KissMeData/099320/price/prices-20240301.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240329,160732,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,43500,500,2,1.16,18214620500,420980,19.84,43200,44350,42450,55900,30100,43000,43265.98,1.55,0,-29976,49200,46100,41800,38700,34400,47650,40250,55,12900,500,31820,50,1,10951278,4764,10.86,2.19,12,3.84,4007.00,19893.00,44900,20240328,-3.12,25300,20231031,71.94,44900,-3.12,20240328,30000,45.00,20240206,44900,-3.12,20240328,25300,71.94,20231031,2.75,N,099320,500,54 억,,169949,N,N,1,N,00,N
20240329,150735,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,43100,100,2,0.23,16507906300,381632,17.99,43200,44350,42450,55900,30100,43000,43256.49,1.55,0,-18163,49200,46100,41800,38700,34400,47650,40250,55,12900,500,31820,50,1,10951278,4720,10.76,2.17,12,3.48,4007.00,19893.00,44900,20240328,-4.01,25300,20231031,70.36,44900,-4.01,20240328,30000,43.67,20240206,44900,-4.01,20240328,25300,70.36,20231031,2.75,N,099320,500,54 억,,169949,N,N,438,N,00,N
20240329,140730,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,42650,-350,5,-0.81,14563602900,336268,15.85,43200,44350,42550,55900,30100,43000,43310.07,1.55,0,-10018,49200,46100,41800,38700,34400,47650,40250,55,12900,500,31820,50,1,10951278,4671,10.64,2.14,12,3.07,4007.00,19893.00,44900,20240328,-5.01,25300,20231031,68.58,44900,-5.01,20240328,30000,42.17,20240206,44900,-5.01,20240328,25300,68.58,20231031,2.75,N,099320,500,54 억,,169949,N,N,438,N,00,N
20240329,130721,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,42900,-100,5,-0.23,13414227900,309396,14.58,43200,44350,42600,55900,30100,43000,43356.88,1.55,0,-2644,49200,46100,41800,38700,34400,47650,40250,55,12900,500,31820,50,1,10951278,4698,10.71,2.16,12,2.83,4007.00,19893.00,44900,20240328,-4.45,25300,20231031,69.57,44900,-4.45,20240328,30000,43.00,20240206,44900,-4.45,20240328,25300,69.57,20231031,2.75,N,099320,500,54 억,,169949,N,N,438,N,00,N
20240329,120728,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,43350,350,2,0.81,12425346700,286394,13.50,43200,44350,42600,55900,30100,43000,43386.32,1.55,0,-1470,49200,46100,41800,38700,34400,47650,40250,55,12900,500,31820,50,1,10951278,4747,10.82,2.18,12,2.62,4007.00,19893.00,44900,20240328,-3.45,25300,20231031,71.34,44900,-3.45,20240328,30000,44.50,20240206,44900,-3.45,20240328,25300,71.34,20231031,2.75,N,099320,500,54 억,,169949,N,N,438,N,00,N
20240329,110717,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,43850,850,2,1.98,10842256700,249994,11.78,43200,44350,42600,55900,30100,43000,43370.97,1.55,0,-10483,49200,46100,41800,38700,34400,47650,40250,55,12900,500,31820,50,1,10951278,4802,10.94,2.20,12,2.28,4007.00,19893.00,44900,20240328,-2.34,25300,20231031,73.32,44900,-2.34,20240328,30000,46.17,20240206,44900,-2.34,20240328,25300,73.32,20231031,2.75,N,099320,500,54 억,,169949,N,N,438,N,00,N
20240329,100719,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,43450,450,2,1.05,7701932500,178459,8.41,43200,43900,42600,55900,30100,43000,43158.53,1.55,0,-14123,49200,46100,41800,38700,34400,47650,40250,55,12900,500,31820,50,1,10951278,4758,10.84,2.18,12,1.63,4007.00,19893.00,44900,20240328,-3.23,25300,20231031,71.74,44900,-3.23,20240328,30000,44.83,20240206,44900,-3.23,20240328,25300,71.74,20231031,2.75,N,099320,500,54 억,,169949,N,N,438,N,00,N
