KissMeData/088800/price/prices-20240601.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
20240628,160725,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1246,-34,5,-2.66,466242237,369703,106.83,1284,1285,1243,1664,896,1280,1261.14,5.32,0,-13216,1330,1304,1284,1258,1238,1295,1249,350,384,500,790,1,1,69926073,871,-1.05,3.76,12,0.53,-1185.00,331.00,4995,20230922,-75.06,1243,20240628,0.24,3680,-66.14,20240119,1243,0.24,20240628,4995,-75.06,20230922,1243,0.24,20240628,0.00,N,088800,500,349 억,,3717743,N,N,1782,N,00,N
20240628,150737,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1247,-33,5,-2.58,444590664,352352,101.81,1284,1285,1243,1664,896,1280,1261.78,5.32,0,-9993,1330,1304,1284,1258,1238,1295,1249,350,384,500,790,1,1,69926073,872,-1.05,3.77,12,0.50,-1185.00,331.00,4995,20230922,-75.04,1243,20240628,0.32,3680,-66.11,20240119,1243,0.32,20240628,4995,-75.04,20230922,1243,0.32,20240628,0.00,N,088800,500,349 억,,3717743,N,N,0,N,00,N
20240628,140736,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1255,-25,5,-1.95,331329988,261541,75.57,1284,1285,1255,1664,896,1280,1266.84,5.32,0,-7692,1330,1304,1284,1258,1238,1295,1249,350,384,500,790,1,1,69926073,878,-1.06,3.79,12,0.37,-1185.00,331.00,4995,20230922,-74.87,1255,20240628,0.00,3680,-65.90,20240119,1255,0.00,20240628,4995,-74.87,20230922,1255,0.00,20240628,0.00,N,088800,500,349 억,,3717743,N,N,0,N,00,N
20240628,130736,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1266,-14,5,-1.09,225356263,177483,51.28,1284,1285,1260,1664,896,1280,1269.73,5.32,0,26147,1330,1304,1284,1258,1238,1295,1249,350,384,500,790,1,1,69926073,885,-1.07,3.82,12,0.25,-1185.00,331.00,4995,20230922,-74.65,1260,20240628,0.48,3680,-65.60,20240119,1260,0.48,20240628,4995,-74.65,20230922,1260,0.48,20240628,0.00,N,088800,500,349 억,,3717743,N,N,0,N,00,N
20240628,120735,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1268,-12,5,-0.94,180443700,142034,41.04,1284,1285,1260,1664,896,1280,1270.43,5.32,0,29656,1330,1304,1284,1258,1238,1295,1249,350,384,500,790,1,1,69926073,887,-1.07,3.83,12,0.20,-1185.00,331.00,4995,20230922,-74.61,1260,20240628,0.63,3680,-65.54,20240119,1260,0.63,20240628,4995,-74.61,20230922,1260,0.63,20240628,0.00,N,088800,500,349 억,,3717743,N,N,0,N,00,N
20240628,110723,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1281,1,2,0.08,142523193,112150,32.41,1284,1285,1260,1664,896,1280,1270.83,5.32,0,31631,1330,1304,1284,1258,1238,1295,1249,350,384,500,790,1,1,69926073,896,-1.08,3.87,12,0.16,-1185.00,331.00,4995,20230922,-74.35,1260,20240628,1.67,3680,-65.19,20240119,1260,1.67,20240628,4995,-74.35,20230922,1260,1.67,20240628,0.00,N,088800,500,349 억,,3717743,N,N,0,N,00,N
20240628,100720,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1275,-5,5,-0.39,102446012,80747,23.33,1284,1284,1260,1664,896,1280,1268.73,5.32,0,28264,1330,1304,1284,1258,1238,1295,1249,350,384,500,790,1,1,69926073,892,-1.08,3.85,12,0.12,-1185.00,331.00,4995,20230922,-74.47,1260,20240628,1.19,3680,-65.35,20240119,1260,1.19,20240628,4995,-74.47,20230922,1260,1.19,20240628,0.00,N,088800,500,349 억,,3717743,N,N,0,N,00,N
20240628,090721,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1260,-20,5,-1.56,25545492,20114,5.81,1284,1284,1260,1664,896,1280,1270.04,5.32,0,-158,1330,1304,1284,1258,1238,1295,1249,350,384,500,790,1,1,69926073,881,-1.06,3.81,12,0.03,-1185.00,331.00,4995,20230922,-74.77,1260,20240628,0.00,3680,-65.76,20240119,1260,0.00,20240628,4995,-74.77,20230922,1260,0.00,20240628,0.00,N,088800,500,349 억,,3717743,N,N,0,N,00,N
20240627,160716,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1280,-18,5,-1.39,435227074,341244,96.87,1310,1310,1264,1687,909,1298,1275.41,5.29,0,20773,1406,1352,1323,1269,1240,1337,1254,350,389,500,800,1,1,69926073,895,-1.08,3.87,12,0.49,-1185.00,331.00,4995,20230922,-74.37,1264,20240627,1.27,3680,-65.22,20240119,1264,1.27,20240627,4995,-74.37,20230922,1264,1.27,20240627,0.00,N,088800,500,349 억,,3696971,N,N,32,N,00,N
20240627,150722,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1272,-26,5,-2.00,412905639,323762,91.91,1310,1310,1264,1687,909,1298,1275.34,5.29,0,16884,1406,1352,1323,1269,1240,1337,1254,350,389,500,800,1,1,69926073,889,-1.07,3.84,12,0.46,-1185.00,331.00,4995,20230922,-74.53,1264,20240627,0.63,3680,-65.43,20240119,1264,0.63,20240627,4995,-74.53,20230922,1264,0.63,20240627,0.00,N,088800,500,349 억,,3696971,N,N,32,N,00,N
20240627,140719,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1269,-29,5,-2.23,378451511,296583,84.19,1310,1310,1264,1687,909,1298,1276.04,5.29,0,10911,1406,1352,1323,1269,1240,1337,1254,350,389,500,800,1,1,69926073,887,-1.07,3.83,12,0.42,-1185.00,331.00,4995,20230922,-74.59,1264,20240627,0.40,3680,-65.52,20240119,1264,0.40,20240627,4995,-74.59,20230922,1264,0.40,20240627,0.00,N,088800,500,349 억,,3696971,N,N,32,N,00,N
20240627,130719,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1273,-25,5,-1.93,348278996,272839,77.45,1310,1310,1264,1687,909,1298,1276.50,5.29,0,6805,1406,1352,1323,1269,1240,1337,1254,350,389,500,800,1,1,69926073,890,-1.07,3.85,12,0.39,-1185.00,331.00,4995,20230922,-74.51,1264,20240627,0.71,3680,-65.41,20240119,1264,0.71,20240627,4995,-74.51,20230922,1264,0.71,20240627,0.00,N,088800,500,349 억,,3696971,N,N,32,N,00,N
20240627,120721,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1268,-30,5,-2.31,291508618,228195,64.78,1310,1310,1264,1687,909,1298,1277.45,5.29,0,-12147,1406,1352,1323,1269,1240,1337,1254,350,389,500,800,1,1,69926073,887,-1.07,3.83,12,0.33,-1185.00,331.00,4995,20230922,-74.61,1264,20240627,0.32,3680,-65.54,20240119,1264,0.32,20240627,4995,-74.61,20230922,1264,0.32,20240627,0.00,N,088800,500,349 억,,3696971,N,N,32,N,00,N
20240627,110721,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1271,-27,5,-2.08,217829235,170025,48.27,1310,1310,1266,1687,909,1298,1281.16,5.29,0,-2099,1406,1352,1323,1269,1240,1337,1254,350,389,500,800,1,1,69926073,889,-1.07,3.84,12,0.24,-1185.00,331.00,4995,20230922,-74.55,1266,20240627,0.39,3680,-65.46,20240119,1266,0.39,20240627,4995,-74.55,20230922,1266,0.39,20240627,0.00,N,088800,500,349 억,,3696971,N,N,32,N,00,N
20240627,100720,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1273,-25,5,-1.93,167746846,130650,37.09,1310,1310,1266,1687,909,1298,1283.94,5.29,0,-13053,1406,1352,1323,1269,1240,1337,1254,350,389,500,800,1,1,69926073,890,-1.07,3.85,12,0.19,-1185.00,331.00,4995,20230922,-74.51,1266,20240627,0.55,3680,-65.41,20240119,1266,0.55,20240627,4995,-74.51,20230922,1266,0.55,20240627,0.00,N,088800,500,349 억,,3696971,N,N,32,N,00,N
20240627,090720,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1296,-2,5,-0.15,39880566,30618,8.69,1310,1310,1292,1687,909,1298,1302.52,5.29,0,-19816,1406,1352,1323,1269,1240,1337,1254,350,389,500,800,1,1,69926073,906,-1.09,3.92,12,0.04,-1185.00,331.00,4995,20230922,-74.05,1287,20240625,0.70,3680,-64.78,20240119,1287,0.70,20240625,4995,-74.05,20230922,1287,0.70,20240625,0.00,N,088800,500,349 억,,3696971,N,N,32,N,00,N
20240626,160718,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1298,-14,5,-1.07,467206257,352269,75.36,1320,1377,1294,1705,919,1312,1326.28,5.40,0,-79364,1347,1329,1308,1290,1269,1338,1299,350,393,500,810,1,1,69926073,908,-1.10,3.92,12,0.50,-1185.00,331.00,4995,20230922,-74.01,1287,20240625,0.85,3680,-64.73,20240119,1287,0.85,20240625,4995,-74.01,20230922,1287,0.85,20240625,0.00,N,088800,500,349 억,,3775896,N,N,32,N,00,N
20240626,150720,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1298,-14,5,-1.07,447082290,336743,72.04,1320,1377,1294,1705,919,1312,1327.67,5.40,0,-77673,1347,1329,1308,1290,1269,1338,1299,350,393,500,810,1,1,69926073,908,-1.10,3.92,12,0.48,-1185.00,331.00,4995,20230922,-74.01,1287,20240625,0.85,3680,-64.73,20240119,1287,0.85,20240625,4995,-74.01,20230922,1287,0.85,20240625,0.00,N,088800,500,349 억,,3775896,N,N,224,N,00,N
