.45,3680,-45.52,20240119,1760,13.92,20240102,5400,-62.87,20230405,1537,30.45,20231011,0.01,N,088800,500,349 억,,4140613,N,N,662,N,00,N
20240403,150558,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,-55,5,-2.66,813338565,398496,56.74,2070,2110,2005,2690,1450,2070,2041.02,5.92,0,-17274,2260,2165,2115,2020,1970,2140,1995,350,620,500,1280,5,1,69926073,1409,-1.70,6.09,12,0.57,-1185.00,331.00,4995,20230922,-59.66,1537,20231011,31.10,3680,-45.24,20240119,1760,14.49,20240102,5400,-62.69,20230405,1537,31.10,20231011,0.01,N,088800,500,349 억,,4140613,N,N,3079,N,00,N
20240403,140555,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2025,-45,5,-2.17,648772595,316851,45.12,2070,2110,2020,2690,1450,2070,2047.56,5.92,0,-22571,2260,2165,2115,2020,1970,2140,1995,350,620,500,1280,5,1,69926073,1416,-1.71,6.12,12,0.45,-1185.00,331.00,4995,20230922,-59.46,1537,20231011,31.75,3680,-44.97,20240119,1760,15.06,20240102,5400,-62.50,20230405,1537,31.75,20231011,0.01,N,088800,500,349 억,,4140613,N,N,3079,N,00,N
20240403,130555,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2055,-15,5,-0.72,533124600,260007,37.02,2070,2110,2030,2690,1450,2070,2050.42,5.92,0,-20756,2260,2165,2115,2020,1970,2140,1995,350,620,500,1280,5,1,69926073,1437,-1.73,6.21,12,0.37,-1185.00,331.00,4995,20230922,-58.86,1537,20231011,33.70,3680,-44.16,20240119,1760,16.76,20240102,5400,-61.94,20230405,1537,33.70,20231011,0.01,N,088800,500,349 억,,4140613,N,N,3079,N,00,N
20240403,120553,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2045,-25,5,-1.21,492535630,240182,34.20,2070,2110,2030,2690,1450,2070,2050.68,5.92,0,-21104,2260,2165,2115,2020,1970,2140,1995,350,620,500,1280,5,1,69926073,1430,-1.73,6.18,12,0.34,-1185.00,331.00,4995,20230922,-59.06,1537,20231011,33.05,3680,-44.43,20240119,1760,16.19,20240102,5400,-62.13,20230405,1537,33.05,20231011,0.01,N,088800,500,349 억,,4140613,N,N,3079,N,00,N
20240403,110555,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2040,-30,5,-1.45,439302065,214232,30.50,2070,2110,2030,2690,1450,2070,2050.59,5.92,0,-4623,2260,2165,2115,2020,1970,2140,1995,350,620,500,1280,5,1,69926073,1426,-1.72,6.16,12,0.31,-1185.00,331.00,4995,20230922,-59.16,1537,20231011,32.73,3680,-44.57,20240119,1760,15.91,20240102,5400,-62.22,20230405,1537,32.73,20231011,0.01,N,088800,500,349 억,,4140613,N,N,3079,N,00,N
20240403,100556,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2050,-20,5,-0.97,301432225,146686,20.89,2070,2110,2030,2690,1450,2070,2054.95,5.92,0,-11413,2260,2165,2115,2020,1970,2140,1995,350,620,500,1280,5,1,69926073,1433,-1.73,6.19,12,0.21,-1185.00,331.00,4995,20230922,-58.96,1537,20231011,33.38,3680,-44.29,20240119,1760,16.48,20240102,5400,-62.04,20230405,1537,33.38,20231011,0.01,N,088800,500,349 억,,4140613,N,N,3079,N,00,N
20240403,090556,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2040,-30,5,-1.45,64185460,31338,4.46,2070,2080,2030,2690,1450,2070,2048.16,5.92,0,-8119,2260,2165,2115,2020,1970,2140,1995,350,620,500,1280,5,1,69926073,1426,-1.72,6.16,12,0.04,-1185.00,331.00,4995,20230922,-59.16,1537,20231011,32.73,3680,-44.57,20240119,1760,15.91,20240102,5400,-62.22,20230405,1537,32.73,20231011,0.01,N,088800,500,349 억,,4140613,N,N,3079,N,00,N