20240329,090717,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,42900,-100,5,-0.23,2728072000,63299,2.98,43200,43550,42650,55900,30100,43000,43099.13,1.55,0,-5593,49200,46100,41800,38700,34400,47650,40250,55,12900,500,31820,50,1,10951278,4698,10.71,2.16,12,0.58,4007.00,19893.00,44900,20240328,-4.45,25300,20231031,69.57,44900,-4.45,20240328,30000,43.00,20240206,44900,-4.45,20240328,25300,69.57,20231031,2.75,N,099320,500,54 억,,169949,N,N,438,N,00,N
20240328,160724,57,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,43000,6400,2,17.49,89636350450,2112754,3766.32,38000,44900,37500,47550,25650,36600,42425.39,1.30,0,25023,37966,37282,36566,35882,35166,36925,35525,55,10950,500,27080,50,1,10951278,4709,10.73,2.16,12,19.29,4007.00,19893.00,44900,20240328,-4.23,25300,20231031,69.96,44900,-4.23,20240328,30000,43.33,20240206,44900,-4.23,20240328,25300,69.96,20231031,2.76,N,099320,500,54 억,,142281,N,N,438,N,00,N
20240328,150725,57,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,42450,5850,2,15.98,87540109500,2063821,3679.09,38000,44900,37500,47550,25650,36600,42416.52,1.30,0,31786,37966,37282,36566,35882,35166,36925,35525,55,10950,500,27080,50,1,10951278,4649,10.59,2.13,12,18.85,4007.00,19893.00,44900,20240328,-5.46,25300,20231031,67.79,44900,-5.46,20240328,30000,41.50,20240206,44900,-5.46,20240328,25300,67.79,20231031,2.76,N,099320,500,54 억,,142281,N,N,143,N,00,N
20240328,140716,57,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,42650,6050,2,16.53,83549132450,1969974,3511.79,38000,44900,37500,47550,25650,36600,42411.29,1.30,0,19761,37966,37282,36566,35882,35166,36925,35525,55,10950,500,27080,50,1,10951278,4671,10.64,2.14,12,17.99,4007.00,19893.00,44900,20240328,-5.01,25300,20231031,68.58,44900,-5.01,20240328,30000,42.17,20240206,44900,-5.01,20240328,25300,68.58,20231031,2.76,N,099320,500,54 억,,142281,N,N,143,N,00,N
20240328,130714,57,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,42250,5650,2,15.44,69018323000,1635886,2916.23,38000,44900,37500,47550,25650,36600,42190.18,1.30,0,46081,37966,37282,36566,35882,35166,36925,35525,55,10950,500,27080,50,1,10951278,4627,10.54,2.12,12,14.94,4007.00,19893.00,44900,20240328,-5.90,25300,20231031,67.00,44900,-5.90,20240328,30000,40.83,20240206,44900,-5.90,20240328,25300,67.00,20231031,2.76,N,099320,500,54 억,,142281,N,N,143,N,00,N
20240328,120719,57,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,42250,5650,2,15.44,63606545000,1508782,2689.64,38000,44900,37500,47550,25650,36600,42157.54,1.30,0,39848,37966,37282,36566,35882,35166,36925,35525,55,10950,500,27080,50,1,10951278,4627,10.54,2.12,12,13.78,4007.00,19893.00,44900,20240328,-5.90,25300,20231031,67.00,44900,-5.90,20240328,30000,40.83,20240206,44900,-5.90,20240328,25300,67.00,20231031,2.76,N,099320,500,54 억,,142281,N,N,143,N,00,N