20240626,140718,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1302,-10,5,-0.76,381031847,285814,61.15,1320,1377,1300,1705,919,1312,1333.15,5.40,0,-82954,1347,1329,1308,1290,1269,1338,1299,350,393,500,810,1,1,69926073,910,-1.10,3.93,12,0.41,-1185.00,331.00,4995,20230922,-73.93,1287,20240625,1.17,3680,-64.62,20240119,1287,1.17,20240625,4995,-73.93,20230922,1287,1.17,20240625,0.00,N,088800,500,349 억,,3775896,N,N,224,N,00,N
20240626,130719,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1322,10,2,0.76,313258124,234108,50.08,1320,1377,1312,1705,919,1312,1338.09,5.40,0,-45855,1347,1329,1308,1290,1269,1338,1299,350,393,500,810,1,1,69926073,924,-1.12,3.99,12,0.33,-1185.00,331.00,4995,20230922,-73.53,1287,20240625,2.72,3680,-64.08,20240119,1287,2.72,20240625,4995,-73.53,20230922,1287,2.72,20240625,0.00,N,088800,500,349 억,,3775896,N,N,224,N,00,N
20240626,120719,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1325,13,2,0.99,280432900,209188,44.75,1320,1377,1320,1705,919,1312,1340.58,5.40,0,-32993,1347,1329,1308,1290,1269,1338,1299,350,393,500,810,1,1,69926073,927,-1.12,4.00,12,0.30,-1185.00,331.00,4995,20230922,-73.47,1287,20240625,2.95,3680,-63.99,20240119,1287,2.95,20240625,4995,-73.47,20230922,1287,2.95,20240625,0.00,N,088800,500,349 억,,3775896,N,N,224,N,00,N
20240626,110719,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1332,20,2,1.52,221039578,164489,35.19,1320,1377,1320,1705,919,1312,1343.80,5.40,0,-8629,1347,1329,1308,1290,1269,1338,1299,350,393,500,810,1,1,69926073,931,-1.12,4.02,12,0.24,-1185.00,331.00,4995,20230922,-73.33,1287,20240625,3.50,3680,-63.80,20240119,1287,3.50,20240625,4995,-73.33,20230922,1287,3.50,20240625,0.00,N,088800,500,349 억,,3775896,N,N,224,N,00,N
20240626,100718,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1328,16,2,1.22,194979997,144874,30.99,1320,1377,1320,1705,919,1312,1345.86,5.40,0,-14873,1347,1329,1308,1290,1269,1338,1299,350,393,500,810,1,1,69926073,929,-1.12,4.01,12,0.21,-1185.00,331.00,4995,20230922,-73.41,1287,20240625,3.19,3680,-63.91,20240119,1287,3.19,20240625,4995,-73.41,20230922,1287,3.19,20240625,0.00,N,088800,500,349 억,,3775896,N,N,224,N,00,N
20240626,090719,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1336,24,2,1.83,15403832,11576,2.48,1320,1339,1320,1705,919,1312,1330.67,5.40,0,1296,1347,1329,1308,1290,1269,1338,1299,350,393,500,810,1,1,69926073,934,-1.13,4.04,12,0.02,-1185.00,331.00,4995,20230922,-73.25,1287,20240625,3.81,3680,-63.70,20240119,1287,3.81,20240625,4995,-73.25,20230922,1287,3.81,20240625,0.00,N,088800,500,349 억,,3775896,N,N,224,N,00,N
20240625,160717,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1312,-6,5,-0.46,607846380,466441,90.88,1308,1326,1287,1713,923,1318,1303.16,5.19,0,149362,1396,1356,1329,1289,1262,1343,1276,350,395,500,810,1,1,69926073,917,-1.11,3.96,12,0.67,-1185.00,331.00,4995,20230922,-73.73,1287,20240625,1.94,3680,-64.35,20240119,1287,1.94,20240625,4995,-73.73,20230922,1287,1.94,20240625,0.00,N,088800,500,349 억,,3625697,N,N,224,N,00,N
20240625,150713,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1310,-8,5,-0.61,587562322,450987,87.87,1308,1326,1287,1713,923,1318,1302.84,5.19,0,145936,1396,1356,1329,1289,1262,1343,1276,350,395,500,810,1,1,69926073,916,-1.11,3.96,12,0.64,-1185.00,331.00,4995,20230922,-73.77,1287,20240625,1.79,3680,-64.40,20240119,1287,1.79,20240625,4995,-73.77,20230922,1287,1.79,20240625,0.00,N,088800,500,349 억,,3625697,N,N,5,N,00,N
20240625,140718,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1294,-24,5,-1.82,436528523,335223,65.31,1308,1326,1287,1713,923,1318,1302.20,5.19,0,56170,1396,1356,1329,1289,1262,1343,1276,350,395,500,810,1,1,69926073,905,-1.09,3.91,12,0.48,-1185.00,331.00,4995,20230922,-74.09,1287,20240625,0.54,3680,-64.84,20240119,1287,0.54,20240625,4995,-74.09,20230922,1287,0.54,20240625,0.00,N,088800,500,349 억,,3625697,N,N,5,N,00,N
20240625,130718,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1290,-28,5,-2.12,378823696,290648,56.63,1308,1326,1287,1713,923,1318,1303.38,5.19,0,37899,1396,1356,1329,1289,1262,1343,1276,350,395,500,810,1,1,69926073,902,-1.09,3.90,12,0.42,-1185.00,331.00,4995,20230922,-74.17,1287,20240625,0.23,3680,-64.95,20240119,1287,0.23,20240625,4995,-74.17,20230922,1287,0.23,20240625,0.00,N,088800,500,349 억,,3625697,N,N,5,N,00,N
20240625,120721,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1298,-20,5,-1.52,284300446,217533,42.38,1308,1326,1298,1713,923,1318,1306.93,5.19,0,51648,1396,1356,1329,1289,1262,1343,1276,350,395,500,810,1,1,69926073,908,-1.10,3.92,12,0.31,-1185.00,331.00,4995,20230922,-74.01,1298,20240625,0.00,3680,-64.73,20240119,1298,0.00,20240625,4995,-74.01,20230922,1298,0.00,20240625,0.00,N,088800,500,349 억,,3625697,N,N,5,N,00,N
20240625,110720,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1308,-10,5,-0.76,225770333,172569,33.62,1308,1326,1299,1713,923,1318,1308.29,5.19,0,64871,1396,1356,1329,1289,1262,1343,1276,350,395,500,810,1,1,69926073,915,-1.10,3.95,12,0.25,-1185.00,331.00,4995,20230922,-73.81,1299,20240625,0.69,3680,-64.46,20240119,1299,0.69,20240625,4995,-73.81,20230922,1299,0.69,20240625,0.00,N,088800,500,349 억,,3625697,N,N,5,N,00,N
20240625,100717,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1305,-13,5,-0.99,147374248,112561,21.93,1308,1326,1299,1713,923,1318,1309.28,5.19,0,29579,1396,1356,1329,1289,1262,1343,1276,350,395,500,810,1,1,69926073,913,-1.10,3.94,12,0.16,-1185.00,331.00,4995,20230922,-73.87,1299,20240625,0.46,3680,-64.54,20240119,1299,0.46,20240625,4995,-73.87,20230922,1299,0.46,20240625,0.00,N,088800,500,349 억,,3625697,N,N,5,N,00,N
20240625,090718,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1320,2,2,0.15,18440420,14008,2.73,1308,1326,1306,1713,923,1318,1316.42,5.19,0,3008,1396,1356,1329,1289,1262,1343,1276,350,395,500,810,1,1,69926073,923,-1.11,3.99,12,0.02,-1185.00,331.00,4995,20230922,-73.57,1302,20240624,1.38,3680,-64.13,20240119,1302,1.38,20240624,4995,-73.57,20230922,1302,1.38,20240624,0.00,N,088800,500,349 억,,3625697,N,N,5,N,00,N
20240624,160715,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1318,-23,5,-1.72,684661052,512608,46.00,1369,1369,1302,1743,939,1341,1335.64,4.99,0,39696,1490,1415,1375,1300,1260,1395,1280,350,402,500,830,1,1,69926073,922,-1.11,3.98,12,0.73,-1185.00,331.00,4995,20230922,-73.61,1302,20240624,1.23,3680,-64.18,20240119,1302,1.23,20240624,4995,-73.61,20230922,1302,1.23,20240624,0.00,N,088800,500,349 억,,3486202,N,N,5,N,00,N
20240624,150716,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1320,-21,5,-1.57,676139233,506148,45.42,1369,1369,1302,1743,939,1341,1335.85,4.99,0,40641,1490,1415,1375,1300,1260,1395,1280,350,402,500,830,1,1,69926073,923,-1.11,3.99,12,0.72,-1185.00,331.00,4995,20230922,-73.57,1302,20240624,1.38,3680,-64.13,20240119,1302,1.38,20240624,4995,-73.57,20230922,1302,1.38,20240624,0.00,N,088800,500,349 억,,3486202,N,N,132,N,00,N
20240624,140717,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1311,-30,5,-2.24,614203599,459007,41.19,1369,1369,1302,1743,939,1341,1338.11,4.99,0,7138,1490,1415,1375,1300,1260,1395,1280,350,402,500,830,1,1,69926073,917,-1.11,3.96,12,0.66,-1185.00,331.00,4995,20230922,-73.75,1302,20240624,0.69,3680,-64.38,20240119,1302,0.69,20240624,4995,-73.75,20230922,1302,0.69,20240624,0.00,N,088800,500,349 억,,3486202,N,N,132,N,00,N
20240624,130714,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1326,-15,5,-1.12,493949945,367423,32.97,1369,1369,1325,1743,939,1341,1344.36,4.99,0,-27202,1490,1415,1375,1300,1260,1395,1280,350,402,500,830,1,1,69926073,927,-1.12,4.01,12,0.53,-1185.00,331.00,4995,20230922,-73.45,1325,20240624,0.08,3680,-63.97,20240119,1325,0.08,20240624,4995,-73.45,20230922,1325,0.08,20240624,0.00,N,088800,500,349 억,,3486202,N,N,132,N,00,N