20240402,160546,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2070,-140,5,-6.33,1470745005,698351,168.83,2210,2210,2065,2870,1550,2210,2106.04,6.18,0,-183274,2286,2247,2171,2132,2056,2267,2152,350,660,500,1370,5,1,69926073,1447,-1.75,6.25,12,1.00,-1185.00,331.00,4995,20230922,-58.56,1537,20231011,34.68,3680,-43.75,20240119,1760,17.61,20240102,5400,-61.67,20230405,1537,34.68,20231011,0.01,N,088800,500,349 억,,4324125,N,N,3079,N,00,N
20240402,150553,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2090,-120,5,-5.43,1333442475,632208,152.84,2210,2210,2065,2870,1550,2210,2109.18,6.18,0,-157264,2286,2247,2171,2132,2056,2267,2152,350,660,500,1370,5,1,69926073,1461,-1.76,6.31,12,0.90,-1185.00,331.00,4995,20230922,-58.16,1537,20231011,35.98,3680,-43.21,20240119,1760,18.75,20240102,5400,-61.30,20230405,1537,35.98,20231011,0.01,N,088800,500,349 억,,4324125,N,N,4724,N,00,N
20240402,140555,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2070,-140,5,-6.33,1180007845,558377,134.99,2210,2210,2065,2870,1550,2210,2113.28,6.18,0,-130124,2286,2247,2171,2132,2056,2267,2152,350,660,500,1370,5,1,69926073,1447,-1.75,6.25,12,0.80,-1185.00,331.00,4995,20230922,-58.56,1537,20231011,34.68,3680,-43.75,20240119,1760,17.61,20240102,5400,-61.67,20230405,1537,34.68,20231011,0.01,N,088800,500,349 억,,4324125,N,N,4724,N,00,N
20240402,130546,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2110,-100,5,-4.52,897483660,422877,102.23,2210,2210,2080,2870,1550,2210,2122.33,6.18,0,-114609,2286,2247,2171,2132,2056,2267,2152,350,660,500,1370,5,1,69926073,1475,-1.78,6.37,12,0.60,-1185.00,331.00,4995,20230922,-57.76,1537,20231011,37.28,3680,-42.66,20240119,1760,19.89,20240102,5400,-60.93,20230405,1537,37.28,20231011,0.01,N,088800,500,349 억,,4324125,N,N,4724,N,00,N
20240402,120542,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2105,-105,5,-4.75,690770565,324267,78.39,2210,2210,2100,2870,1550,2210,2130.25,6.18,0,-71859,2286,2247,2171,2132,2056,2267,2152,350,660,500,1370,5,1,69926073,1472,-1.78,6.36,12,0.46,-1185.00,331.00,4995,20230922,-57.86,1537,20231011,36.96,3680,-42.80,20240119,1760,19.60,20240102,5400,-61.02,20230405,1537,36.96,20231011,0.01,N,088800,500,349 억,,4324125,N,N,4724,N,00,N
20240402,110548,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2105,-105,5,-4.75,622357575,291794,70.54,2210,2210,2105,2870,1550,2210,2132.87,6.18,0,-71841,2286,2247,2171,2132,2056,2267,2152,350,660,500,1370,5,1,69926073,1472,-1.78,6.36,12,0.42,-1185.00,331.00,4995,20230922,-57.86,1537,20231011,36.96,3680,-42.80,20240119,1760,19.60,20240102,5400,-61.02,20230405,1537,36.96,20231011,0.01,N,088800,500,349 억,,4324125,N,N,4724,N,00,N
20240402,100548,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2120,-90,5,-4.07,422545415,197237,47.68,2210,2210,2120,2870,1550,2210,2142.32,6.18,0,-41661,2286,2247,2171,2132,2056,2267,2152,350,660,500,1370,5,1,69926073,1482,-1.79,6.40,12,0.28,-1185.00,331.00,4995,20230922,-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,,4324125,N,N,4724,N,00,N
20240402,090549,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2180,-30,5,-1.36,62989660,28746,6.95,2210,2210,2175,2870,1550,2210,2191.25,6.18,0,-12853,2286,2247,2171,2132,2056,2267,2152,350,660,500,1370,5,1,69926073,1524,-1.84,6.59,12,0.04,-1185.00,331.00,4995,20230922,-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,,4324125,N,N,4724,N,00,N