20240328,110718,57,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,43950,7350,2,20.08,53811016450,1282435,2286.14,38000,44900,37500,47550,25650,36600,41960.03,1.30,0,41423,37966,37282,36566,35882,35166,36925,35525,55,10950,500,27080,50,1,10951278,4813,10.97,2.21,12,11.71,4007.00,19893.00,44900,20240328,-2.12,25300,20231031,73.72,44900,-2.12,20240328,30000,46.50,20240206,44900,-2.12,20240328,25300,73.72,20231031,2.76,N,099320,500,54 억,,142281,N,N,143,N,00,N
20240328,100712,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,41750,5150,2,14.07,18055285900,449738,801.73,38000,41750,37500,47550,25650,36600,40146.23,1.30,0,54616,37966,37282,36566,35882,35166,36925,35525,55,10950,500,27080,50,1,10951278,4572,10.42,2.10,12,4.11,4007.00,19893.00,43100,20230420,-3.13,25300,20231031,65.02,41750,0.00,20240328,30000,39.17,20240206,43100,-3.13,20230420,25300,65.02,20231031,2.76,N,099320,500,54 억,,142281,Y,N,143,N,00,N
20240328,090730,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,37550,950,2,2.60,1537871250,40626,72.42,38000,38150,37500,47550,25650,36600,37854.36,1.30,0,-1004,37966,37282,36566,35882,35166,36925,35525,55,10950,500,27080,50,1,10951278,4112,9.37,1.89,12,0.37,4007.00,19893.00,43100,20230420,-12.88,25300,20231031,48.42,38250,-1.83,20240123,30000,25.17,20240206,43100,-12.88,20230420,25300,48.42,20231031,2.76,N,099320,500,54 억,,142281,N,N,143,N,00,N
20240327,160728,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,36600,-400,5,-1.08,2029677200,55824,67.42,37250,37250,35850,48100,25900,37000,36358.25,1.47,0,-18425,38200,37600,36400,35800,34600,37900,36100,55,11100,500,27380,50,1,10951278,4008,9.13,1.84,12,0.51,4007.00,19893.00,43100,20230420,-15.08,25300,20231031,44.66,38250,-4.31,20240123,30000,22.00,20240206,43100,-15.08,20230420,25300,44.66,20231031,2.81,N,099320,500,54 억,,160825,N,N,143,N,00,N
20240327,150729,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,36550,-450,5,-1.22,1903699900,52378,63.25,37250,37250,35850,48100,25900,37000,36345.41,1.47,0,-17619,38200,37600,36400,35800,34600,37900,36100,55,11100,500,27380,50,1,10951278,4003,9.12,1.84,12,0.48,4007.00,19893.00,43100,20230420,-15.20,25300,20231031,44.47,38250,-4.44,20240123,30000,21.83,20240206,43100,-15.20,20230420,25300,44.47,20231031,2.81,N,099320,500,54 억,,160825,N,N,0,N,00,N
20240327,140729,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,36500,-500,5,-1.35,1677381600,46158,55.74,37250,37250,35850,48100,25900,37000,36340.00,1.47,0,-16539,38200,37600,36400,35800,34600,37900,36100,55,11100,500,27380,50,1,10951278,3997,9.11,1.83,12,0.42,4007.00,19893.00,43100,20230420,-15.31,25300,20231031,44.27,38250,-4.58,20240123,30000,21.67,20240206,43100,-15.31,20230420,25300,44.27,20231031,2.81,N,099320,500,54 억,,160825,N,N,0,N,00,N
20240327,130728,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,36450,-550,5,-1.49,1453964700,40022,48.33,37250,37250,35850,48100,25900,37000,36329.14,1.47,0,-13611,38200,37600,36400,35800,34600,37900,36100,55,11100,500,27380,50,1,10951278,3992,9.10,1.83,12,0.37,4007.00,19893.00,43100,20230420,-15.43,25300,20231031,44.07,38250,-4.71,20240123,30000,21.50,20240206,43100,-15.43,20230420,25300,44.07,20231031,2.81,N,099320,500,54 억,,160825,N,N,0,N,00,N