20240624,120715,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1345,4,2,0.30,415145931,308315,27.67,1369,1369,1328,1743,939,1341,1346.50,4.99,0,-12020,1490,1415,1375,1300,1260,1395,1280,350,402,500,830,1,1,69926073,941,-1.14,4.06,12,0.44,-1185.00,331.00,4995,20230922,-73.07,1328,20240624,1.28,3680,-63.45,20240119,1328,1.28,20240624,4995,-73.07,20230922,1328,1.28,20240624,0.00,N,088800,500,349 억,,3486202,N,N,132,N,00,N
20240624,110718,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1336,-5,5,-0.37,360896646,267729,24.02,1369,1369,1330,1743,939,1341,1347.99,4.99,0,-22190,1490,1415,1375,1300,1260,1395,1280,350,402,500,830,1,1,69926073,934,-1.13,4.04,12,0.38,-1185.00,331.00,4995,20230922,-73.25,1330,20240624,0.45,3680,-63.70,20240119,1330,0.45,20240624,4995,-73.25,20230922,1330,0.45,20240624,0.00,N,088800,500,349 억,,3486202,N,N,132,N,00,N
20240624,100715,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1361,20,2,1.49,216201500,160685,14.42,1369,1369,1330,1743,939,1341,1345.50,4.99,0,40691,1490,1415,1375,1300,1260,1395,1280,350,402,500,830,1,1,69926073,952,-1.15,4.11,12,0.23,-1185.00,331.00,4995,20230922,-72.75,1330,20240624,2.33,3680,-63.02,20240119,1330,2.33,20240624,4995,-72.75,20230922,1330,2.33,20240624,0.00,N,088800,500,349 억,,3486202,N,N,132,N,00,N
20240624,090716,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1351,10,2,0.75,42504322,31379,2.82,1369,1369,1344,1743,939,1341,1354.55,4.99,0,-6224,1490,1415,1375,1300,1260,1395,1280,350,402,500,830,1,1,69926073,945,-1.14,4.08,12,0.04,-1185.00,331.00,4995,20230922,-72.95,1335,20240621,1.20,3680,-63.29,20240119,1335,1.20,20240621,4995,-72.95,20230922,1335,1.20,20240621,0.00,N,088800,500,349 억,,3486202,N,N,132,N,00,N
20240621,160652,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1341,-109,5,-7.52,1509433985,1093248,193.17,1448,1450,1335,1885,1015,1450,1380.77,5.04,0,-41062,1484,1466,1436,1418,1388,1476,1428,350,435,500,890,1,1,69926073,938,-1.13,4.05,12,1.56,-1185.00,331.00,4995,20230922,-73.15,1335,20240621,0.45,3680,-63.56,20240119,1335,0.45,20240621,4995,-73.15,20230922,1335,0.45,20240621,0.00,N,088800,500,349 억,,3526413,N,N,132,N,00,N
20240621,150651,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1344,-106,5,-7.31,1413134469,1021392,180.47,1448,1450,1335,1885,1015,1450,1383.54,5.04,0,-69200,1484,1466,1436,1418,1388,1476,1428,350,435,500,890,1,1,69926073,940,-1.13,4.06,12,1.46,-1185.00,331.00,4995,20230922,-73.09,1335,20240621,0.67,3680,-63.48,20240119,1335,0.67,20240621,4995,-73.09,20230922,1335,0.67,20240621,0.00,N,088800,500,349 억,,3526413,N,N,779,N,00,N
20240621,140652,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1376,-74,5,-5.10,1018669216,730093,129.00,1448,1450,1361,1885,1015,1450,1395.26,5.04,0,-92447,1484,1466,1436,1418,1388,1476,1428,350,435,500,890,1,1,69926073,962,-1.16,4.16,12,1.04,-1185.00,331.00,4995,20230922,-72.45,1361,20240621,1.10,3680,-62.61,20240119,1361,1.10,20240621,4995,-72.45,20230922,1361,1.10,20240621,0.00,N,088800,500,349 억,,3526413,N,N,779,N,00,N
20240621,130654,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1398,-52,5,-3.59,698292457,497722,87.94,1448,1450,1391,1885,1015,1450,1402.98,5.04,0,-45972,1484,1466,1436,1418,1388,1476,1428,350,435,500,890,1,1,69926073,978,-1.18,4.22,12,0.71,-1185.00,331.00,4995,20230922,-72.01,1391,20240621,0.50,3680,-62.01,20240119,1391,0.50,20240621,4995,-72.01,20230922,1391,0.50,20240621,0.00,N,088800,500,349 억,,3526413,N,N,779,N,00,N
20240621,120656,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1403,-47,5,-3.24,615175098,438153,77.42,1448,1450,1391,1885,1015,1450,1404.02,5.04,0,-11388,1484,1466,1436,1418,1388,1476,1428,350,435,500,890,1,1,69926073,981,-1.18,4.24,12,0.63,-1185.00,331.00,4995,20230922,-71.91,1391,20240621,0.86,3680,-61.87,20240119,1391,0.86,20240621,4995,-71.91,20230922,1391,0.86,20240621,0.00,N,088800,500,349 억,,3526413,N,N,779,N,00,N
20240621,110652,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1404,-46,5,-3.17,561104879,399665,70.62,1448,1450,1391,1885,1015,1450,1403.94,5.04,0,3284,1484,1466,1436,1418,1388,1476,1428,350,435,500,890,1,1,69926073,982,-1.18,4.24,12,0.57,-1185.00,331.00,4995,20230922,-71.89,1391,20240621,0.93,3680,-61.85,20240119,1391,0.93,20240621,4995,-71.89,20230922,1391,0.93,20240621,0.00,N,088800,500,349 억,,3526413,N,N,779,N,00,N
20240621,100651,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1396,-54,5,-3.72,326805303,231935,40.98,1448,1450,1391,1885,1015,1450,1409.04,5.04,0,-39095,1484,1466,1436,1418,1388,1476,1428,350,435,500,890,1,1,69926073,976,-1.18,4.22,12,0.33,-1185.00,331.00,4995,20230922,-72.05,1391,20240621,0.36,3680,-62.07,20240119,1391,0.36,20240621,4995,-72.05,20230922,1391,0.36,20240621,0.00,N,088800,500,349 억,,3526413,N,N,779,N,00,N
20240621,090655,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1433,-17,5,-1.17,27371814,19106,3.38,1448,1450,1425,1885,1015,1450,1432.63,5.04,0,-4146,1484,1466,1436,1418,1388,1476,1428,350,435,500,890,1,1,69926073,1002,-1.21,4.33,12,0.03,-1185.00,331.00,4995,20230922,-71.31,1397,20240619,2.58,3680,-61.06,20240119,1397,2.58,20240619,4995,-71.31,20230922,1397,2.58,20240619,0.00,N,088800,500,349 억,,3526413,N,N,779,N,00,N
20240620,160649,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1450,2,2,0.14,803213708,561562,38.24,1435,1454,1406,1882,1014,1448,1430.30,4.92,0,72460,1622,1535,1466,1379,1310,1578,1422,350,434,500,890,1,1,69926073,1014,-1.22,4.38,12,0.80,-1185.00,331.00,4995,20230922,-70.97,1397,20240619,3.79,3680,-60.60,20240119,1397,3.79,20240619,4995,-70.97,20230922,1397,3.79,20240619,0.00,N,088800,500,349 억,,3439913,N,N,779,N,00,N
20240620,150651,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1438,-10,5,-0.69,751608267,525864,35.81,1435,1454,1406,1882,1014,1448,1429.28,4.92,0,72583,1622,1535,1466,1379,1310,1578,1422,350,434,500,890,1,1,69926073,1006,-1.21,4.34,12,0.75,-1185.00,331.00,4995,20230922,-71.21,1397,20240619,2.93,3680,-60.92,20240119,1397,2.93,20240619,4995,-71.21,20230922,1397,2.93,20240619,0.00,N,088800,500,349 억,,3439913,N,N,2589,N,00,N
20240620,140651,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1426,-22,5,-1.52,660103725,461963,31.46,1435,1454,1406,1882,1014,1448,1428.91,4.92,0,37264,1622,1535,1466,1379,1310,1578,1422,350,434,500,890,1,1,69926073,997,-1.20,4.31,12,0.66,-1185.00,331.00,4995,20230922,-71.45,1397,20240619,2.08,3680,-61.25,20240119,1397,2.08,20240619,4995,-71.45,20230922,1397,2.08,20240619,0.00,N,088800,500,349 억,,3439913,N,N,2589,N,00,N
20240620,130650,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1423,-25,5,-1.73,582599341,407742,27.76,1435,1454,1406,1882,1014,1448,1428.84,4.92,0,13865,1622,1535,1466,1379,1310,1578,1422,350,434,500,890,1,1,69926073,995,-1.20,4.30,12,0.58,-1185.00,331.00,4995,20230922,-71.51,1397,20240619,1.86,3680,-61.33,20240119,1397,1.86,20240619,4995,-71.51,20230922,1397,1.86,20240619,0.00,N,088800,500,349 억,,3439913,N,N,2589,N,00,N
20240620,120650,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1430,-18,5,-1.24,496676126,347168,23.64,1435,1454,1406,1882,1014,1448,1430.65,4.92,0,-1238,1622,1535,1466,1379,1310,1578,1422,350,434,500,890,1,1,69926073,1000,-1.21,4.32,12,0.50,-1185.00,331.00,4995,20230922,-71.37,1397,20240619,2.36,3680,-61.14,20240119,1397,2.36,20240619,4995,-71.37,20230922,1397,2.36,20240619,0.00,N,088800,500,349 억,,3439913,N,N,2589,N,00,N
20240620,110653,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1432,-16,5,-1.10,337518720,235292,16.02,1435,1454,1406,1882,1014,1448,1434.47,4.92,0,30056,1622,1535,1466,1379,1310,1578,1422,350,434,500,890,1,1,69926073,1001,-1.21,4.33,12,0.34,-1185.00,331.00,4995,20230922,-71.33,1397,20240619,2.51,3680,-61.09,20240119,1397,2.51,20240619,4995,-71.33,20230922,1397,2.51,20240619,0.00,N,088800,500,349 억,,3439913,N,N,2589,N,00,N