20240401,160546,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2210,55,2,2.55,880051000,408125,112.44,2155,2210,2095,2800,1510,2155,2156.25,6.05,0,94023,2191,2172,2141,2122,2091,2182,2132,350,645,500,1330,5,1,69926073,1545,-4.65,2.02,12,0.58,-475.00,1095.00,4995,20230922,-55.76,1537,20231011,43.79,3680,-39.95,20240119,1760,25.57,20240102,5400,-59.07,20230405,1537,43.79,20231011,0.01,N,088800,500,349 억,,4230103,N,N,4724,N,00,N
20240401,150548,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2190,35,2,1.62,792918275,368469,101.52,2155,2205,2095,2800,1510,2155,2151.93,6.05,0,96086,2191,2172,2141,2122,2091,2182,2132,350,645,500,1330,5,1,69926073,1531,-4.61,2.00,12,0.53,-475.00,1095.00,4995,20230922,-56.16,1537,20231011,42.49,3680,-40.49,20240119,1760,24.43,20240102,5400,-59.44,20230405,1537,42.49,20231011,0.01,N,088800,500,349 억,,4230103,N,N,2631,N,00,N
20240401,140543,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2170,15,2,0.70,638186190,297853,82.06,2155,2175,2095,2800,1510,2155,2142.62,6.05,0,97198,2191,2172,2141,2122,2091,2182,2132,350,645,500,1330,5,1,69926073,1517,-4.57,1.98,12,0.43,-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,,4230103,N,N,2631,N,00,N
20240401,130541,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2160,5,2,0.23,539452405,252185,69.48,2155,2175,2095,2800,1510,2155,2139.11,6.05,0,69903,2191,2172,2141,2122,2091,2182,2132,350,645,500,1330,5,1,69926073,1510,-4.55,1.97,12,0.36,-475.00,1095.00,4995,20230922,-56.76,1537,20231011,40.53,3680,-41.30,20240119,1760,22.73,20240102,5400,-60.00,20230405,1537,40.53,20231011,0.01,N,088800,500,349 억,,4230103,N,N,2631,N,00,N
20240401,120548,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2155,0,3,0.00,510978940,238955,65.83,2155,2175,2095,2800,1510,2155,2138.39,6.05,0,68615,2191,2172,2141,2122,2091,2182,2132,350,645,500,1330,5,1,69926073,1507,-4.54,1.97,12,0.34,-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,,4230103,N,N,2631,N,00,N
20240401,110546,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2150,-5,5,-0.23,478991020,224061,61.73,2155,2175,2095,2800,1510,2155,2137.77,6.05,0,67644,2191,2172,2141,2122,2091,2182,2132,350,645,500,1330,5,1,69926073,1503,-4.53,1.96,12,0.32,-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,,4230103,N,N,2631,N,00,N
20240401,100543,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2160,5,2,0.23,359390780,168714,46.48,2155,2175,2095,2800,1510,2155,2130.18,6.05,0,76207,2191,2172,2141,2122,2091,2182,2132,350,645,500,1330,5,1,69926073,1510,-4.55,1.97,12,0.24,-475.00,1095.00,4995,20230922,-56.76,1537,20231011,40.53,3680,-41.30,20240119,1760,22.73,20240102,5400,-60.00,20230405,1537,40.53,20231011,0.01,N,088800,500,349 억,,4230103,N,N,2631,N,00,N
20240401,090544,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2125,-30,5,-1.39,36039615,16759,4.62,2155,2165,2120,2800,1510,2155,2150.46,6.05,0,-2651,2191,2172,2141,2122,2091,2182,2132,350,645,500,1330,5,1,69926073,1486,-4.47,1.94,12,0.02,-475.00,1095.00,4995,20230922,-57.46,1537,20231011,38.26,3680,-42.26,20240119,1760,20.74,20240102,5400,-60.65,20230405,1537,38.26,20231011,0.01,N,088800,500,349 억,,4230103,N,N,2631,N,00,N