20240620,100651,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1433,-15,5,-1.04,205892010,143641,9.78,1435,1454,1406,1882,1014,1448,1433.38,4.92,0,1240,1622,1535,1466,1379,1310,1578,1422,350,434,500,890,1,1,69926073,1002,-1.21,4.33,12,0.21,-1185.00,331.00,4995,20230922,-71.31,1397,20240619,2.58,3680,-61.06,20240119,1397,2.58,20240619,4995,-71.31,20230922,1397,2.58,20240619,0.00,N,088800,500,349 억,,3439913,N,N,2589,N,00,N
20240620,090658,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1420,-28,5,-1.93,52780838,37051,2.52,1435,1448,1406,1882,1014,1448,1424.55,4.92,0,8742,1622,1535,1466,1379,1310,1578,1422,350,434,500,890,1,1,69926073,993,-1.20,4.29,12,0.05,-1185.00,331.00,4995,20230922,-71.57,1397,20240619,1.65,3680,-61.41,20240119,1397,1.65,20240619,4995,-71.57,20230922,1397,1.65,20240619,0.00,N,088800,500,349 억,,3439913,N,N,2589,N,00,N
20240619,160649,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1448,-26,5,-1.76,2145853552,1460142,68.12,1399,1553,1397,1916,1032,1474,1469.66,4.68,0,175899,1808,1640,1557,1389,1306,1599,1348,350,442,500,910,1,1,69926073,1013,-1.22,4.37,12,2.09,-1185.00,331.00,4995,20230922,-71.01,1397,20240619,3.65,3680,-60.65,20240119,1397,3.65,20240619,4995,-71.01,20230922,1397,3.65,20240619,0.00,N,088800,500,349 억,,3275100,N,N,2589,N,00,N
20240619,150647,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1462,-12,5,-0.81,2087866027,1420196,66.25,1399,1553,1397,1916,1032,1474,1470.13,4.68,0,179025,1808,1640,1557,1389,1306,1599,1348,350,442,500,910,1,1,69926073,1022,-1.23,4.42,12,2.03,-1185.00,331.00,4995,20230922,-70.73,1397,20240619,4.65,3680,-60.27,20240119,1397,4.65,20240619,4995,-70.73,20230922,1397,4.65,20240619,0.00,N,088800,500,349 억,,3275100,N,N,3011,N,00,N
20240619,140652,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1465,-9,5,-0.61,2009863271,1366922,63.77,1399,1553,1397,1916,1032,1474,1470.36,4.68,0,180168,1808,1640,1557,1389,1306,1599,1348,350,442,500,910,1,1,69926073,1024,-1.24,4.43,12,1.95,-1185.00,331.00,4995,20230922,-70.67,1397,20240619,4.87,3680,-60.19,20240119,1397,4.87,20240619,4995,-70.67,20230922,1397,4.87,20240619,0.00,N,088800,500,349 억,,3275100,N,N,3011,N,00,N
20240619,130645,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1494,20,2,1.36,1855346287,1262062,58.88,1399,1553,1397,1916,1032,1474,1470.09,4.68,0,197688,1808,1640,1557,1389,1306,1599,1348,350,442,500,910,1,1,69926073,1045,-1.26,4.51,12,1.80,-1185.00,331.00,4995,20230922,-70.09,1397,20240619,6.94,3680,-59.40,20240119,1397,6.94,20240619,4995,-70.09,20230922,1397,6.94,20240619,0.00,N,088800,500,349 억,,3275100,N,N,3011,N,00,N
20240619,120647,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1482,8,2,0.54,1783837912,1214073,56.64,1399,1553,1397,1916,1032,1474,1469.30,4.68,0,192305,1808,1640,1557,1389,1306,1599,1348,350,442,500,910,1,1,69926073,1036,-1.25,4.48,12,1.74,-1185.00,331.00,4995,20230922,-70.33,1397,20240619,6.08,3680,-59.73,20240119,1397,6.08,20240619,4995,-70.33,20230922,1397,6.08,20240619,0.00,N,088800,500,349 억,,3275100,N,N,3011,N,00,N
20240619,110648,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1480,6,2,0.41,1659160750,1130043,52.72,1399,1553,1397,1916,1032,1474,1468.23,4.68,0,207757,1808,1640,1557,1389,1306,1599,1348,350,442,500,910,1,1,69926073,1035,-1.25,4.47,12,1.62,-1185.00,331.00,4995,20230922,-70.37,1397,20240619,5.94,3680,-59.78,20240119,1397,5.94,20240619,4995,-70.37,20230922,1397,5.94,20240619,0.00,N,088800,500,349 억,,3275100,N,N,3011,N,00,N
20240619,100649,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1495,21,2,1.42,1471975615,1005130,46.89,1399,1553,1397,1916,1032,1474,1464.46,4.68,0,205455,1808,1640,1557,1389,1306,1599,1348,350,442,500,910,1,1,69926073,1045,-1.26,4.52,12,1.44,-1185.00,331.00,4995,20230922,-70.07,1397,20240619,7.02,3680,-59.38,20240119,1397,7.02,20240619,4995,-70.07,20230922,1397,7.02,20240619,0.00,N,088800,500,349 억,,3275100,N,N,3011,N,00,N
20240619,090656,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1409,-65,5,-4.41,363252952,257399,12.01,1399,1440,1397,1916,1032,1474,1411.24,4.68,0,82300,1808,1640,1557,1389,1306,1599,1348,350,442,500,910,1,1,69926073,985,-1.19,4.26,12,0.37,-1185.00,331.00,4995,20230922,-71.79,1397,20240619,0.86,3680,-61.71,20240119,1397,0.86,20240619,4995,-71.79,20230922,1397,0.86,20240619,0.00,N,088800,500,349 억,,3275100,N,N,3011,N,00,N
20240618,160644,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1474,-254,5,-14.70,3045559557,1954813,454.04,1722,1725,1474,2245,1210,1728,1558.89,4.86,0,-124296,1793,1760,1716,1683,1639,1738,1661,350,517,500,1070,1,1,69926073,1031,-1.24,4.45,12,2.80,-1185.00,331.00,4995,20230922,-70.49,1474,20240618,0.00,3680,-59.95,20240119,1474,0.00,20240618,4995,-70.49,20230922,1474,0.00,20240618,0.00,N,088800,500,349 억,,3401862,N,N,3011,N,00,N
20240618,150641,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1516,-212,5,-12.27,2471968130,1570982,364.89,1722,1725,1507,2245,1210,1728,1573.52,4.86,0,-70862,1793,1760,1716,1683,1639,1738,1661,350,517,500,1070,1,1,69926073,1060,-1.28,4.58,12,2.25,-1185.00,331.00,4995,20230922,-69.65,1507,20240618,0.60,3680,-58.80,20240119,1507,0.60,20240618,4995,-69.65,20230922,1507,0.60,20240618,0.00,N,088800,500,349 억,,3401862,N,N,257,N,00,N
20240618,140644,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1555,-173,5,-10.01,2056212736,1299450,301.82,1722,1725,1507,2245,1210,1728,1582.37,4.86,0,-113153,1793,1760,1716,1683,1639,1738,1661,350,517,500,1070,1,1,69926073,1087,-1.31,4.70,12,1.86,-1185.00,331.00,4995,20230922,-68.87,1507,20240618,3.19,3680,-57.74,20240119,1507,3.19,20240618,4995,-68.87,20230922,1507,3.19,20240618,0.00,N,088800,500,349 억,,3401862,N,N,257,N,00,N
20240618,130647,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1580,-148,5,-8.56,1894086266,1195758,277.74,1722,1725,1507,2245,1210,1728,1584.00,4.86,0,-107890,1793,1760,1716,1683,1639,1738,1661,350,517,500,1070,1,1,69926073,1105,-1.33,4.77,12,1.71,-1185.00,331.00,4995,20230922,-68.37,1507,20240618,4.84,3680,-57.07,20240119,1507,4.84,20240618,4995,-68.37,20230922,1507,4.84,20240618,0.00,N,088800,500,349 억,,3401862,N,N,257,N,00,N
20240618,120648,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1586,-142,5,-8.22,1742495814,1099239,255.32,1722,1725,1507,2245,1210,1728,1585.18,4.86,0,-100115,1793,1760,1716,1683,1639,1738,1661,350,517,500,1070,1,1,69926073,1109,-1.34,4.79,12,1.57,-1185.00,331.00,4995,20230922,-68.25,1507,20240618,5.24,3680,-56.90,20240119,1507,5.24,20240618,4995,-68.25,20230922,1507,5.24,20240618,0.00,N,088800,500,349 억,,3401862,N,N,257,N,00,N
20240618,110645,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,1522,-206,5,-11.92,1136608858,708267,164.51,1722,1725,1522,2245,1210,1728,1604.77,4.86,0,-57772,1793,1760,1716,1683,1639,1738,1661,350,517,500,1070,1,1,69926073,1064,-1.28,4.60,12,1.01,-1185.00,331.00,4995,20230922,-69.53,1522,20240618,0.00,3680,-58.64,20240119,1522,0.00,20240618,4995,-69.53,20230922,1522,0.00,20240618,0.00,N,088800,500,349 억,,3401862,N,N,257,N,00,N
20240618,100645,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1676,-52,5,-3.01,226648684,134401,31.22,1722,1725,1676,2245,1210,1728,1686.36,4.86,0,-30441,1793,1760,1716,1683,1639,1738,1661,350,517,500,1070,1,1,69926073,1172,-1.41,5.06,12,0.19,-1185.00,331.00,4995,20230922,-66.45,1537,20231011,9.04,3680,-54.46,20240119,1672,0.24,20240617,4995,-66.45,20230922,1537,9.04,20231011,0.00,N,088800,500,349 억,,3401862,N,N,257,N,00,N
20240618,090651,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1694,-34,5,-1.97,29705440,17461,4.06,1722,1725,1690,2245,1210,1728,1701.25,4.86,0,207,1793,1760,1716,1683,1639,1738,1661,350,517,500,1070,1,1,69926073,1185,-1.43,5.12,12,0.02,-1185.00,331.00,4995,20230922,-66.09,1537,20231011,10.21,3680,-53.97,20240119,1672,1.32,20240617,4995,-66.09,20230922,1537,10.21,20231011,0.00,N,088800,500,349 억,,3401862,N,N,257,N,00,N
20240617,160640,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1728,9,2,0.52,734042759,429851,91.48,1735,1749,1672,2230,1204,1719,1707.67,4.85,0,75375,1756,1737,1714,1695,1672,1726,1684,350,511,500,1060,1,1,69926073,1208,-1.46,5.22,12,0.61,-1185.00,331.00,4995,20230922,-65.41,1537,20231011,12.43,3680,-53.04,20240119,1672,3.35,20240617,4995,-65.41,20230922,1537,12.43,20231011,0.00,N,088800,500,349 억,,3388117,N,N,257,N,00,N
20240617,150645,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1724,5,2,0.29,711644754,416862,88.71,1735,1749,1672,2230,1204,1719,1707.15,4.85,0,79638,1756,1737,1714,1695,1672,1726,1684,350,511,500,1060,1,1,69926073,1206,-1.45,5.21,12,0.60,-1185.00,331.00,4995,20230922,-65.49,1537,20231011,12.17,3680,-53.15,20240119,1672,3.11,20240617,4995,-65.49,20230922,1537,12.17,20231011,0.00,N,088800,500,349 억,,3388117,N,N,2065,N,00,N
20240617,140637,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1735,16,2,0.93,649594088,381012,81.08,1735,1749,1672,2230,1204,1719,1704.92,4.85,0,88468,1756,1737,1714,1695,1672,1726,1684,350,511,500,1060,1,1,69926073,1213,-1.46,5.24,12,0.54,-1185.00,331.00,4995,20230922,-65.27,1537,20231011,12.88,3680,-52.85,20240119,1672,3.77,20240617,4995,-65.27,20230922,1537,12.88,20231011,0.00,N,088800,500,349 억,,3388117,N,N,2065,N,00,N
20240617,130638,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1734,15,2,0.87,567754745,333806,71.04,1735,1749,1672,2230,1204,1719,1700.85,4.85,0,75195,1756,1737,1714,1695,1672,1726,1684,350,511,500,1060,1,1,69926073,1213,-1.46,5.24,12,0.48,-1185.00,331.00,4995,20230922,-65.29,1537,20231011,12.82,3680,-52.88,20240119,1672,3.71,20240617,4995,-65.29,20230922,1537,12.82,20231011,0.00,N,088800,500,349 억,,3388117,N,N,2065,N,00,N
20240617,120639,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1719,0,3,0.00,431348756,255417,54.36,1735,1735,1672,2230,1204,1719,1688.80,4.85,0,45288,1756,1737,1714,1695,1672,1726,1684,350,511,500,1060,1,1,69926073,1202,-1.45,5.19,12,0.37,-1185.00,331.00,4995,20230922,-65.59,1537,20231011,11.84,3680,-53.29,20240119,1672,2.81,20240617,4995,-65.59,20230922,1537,11.84,20231011,0.00,N,088800,500,349 억,,3388117,N,N,2065,N,00,N
20240617,110633,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1677,-42,5,-2.44,335003953,198896,42.33,1735,1735,1672,2230,1204,1719,1684.32,4.85,0,345,1756,1737,1714,1695,1672,1726,1684,350,511,500,1060,1,1,69926073,1173,-1.42,5.07,12,0.28,-1185.00,331.00,4995,20230922,-66.43,1537,20231011,9.11,3680,-54.43,20240119,1672,0.30,20240617,4995,-66.43,20230922,1537,9.11,20231011,0.00,N,088800,500,349 억,,3388117,N,N,2065,N,00,N
20240617,100634,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1673,-46,5,-2.68,232566069,137758,29.32,1735,1735,1673,2230,1204,1719,1688.22,4.85,0,-18582,1756,1737,1714,1695,1672,1726,1684,350,511,500,1060,1,1,69926073,1170,-1.41,5.05,12,0.20,-1185.00,331.00,4995,20230922,-66.51,1537,20231011,8.85,3680,-54.54,20240119,1673,0.00,20240617,4995,-66.51,20230922,1537,8.85,20231011,0.00,N,088800,500,349 억,,3388117,N,N,2065,N,00,N
20240617,090638,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1705,-14,5,-0.81,24365268,14130,3.01,1735,1735,1705,2230,1204,1719,1724.36,4.85,0,-7634,1756,1737,1714,1695,1672,1726,1684,350,511,500,1060,1,1,69926073,1192,-1.44,5.15,12,0.02,-1185.00,331.00,4995,20230922,-65.87,1537,20231011,10.93,3680,-53.67,20240119,1691,0.83,20240614,4995,-65.87,20230922,1537,10.93,20231011,0.00,N,088800,500,349 억,,3388117,N,N,2065,N,00,N
20240614,160542,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1719,-16,5,-0.92,798435817,469141,110.91,1731,1733,1691,2255,1215,1735,1701.91,4.67,0,60753,1830,1782,1757,1709,1684,1770,1697,350,520,500,1070,1,1,69926073,1202,-1.45,5.19,12,0.67,-1185.00,331.00,4995,20230922,-65.59,1537,20231011,11.84,3680,-53.29,20240119,1691,1.66,20240614,4995,-65.59,20230922,1537,11.84,20231011,0.00,N,088800,500,349 억,,3262869,N,N,2065,N,00,N
20240614,150544,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1700,-35,5,-2.02,743362545,437062,103.33,1731,1733,1691,2255,1215,1735,1700.82,4.67,0,58087,1830,1782,1757,1709,1684,1770,1697,350,520,500,1070,1,1,69926073,1189,-1.43,5.14,12,0.63,-1185.00,331.00,4995,20230922,-65.97,1537,20231011,10.61,3680,-53.80,20240119,1691,0.53,20240614,4995,-65.97,20230922,1537,10.61,20231011,0.00,N,088800,500,349 억,,3262869,N,N,14505,N,00,N
20240614,140543,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1700,-35,5,-2.02,630193250,370398,87.57,1731,1733,1691,2255,1215,1735,1701.39,4.67,0,41321,1830,1782,1757,1709,1684,1770,1697,350,520,500,1070,1,1,69926073,1189,-1.43,5.14,12,0.53,-1185.00,331.00,4995,20230922,-65.97,1537,20231011,10.61,3680,-53.80,20240119,1691,0.53,20240614,4995,-65.97,20230922,1537,10.61,20231011,0.00,N,088800,500,349 억,,3262869,N,N,14505,N,00,N
20240614,130543,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1693,-42,5,-2.42,524080038,307843,72.78,1731,1733,1693,2255,1215,1735,1702.43,4.67,0,16943,1830,1782,1757,1709,1684,1770,1697,350,520,500,1070,1,1,69926073,1184,-1.43,5.11,12,0.44,-1185.00,331.00,4995,20230922,-66.11,1537,20231011,10.15,3680,-53.99,20240119,1693,0.00,20240614,4995,-66.11,20230922,1537,10.15,20231011,0.00,N,088800,500,349 억,,3262869,N,N,14505,N,00,N
20240614,120548,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1696,-39,5,-2.25,423552897,248548,58.76,1731,1733,1695,2255,1215,1735,1704.11,4.67,0,27954,1830,1782,1757,1709,1684,1770,1697,350,520,500,1070,1,1,69926073,1186,-1.43,5.12,12,0.36,-1185.00,331.00,4995,20230922,-66.05,1537,20231011,10.34,3680,-53.91,20240119,1695,0.06,20240614,4995,-66.05,20230922,1537,10.34,20231011,0.00,N,088800,500,349 억,,3262869,N,N,14505,N,00,N
20240614,110628,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1696,-39,5,-2.25,351833085,206269,48.77,1731,1733,1696,2255,1215,1735,1705.70,4.67,0,40611,1830,1782,1757,1709,1684,1770,1697,350,520,500,1070,1,1,69926073,1186,-1.43,5.12,12,0.29,-1185.00,331.00,4995,20230922,-66.05,1537,20231011,10.34,3680,-53.91,20240119,1696,0.00,20240614,4995,-66.05,20230922,1537,10.34,20231011,0.00,N,088800,500,349 억,,3262869,N,N,14505,N,00,N
20240614,100625,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1701,-34,5,-1.96,221536325,129568,30.63,1731,1733,1699,2255,1215,1735,1709.81,4.67,0,39808,1830,1782,1757,1709,1684,1770,1697,350,520,500,1070,1,1,69926073,1189,-1.44,5.14,12,0.19,-1185.00,331.00,4995,20230922,-65.95,1537,20231011,10.67,3680,-53.78,20240119,1699,0.12,20240614,4995,-65.95,20230922,1537,10.67,20231011,0.00,N,088800,500,349 억,,3262869,N,N,14505,N,00,N
20240614,090629,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1733,-2,5,-0.12,48699856,28269,6.68,1731,1733,1720,2255,1215,1735,1722.73,4.67,0,15724,1830,1782,1757,1709,1684,1770,1697,350,520,500,1070,1,1,69926073,1212,-1.46,5.24,12,0.04,-1185.00,331.00,4995,20230922,-65.31,1537,20231011,12.75,3680,-52.91,20240119,1720,0.76,20240614,4995,-65.31,20230922,1537,12.75,20231011,0.00,N,088800,500,349 억,,3262869,N,N,14505,N,00,N
20240613,160620,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1735,-43,5,-2.42,738381674,421584,97.96,1799,1805,1732,2310,1245,1778,1751.50,4.72,0,-35290,1884,1831,1796,1743,1708,1813,1725,350,532,500,1100,1,1,69926073,1213,-1.46,5.24,12,0.60,-1185.00,331.00,4995,20230922,-65.27,1537,20231011,12.88,3680,-52.85,20240119,1732,0.17,20240613,4995,-65.27,20230922,1537,12.88,20231011,0.00,N,088800,500,349 억,,3298159,N,N,14370,N,00,N
20240613,150632,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1735,-43,5,-2.42,702146649,400701,93.11,1799,1805,1732,2310,1245,1778,1752.30,4.72,0,-31034,1884,1831,1796,1743,1708,1813,1725,350,532,500,1100,1,1,69926073,1213,-1.46,5.24,12,0.57,-1185.00,331.00,4995,20230922,-65.27,1537,20231011,12.88,3680,-52.85,20240119,1732,0.17,20240613,4995,-65.27,20230922,1537,12.88,20231011,0.00,N,088800,500,349 억,,3298159,N,N,3058,N,00,N
20240613,140625,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1740,-38,5,-2.14,638135836,363791,84.53,1799,1805,1734,2310,1245,1778,1754.13,4.72,0,-24110,1884,1831,1796,1743,1708,1813,1725,350,532,500,1100,1,1,69926073,1217,-1.47,5.26,12,0.52,-1185.00,331.00,4995,20230922,-65.17,1537,20231011,13.21,3680,-52.72,20240119,1734,0.35,20240613,4995,-65.17,20230922,1537,13.21,20231011,0.00,N,088800,500,349 억,,3298159,N,N,3058,N,00,N
20240613,130625,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1744,-34,5,-1.91,521883646,296938,69.00,1799,1805,1736,2310,1245,1778,1757.55,4.72,0,-17475,1884,1831,1796,1743,1708,1813,1725,350,532,500,1100,1,1,69926073,1220,-1.47,5.27,12,0.42,-1185.00,331.00,4995,20230922,-65.09,1537,20231011,13.47,3680,-52.61,20240119,1736,0.46,20240613,4995,-65.09,20230922,1537,13.47,20231011,0.00,N,088800,500,349 억,,3298159,N,N,3058,N,00,N
20240613,120627,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1758,-20,5,-1.12,294088851,166737,38.74,1799,1805,1755,2310,1245,1778,1763.79,4.72,0,54452,1884,1831,1796,1743,1708,1813,1725,350,532,500,1100,1,1,69926073,1229,-1.48,5.31,12,0.24,-1185.00,331.00,4995,20230922,-64.80,1537,20231011,14.38,3680,-52.23,20240119,1740,1.03,20240603,4995,-64.80,20230922,1537,14.38,20231011,0.00,N,088800,500,349 억,,3298159,N,N,3058,N,00,N
20240613,110621,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1764,-14,5,-0.79,253494608,143655,33.38,1799,1805,1755,2310,1245,1778,1764.61,4.72,0,54452,1884,1831,1796,1743,1708,1813,1725,350,532,500,1100,1,1,69926073,1233,-1.49,5.33,12,0.21,-1185.00,331.00,4995,20230922,-64.68,1537,20231011,14.77,3680,-52.07,20240119,1740,1.38,20240603,4995,-64.68,20230922,1537,14.77,20231011,0.00,N,088800,500,349 억,,3298159,N,N,3058,N,00,N
20240613,100621,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1759,-19,5,-1.07,164164047,92902,21.59,1799,1805,1755,2310,1245,1778,1767.07,4.72,0,22797,1884,1831,1796,1743,1708,1813,1725,350,532,500,1100,1,1,69926073,1230,-1.48,5.31,12,0.13,-1185.00,331.00,4995,20230922,-64.78,1537,20231011,14.44,3680,-52.20,20240119,1740,1.09,20240603,4995,-64.78,20230922,1537,14.44,20231011,0.00,N,088800,500,349 억,,3298159,N,N,3058,N,00,N
20240613,090629,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1794,16,2,0.90,18888995,10516,2.44,1799,1805,1779,2310,1245,1778,1796.21,4.72,0,318,1884,1831,1796,1743,1708,1813,1725,350,532,500,1100,1,1,69926073,1254,-1.51,5.42,12,0.02,-1185.00,331.00,4995,20230922,-64.08,1537,20231011,16.72,3680,-51.25,20240119,1740,3.10,20240603,4995,-64.08,20230922,1537,16.72,20231011,0.00,N,088800,500,349 억,,3298159,N,N,3058,N,00,N
20240612,160616,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1778,-43,5,-2.36,770203384,430029,135.23,1822,1849,1761,2365,1275,1821,1791.06,4.89,0,-123408,1910,1865,1842,1797,1774,1854,1786,350,544,500,1120,1,1,69926073,1243,-1.50,5.37,12,0.61,-1185.00,331.00,4995,20230922,-64.40,1537,20231011,15.68,3680,-51.68,20240119,1740,2.18,20240603,4995,-64.40,20230922,1537,15.68,20231011,0.00,N,088800,500,349 억,,3421476,N,N,3058,N,00,N
20240612,150625,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1773,-48,5,-2.64,730779607,407856,128.25,1822,1849,1761,2365,1275,1821,1791.76,4.89,0,-116541,1910,1865,1842,1797,1774,1854,1786,350,544,500,1120,1,1,69926073,1240,-1.50,5.36,12,0.58,-1185.00,331.00,4995,20230922,-64.50,1537,20231011,15.35,3680,-51.82,20240119,1740,1.90,20240603,4995,-64.50,20230922,1537,15.35,20231011,0.00,N,088800,500,349 억,,3421476,N,N,1275,N,00,N
20240612,140619,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1786,-35,5,-1.92,536110191,298233,93.78,1822,1849,1785,2365,1275,1821,1797.62,4.89,0,-72482,1910,1865,1842,1797,1774,1854,1786,350,544,500,1120,1,1,69926073,1249,-1.51,5.40,12,0.43,-1185.00,331.00,4995,20230922,-64.24,1537,20231011,16.20,3680,-51.47,20240119,1740,2.64,20240603,4995,-64.24,20230922,1537,16.20,20231011,0.00,N,088800,500,349 억,,3421476,N,N,1275,N,00,N
20240612,130619,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1791,-30,5,-1.65,393975560,218739,68.78,1822,1849,1786,2365,1275,1821,1801.12,4.89,0,-42341,1910,1865,1842,1797,1774,1854,1786,350,544,500,1120,1,1,69926073,1252,-1.51,5.41,12,0.31,-1185.00,331.00,4995,20230922,-64.14,1537,20231011,16.53,3680,-51.33,20240119,1740,2.93,20240603,4995,-64.14,20230922,1537,16.53,20231011,0.00,N,088800,500,349 억,,3421476,N,N,1275,N,00,N
20240612,120617,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1792,-29,5,-1.59,345502442,191680,60.28,1822,1849,1786,2365,1275,1821,1802.50,4.89,0,-38841,1910,1865,1842,1797,1774,1854,1786,350,544,500,1120,1,1,69926073,1253,-1.51,5.41,12,0.27,-1185.00,331.00,4995,20230922,-64.12,1537,20231011,16.59,3680,-51.30,20240119,1740,2.99,20240603,4995,-64.12,20230922,1537,16.59,20231011,0.00,N,088800,500,349 억,,3421476,N,N,1275,N,00,N
20240612,110618,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1794,-27,5,-1.48,280878872,155609,48.93,1822,1849,1786,2365,1275,1821,1805.03,4.89,0,-32930,1910,1865,1842,1797,1774,1854,1786,350,544,500,1120,1,1,69926073,1254,-1.51,5.42,12,0.22,-1185.00,331.00,4995,20230922,-64.08,1537,20231011,16.72,3680,-51.25,20240119,1740,3.10,20240603,4995,-64.08,20230922,1537,16.72,20231011,0.00,N,088800,500,349 억,,3421476,N,N,1275,N,00,N
20240612,100619,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1808,-13,5,-0.71,88843285,48838,15.36,1822,1849,1805,2365,1275,1821,1819.14,4.89,0,-3375,1910,1865,1842,1797,1774,1854,1786,350,544,500,1120,1,1,69926073,1264,-1.53,5.46,12,0.07,-1185.00,331.00,4995,20230922,-63.80,1537,20231011,17.63,3680,-50.87,20240119,1740,3.91,20240603,4995,-63.80,20230922,1537,17.63,20231011,0.00,N,088800,500,349 억,,3421476,N,N,1275,N,00,N
20240612,090619,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1819,-2,5,-0.11,12201964,6694,2.11,1822,1849,1819,2365,1275,1821,1822.82,4.89,0,-655,1910,1865,1842,1797,1774,1854,1786,350,544,500,1120,1,1,69926073,1272,-1.54,5.50,12,0.01,-1185.00,331.00,4995,20230922,-63.58,1537,20231011,18.35,3680,-50.57,20240119,1740,4.54,20240603,4995,-63.58,20230922,1537,18.35,20231011,0.00,N,088800,500,349 억,,3421476,N,N,1275,N,00,N
20240610,160613,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1876,22,2,1.19,459232747,243621,128.06,1865,1918,1861,2410,1298,1854,1885.03,5.00,0,27133,1960,1906,1878,1824,1796,1893,1811,350,556,500,1140,1,1,69926073,1312,-1.58,5.67,12,0.35,-1185.00,331.00,4995,20230922,-62.44,1537,20231011,22.06,3680,-49.02,20240119,1740,7.82,20240603,4995,-62.44,20230922,1537,22.06,20231011,0.00,N,088800,500,349 억,,3499419,N,N,162,N,00,N
20240610,150620,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1876,22,2,1.19,441577458,234196,123.11,1865,1918,1861,2410,1298,1854,1885.50,5.00,0,29514,1960,1906,1878,1824,1796,1893,1811,350,556,500,1140,1,1,69926073,1312,-1.58,5.67,12,0.33,-1185.00,331.00,4995,20230922,-62.44,1537,20231011,22.06,3680,-49.02,20240119,1740,7.82,20240603,4995,-62.44,20230922,1537,22.06,20231011,0.00,N,088800,500,349 억,,3499419,N,N,964,N,00,N
20240610,140615,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1872,18,2,0.97,395719954,209667,110.21,1865,1918,1861,2410,1298,1854,1887.37,5.00,0,40673,1960,1906,1878,1824,1796,1893,1811,350,556,500,1140,1,1,69926073,1309,-1.58,5.66,12,0.30,-1185.00,331.00,4995,20230922,-62.52,1537,20231011,21.80,3680,-49.13,20240119,1740,7.59,20240603,4995,-62.52,20230922,1537,21.80,20231011,0.00,N,088800,500,349 억,,3499419,N,N,964,N,00,N
20240610,130613,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1883,29,2,1.56,344191379,182148,95.75,1865,1918,1861,2410,1298,1854,1889.63,5.00,0,39837,1960,1906,1878,1824,1796,1893,1811,350,556,500,1140,1,1,69926073,1317,-1.59,5.69,12,0.26,-1185.00,331.00,4995,20230922,-62.30,1537,20231011,22.51,3680,-48.83,20240119,1740,8.22,20240603,4995,-62.30,20230922,1537,22.51,20231011,0.00,N,088800,500,349 억,,3499419,N,N,964,N,00,N
20240610,120614,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1890,36,2,1.94,315119578,166733,87.64,1865,1918,1861,2410,1298,1854,1889.97,5.00,0,48511,1960,1906,1878,1824,1796,1893,1811,350,556,500,1140,1,1,69926073,1322,-1.59,5.71,12,0.24,-1185.00,331.00,4995,20230922,-62.16,1537,20231011,22.97,3680,-48.64,20240119,1740,8.62,20240603,4995,-62.16,20230922,1537,22.97,20231011,0.00,N,088800,500,349 억,,3499419,N,N,964,N,00,N
20240610,110617,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1901,47,2,2.54,286466814,151556,79.67,1865,1918,1861,2410,1298,1854,1890.17,5.00,0,48918,1960,1906,1878,1824,1796,1893,1811,350,556,500,1140,1,1,69926073,1329,-1.60,5.74,12,0.22,-1185.00,331.00,4995,20230922,-61.94,1537,20231011,23.68,3680,-48.34,20240119,1740,9.25,20240603,4995,-61.94,20230922,1537,23.68,20231011,0.00,N,088800,500,349 억,,3499419,N,N,964,N,00,N
20240610,100613,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1902,48,2,2.59,222451978,117756,61.90,1865,1918,1861,2410,1298,1854,1889.09,5.00,0,34833,1960,1906,1878,1824,1796,1893,1811,350,556,500,1140,1,1,69926073,1330,-1.61,5.75,12,0.17,-1185.00,331.00,4995,20230922,-61.92,1537,20231011,23.75,3680,-48.32,20240119,1740,9.31,20240603,4995,-61.92,20230922,1537,23.75,20231011,0.00,N,088800,500,349 억,,3499419,N,N,964,N,00,N
20240610,090620,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1865,11,2,0.59,4502946,2414,1.27,1865,1870,1861,2410,1298,1854,1865.35,5.00,0,-1225,1960,1906,1878,1824,1796,1893,1811,350,556,500,1140,1,1,69926073,1304,-1.57,5.63,12,0.00,-1185.00,331.00,4995,20230922,-62.66,1537,20231011,21.34,3680,-49.32,20240119,1740,7.18,20240603,4995,-62.66,20230922,1537,21.34,20231011,0.00,N,088800,500,349 억,,3499419,N,N,964,N,00,N
20240607,160634,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1854,-26,5,-1.38,351669212,188060,42.06,1932,1932,1850,2440,1316,1880,1869.98,5.08,0,-56209,1948,1913,1855,1820,1762,1931,1838,350,560,500,1160,1,1,69926073,1296,-1.56,5.60,12,0.27,-1185.00,331.00,4995,20230922,-62.88,1537,20231011,20.62,3680,-49.62,20240119,1740,6.55,20240603,4995,-62.88,20230922,1537,20.62,20231011,0.00,N,088800,500,349 억,,3555599,N,N,964,N,00,N
20240607,150640,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1856,-24,5,-1.28,340955866,182281,40.77,1932,1932,1850,2440,1316,1880,1870.50,5.08,0,-54900,1948,1913,1855,1820,1762,1931,1838,350,560,500,1160,1,1,69926073,1298,-1.57,5.61,12,0.26,-1185.00,331.00,4995,20230922,-62.84,1537,20231011,20.75,3680,-49.57,20240119,1740,6.67,20240603,4995,-62.84,20230922,1537,20.75,20231011,0.00,N,088800,500,349 억,,3555599,N,N,0,N,00,N
20240607,140635,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1859,-21,5,-1.12,307729761,164384,36.77,1932,1932,1850,2440,1316,1880,1872.02,5.08,0,-54458,1948,1913,1855,1820,1762,1931,1838,350,560,500,1160,1,1,69926073,1300,-1.57,5.62,12,0.24,-1185.00,331.00,4995,20230922,-62.78,1537,20231011,20.95,3680,-49.48,20240119,1740,6.84,20240603,4995,-62.78,20230922,1537,20.95,20231011,0.00,N,088800,500,349 억,,3555599,N,N,0,N,00,N
20240607,130630,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1861,-19,5,-1.01,282717470,150959,33.77,1932,1932,1850,2440,1316,1880,1872.81,5.08,0,-47202,1948,1913,1855,1820,1762,1931,1838,350,560,500,1160,1,1,69926073,1301,-1.57,5.62,12,0.22,-1185.00,331.00,4995,20230922,-62.74,1537,20231011,21.08,3680,-49.43,20240119,1740,6.95,20240603,4995,-62.74,20230922,1537,21.08,20231011,0.00,N,088800,500,349 억,,3555599,N,N,0,N,00,N
20240607,120635,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1856,-24,5,-1.28,256291481,136794,30.60,1932,1932,1850,2440,1316,1880,1873.56,5.08,0,-45618,1948,1913,1855,1820,1762,1931,1838,350,560,500,1160,1,1,69926073,1298,-1.57,5.61,12,0.20,-1185.00,331.00,4995,20230922,-62.84,1537,20231011,20.75,3680,-49.57,20240119,1740,6.67,20240603,4995,-62.84,20230922,1537,20.75,20231011,0.00,N,088800,500,349 억,,3555599,N,N,0,N,00,N
20240607,110628,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1855,-25,5,-1.33,238343607,127124,28.43,1932,1932,1850,2440,1316,1880,1874.89,5.08,0,-46965,1948,1913,1855,1820,1762,1931,1838,350,560,500,1160,1,1,69926073,1297,-1.57,5.60,12,0.18,-1185.00,331.00,4995,20230922,-62.86,1537,20231011,20.69,3680,-49.59,20240119,1740,6.61,20240603,4995,-62.86,20230922,1537,20.69,20231011,0.00,N,088800,500,349 억,,3555599,N,N,0,N,00,N
20240607,100635,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1875,-5,5,-0.27,141675326,75125,16.80,1932,1932,1864,2440,1316,1880,1885.86,5.08,0,-23113,1948,1913,1855,1820,1762,1931,1838,350,560,500,1160,1,1,69926073,1311,-1.58,5.66,12,0.11,-1185.00,331.00,4995,20230922,-62.46,1537,20231011,21.99,3680,-49.05,20240119,1740,7.76,20240603,4995,-62.46,20230922,1537,21.99,20231011,0.00,N,088800,500,349 억,,3555599,N,N,0,N,00,N
20240607,090633,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1895,15,2,0.80,32299325,16854,3.77,1932,1932,1892,2440,1316,1880,1916.42,5.08,0,-5689,1948,1913,1855,1820,1762,1931,1838,350,560,500,1160,1,1,69926073,1325,-1.60,5.73,12,0.02,-1185.00,331.00,4995,20230922,-62.06,1537,20231011,23.29,3680,-48.51,20240119,1740,8.91,20240603,4995,-62.06,20230922,1537,23.29,20231011,0.00,N,088800,500,349 억,,3555599,N,N,0,N,00,N
20240605,160633,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1880,64,2,3.52,812256897,444387,147.87,1816,1890,1797,2360,1272,1816,1827.79,4.90,0,126814,1868,1841,1819,1792,1770,1831,1782,350,544,500,1120,1,1,69926073,1315,-1.59,5.68,12,0.64,-1185.00,331.00,4995,20230922,-62.36,1537,20231011,22.32,3680,-48.91,20240119,1740,8.05,20240603,4995,-62.36,20230922,1537,22.32,20231011,0.00,N,088800,500,349 억,,3429196,N,N,133,N,00,N
20240605,150628,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1864,48,2,2.64,758796926,415951,138.41,1816,1890,1797,2360,1272,1816,1824.25,4.90,0,131202,1868,1841,1819,1792,1770,1831,1782,350,544,500,1120,1,1,69926073,1303,-1.57,5.63,12,0.59,-1185.00,331.00,4995,20230922,-62.68,1537,20231011,21.28,3680,-49.35,20240119,1740,7.13,20240603,4995,-62.68,20230922,1537,21.28,20231011,0.00,N,088800,500,349 억,,3429196,N,N,133,N,00,N
20240605,140631,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1845,29,2,1.60,601036738,331219,110.21,1816,1854,1797,2360,1272,1816,1814.62,4.90,0,92512,1868,1841,1819,1792,1770,1831,1782,350,544,500,1120,1,1,69926073,1290,-1.56,5.57,12,0.47,-1185.00,331.00,4995,20230922,-63.06,1537,20231011,20.04,3680,-49.86,20240119,1740,6.03,20240603,4995,-63.06,20230922,1537,20.04,20231011,0.00,N,088800,500,349 억,,3429196,N,N,133,N,00,N
20240605,130632,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1824,8,2,0.44,537201123,296460,98.65,1816,1835,1797,2360,1272,1816,1812.05,4.90,0,69165,1868,1841,1819,1792,1770,1831,1782,350,544,500,1120,1,1,69926073,1275,-1.54,5.51,12,0.42,-1185.00,331.00,4995,20230922,-63.48,1537,20231011,18.67,3680,-50.43,20240119,1740,4.83,20240603,4995,-63.48,20230922,1537,18.67,20231011,0.00,N,088800,500,349 억,,3429196,N,N,133,N,00,N
20240605,120630,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1805,-11,5,-0.61,448238342,247532,82.37,1816,1835,1797,2360,1272,1816,1810.83,4.90,0,35134,1868,1841,1819,1792,1770,1831,1782,350,544,500,1120,1,1,69926073,1262,-1.52,5.45,12,0.35,-1185.00,331.00,4995,20230922,-63.86,1537,20231011,17.44,3680,-50.95,20240119,1740,3.74,20240603,4995,-63.86,20230922,1537,17.44,20231011,0.00,N,088800,500,349 억,,3429196,N,N,133,N,00,N
20240605,110632,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1811,-5,5,-0.28,381635864,210640,70.09,1816,1835,1797,2360,1272,1816,1811.79,4.90,0,43409,1868,1841,1819,1792,1770,1831,1782,350,544,500,1120,1,1,69926073,1266,-1.53,5.47,12,0.30,-1185.00,331.00,4995,20230922,-63.74,1537,20231011,17.83,3680,-50.79,20240119,1740,4.08,20240603,4995,-63.74,20230922,1537,17.83,20231011,0.00,N,088800,500,349 억,,3429196,N,N,133,N,00,N
20240605,100631,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1808,-8,5,-0.44,348080793,192168,63.94,1816,1835,1797,2360,1272,1816,1811.34,4.90,0,53827,1868,1841,1819,1792,1770,1831,1782,350,544,500,1120,1,1,69926073,1264,-1.53,5.46,12,0.27,-1185.00,331.00,4995,20230922,-63.80,1537,20231011,17.63,3680,-50.87,20240119,1740,3.91,20240603,4995,-63.80,20230922,1537,17.63,20231011,0.00,N,088800,500,349 억,,3429196,N,N,133,N,00,N
20240605,090629,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1800,-16,5,-0.88,36280122,20066,6.68,1816,1817,1797,2360,1272,1816,1808.04,4.90,0,4381,1868,1841,1819,1792,1770,1831,1782,350,544,500,1120,1,1,69926073,1259,-1.52,5.44,12,0.03,-1185.00,331.00,4995,20230922,-63.96,1537,20231011,17.11,3680,-51.09,20240119,1740,3.45,20240603,4995,-63.96,20230922,1537,17.11,20231011,0.00,N,088800,500,349 억,,3429196,N,N,133,N,00,N
20240604,160625,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1816,-33,5,-1.78,543765585,300430,97.33,1846,1846,1797,2400,1295,1849,1809.96,4.87,0,21282,1965,1906,1823,1764,1681,1865,1723,350,551,500,1140,1,1,69926073,1270,-1.53,5.49,12,0.43,-1185.00,331.00,4995,20230922,-63.64,1537,20231011,18.15,3680,-50.65,20240119,1740,4.37,20240603,4995,-63.64,20230922,1537,18.15,20231011,0.00,N,088800,500,349 억,,3407862,N,N,133,N,00,N
20240604,150625,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1804,-45,5,-2.43,527048422,291201,94.34,1846,1846,1797,2400,1295,1849,1809.91,4.87,0,23036,1965,1906,1823,1764,1681,1865,1723,350,551,500,1140,1,1,69926073,1261,-1.52,5.45,12,0.42,-1185.00,331.00,4995,20230922,-63.88,1537,20231011,17.37,3680,-50.98,20240119,1740,3.68,20240603,4995,-63.88,20230922,1537,17.37,20231011,0.00,N,088800,500,349 억,,3407862,N,N,1274,N,00,N
20240604,140627,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1804,-45,5,-2.43,492310404,271955,88.11,1846,1846,1797,2400,1295,1849,1810.26,4.87,0,24593,1965,1906,1823,1764,1681,1865,1723,350,551,500,1140,1,1,69926073,1261,-1.52,5.45,12,0.39,-1185.00,331.00,4995,20230922,-63.88,1537,20231011,17.37,3680,-50.98,20240119,1740,3.68,20240603,4995,-63.88,20230922,1537,17.37,20231011,0.00,N,088800,500,349 억,,3407862,N,N,1274,N,00,N
20240604,130624,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1808,-41,5,-2.22,448724080,247833,80.29,1846,1846,1797,2400,1295,1849,1810.59,4.87,0,25141,1965,1906,1823,1764,1681,1865,1723,350,551,500,1140,1,1,69926073,1264,-1.53,5.46,12,0.35,-1185.00,331.00,4995,20230922,-63.80,1537,20231011,17.63,3680,-50.87,20240119,1740,3.91,20240603,4995,-63.80,20230922,1537,17.63,20231011,0.00,N,088800,500,349 억,,3407862,N,N,1274,N,00,N
20240604,120623,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1810,-39,5,-2.11,411284182,227119,73.58,1846,1846,1797,2400,1295,1849,1810.88,4.87,0,21814,1965,1906,1823,1764,1681,1865,1723,350,551,500,1140,1,1,69926073,1266,-1.53,5.47,12,0.32,-1185.00,331.00,4995,20230922,-63.76,1537,20231011,17.76,3680,-50.82,20240119,1740,4.02,20240603,4995,-63.76,20230922,1537,17.76,20231011,0.00,N,088800,500,349 억,,3407862,N,N,1274,N,00,N
20240604,110620,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1806,-43,5,-2.33,318311667,175678,56.92,1846,1846,1797,2400,1295,1849,1811.90,4.87,0,19589,1965,1906,1823,1764,1681,1865,1723,350,551,500,1140,1,1,69926073,1263,-1.52,5.46,12,0.25,-1185.00,331.00,4995,20230922,-63.84,1537,20231011,17.50,3680,-50.92,20240119,1740,3.79,20240603,4995,-63.84,20230922,1537,17.50,20231011,0.00,N,088800,500,349 억,,3407862,N,N,1274,N,00,N
20240604,100623,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1830,-19,5,-1.03,241950060,133463,43.24,1846,1846,1797,2400,1295,1849,1812.86,4.87,0,17596,1965,1906,1823,1764,1681,1865,1723,350,551,500,1140,1,1,69926073,1280,-1.54,5.53,12,0.19,-1185.00,331.00,4995,20230922,-63.36,1537,20231011,19.06,3680,-50.27,20240119,1740,5.17,20240603,4995,-63.36,20230922,1537,19.06,20231011,0.00,N,088800,500,349 억,,3407862,N,N,1274,N,00,N
20240604,090623,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1819,-30,5,-1.62,27064701,14851,4.81,1846,1846,1815,2400,1295,1849,1822.42,4.87,0,1914,1965,1906,1823,1764,1681,1865,1723,350,551,500,1140,1,1,69926073,1272,-1.54,5.50,12,0.02,-1185.00,331.00,4995,20230922,-63.58,1537,20231011,18.35,3680,-50.57,20240119,1740,4.54,20240603,4995,-63.58,20230922,1537,18.35,20231011,0.00,N,088800,500,349 억,,3407862,N,N,1274,N,00,N
20240603,160617,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1849,14,2,0.76,565250413,307499,154.18,1850,1882,1740,2385,1285,1835,1838.22,4.79,0,50817,1893,1863,1847,1817,1801,1856,1810,350,550,500,1130,1,1,69926073,1293,-1.56,5.59,12,0.44,-1185.00,331.00,4995,20230922,-62.98,1537,20231011,20.30,3680,-49.76,20240119,1740,6.26,20240603,4995,-62.98,20230922,1537,20.30,20231011,0.00,N,088800,500,349 억,,3349736,N,N,1274,N,00,N
20240603,150618,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1845,10,2,0.54,545609398,296875,148.85,1850,1882,1740,2385,1285,1835,1837.84,4.79,0,52054,1893,1863,1847,1817,1801,1856,1810,350,550,500,1130,1,1,69926073,1290,-1.56,5.57,12,0.42,-1185.00,331.00,4995,20230922,-63.06,1537,20231011,20.04,3680,-49.86,20240119,1740,6.03,20240603,4995,-63.06,20230922,1537,20.04,20231011,0.00,N,088800,500,349 억,,3349736,N,N,40,N,00,N
20240603,140614,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1850,15,2,0.82,450015726,244886,122.79,1850,1882,1740,2385,1285,1835,1837.65,4.79,0,36440,1893,1863,1847,1817,1801,1856,1810,350,550,500,1130,1,1,69926073,1294,-1.56,5.59,12,0.35,-1185.00,331.00,4995,20230922,-62.96,1537,20231011,20.36,3680,-49.73,20240119,1740,6.32,20240603,4995,-62.96,20230922,1537,20.36,20231011,0.00,N,088800,500,349 억,,3349736,N,N,40,N,00,N
20240603,130617,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1850,15,2,0.82,367869866,200427,100.49,1850,1882,1740,2385,1285,1835,1835.43,4.79,0,11828,1893,1863,1847,1817,1801,1856,1810,350,550,500,1130,1,1,69926073,1294,-1.56,5.59,12,0.29,-1185.00,331.00,4995,20230922,-62.96,1537,20231011,20.36,3680,-49.73,20240119,1740,6.32,20240603,4995,-62.96,20230922,1537,20.36,20231011,0.00,N,088800,500,349 억,,3349736,N,N,40,N,00,N
20240603,120616,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1823,-12,5,-0.65,308145491,167851,84.16,1850,1882,1740,2385,1285,1835,1835.83,4.79,0,5259,1893,1863,1847,1817,1801,1856,1810,350,550,500,1130,1,1,69926073,1275,-1.54,5.51,12,0.24,-1185.00,331.00,4995,20230922,-63.50,1537,20231011,18.61,3680,-50.46,20240119,1740,4.77,20240603,4995,-63.50,20230922,1537,18.61,20231011,0.00,N,088800,500,349 억,,3349736,N,N,40,N,00,N
20240603,110612,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1825,-10,5,-0.54,257356848,139954,70.17,1850,1882,1740,2385,1285,1835,1838.87,4.79,0,5543,1893,1863,1847,1817,1801,1856,1810,350,550,500,1130,1,1,69926073,1276,-1.54,5.51,12,0.20,-1185.00,331.00,4995,20230922,-63.46,1537,20231011,18.74,3680,-50.41,20240119,1740,4.89,20240603,4995,-63.46,20230922,1537,18.74,20231011,0.00,N,088800,500,349 억,,3349736,N,N,40,N,00,N
20240603,100610,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1845,10,2,0.54,160849387,87251,43.75,1850,1882,1740,2385,1285,1835,1843.52,4.79,0,17403,1893,1863,1847,1817,1801,1856,1810,350,550,500,1130,1,1,69926073,1290,-1.56,5.57,12,0.12,-1185.00,331.00,4995,20230922,-63.06,1537,20231011,20.04,3680,-49.86,20240119,1740,6.03,20240603,4995,-63.06,20230922,1537,20.04,20231011,0.00,N,088800,500,349 억,,3349736,N,N,40,N,00,N
20240603,090609,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1870,35,2,1.91,14966861,8039,4.03,1850,1882,1850,2385,1285,1835,1861.78,4.79,0,-1933,1893,1863,1847,1817,1801,1856,1810,350,550,500,1130,1,1,69926073,1308,-1.58,5.65,12,0.01,-1185.00,331.00,4995,20230922,-62.56,1537,20231011,21.67,3680,-49.18,20240119,1760,6.25,20240102,4995,-62.56,20230922,1537,21.67,20231011,0.00,N,088800,500,349 억,,3349736,N,N,40,N,00,N