20240327,120731,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,36250,-750,5,-2.03,1293852600,35599,42.99,37250,37250,35850,48100,25900,37000,36345.20,1.47,0,-12348,38200,37600,36400,35800,34600,37900,36100,55,11100,500,27380,50,1,10951278,3970,9.05,1.82,12,0.33,4007.00,19893.00,43100,20230420,-15.89,25300,20231031,43.28,38250,-5.23,20240123,30000,20.83,20240206,43100,-15.89,20230420,25300,43.28,20231031,2.81,N,099320,500,54 억,,160825,N,N,0,N,00,N
20240327,110726,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,36150,-850,5,-2.30,1063531100,29224,35.29,37250,37250,36000,48100,25900,37000,36392.39,1.47,0,-10723,38200,37600,36400,35800,34600,37900,36100,55,11100,500,27380,50,1,10951278,3959,9.02,1.82,12,0.27,4007.00,19893.00,43100,20230420,-16.13,25300,20231031,42.89,38250,-5.49,20240123,30000,20.50,20240206,43100,-16.13,20230420,25300,42.89,20231031,2.81,N,099320,500,54 억,,160825,N,N,0,N,00,N
20240327,100723,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,36500,-500,5,-1.35,780153900,21397,25.84,37250,37250,36150,48100,25900,37000,36460.90,1.47,0,-8133,38200,37600,36400,35800,34600,37900,36100,55,11100,500,27380,50,1,10951278,3997,9.11,1.83,12,0.20,4007.00,19893.00,43100,20230420,-15.31,25300,20231031,44.27,38250,-4.58,20240123,30000,21.67,20240206,43100,-15.31,20230420,25300,44.27,20231031,2.81,N,099320,500,54 억,,160825,N,N,0,N,00,N
20240327,090728,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,36500,-500,5,-1.35,159271950,4333,5.23,37250,37250,36400,48100,25900,37000,36757.89,1.47,0,-1071,38200,37600,36400,35800,34600,37900,36100,55,11100,500,27380,50,1,10951278,3997,9.11,1.83,12,0.04,4007.00,19893.00,43100,20230420,-15.31,25300,20231031,44.27,38250,-4.58,20240123,30000,21.67,20240206,43100,-15.31,20230420,25300,44.27,20231031,2.81,N,099320,500,54 억,,160825,N,N,0,N,00,N
20240326,160622,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,37000,1450,2,4.08,2993410650,82414,52.76,36100,37000,35200,46200,24900,35550,36319.76,1.40,0,7974,37316,36432,35316,34432,33316,36875,34875,55,10650,500,26300,50,1,10951278,4052,9.23,1.86,12,0.75,4007.00,19893.00,43100,20230420,-14.15,25300,20231031,46.25,38250,-3.27,20240123,30000,23.33,20240206,43100,-14.15,20230420,25300,46.25,20231031,2.90,N,099320,500,54 억,,152866,N,N,179,N,00,N
20240326,150719,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,36900,1350,2,3.80,2696101600,74359,47.61,36100,36950,35200,46200,24900,35550,36257.91,1.40,0,9443,37316,36432,35316,34432,33316,36875,34875,55,10650,500,26300,50,1,10951278,4041,9.21,1.85,12,0.68,4007.00,19893.00,43100,20230420,-14.39,25300,20231031,45.85,38250,-3.53,20240123,30000,23.00,20240206,43100,-14.39,20230420,25300,45.85,20231031,2.90,N,099320,500,54 억,,152866,N,N,179,N,00,N
20240326,140715,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,36500,950,2,2.67,2026267500,56123,35.93,36100,36600,35200,46200,24900,35550,36104.05,1.40,0,8945,37316,36432,35316,34432,33316,36875,34875,55,10650,500,26300,50,1,10951278,3997,9.11,1.83,12,0.51,4007.00,19893.00,43100,20230420,-15.31,25300,20231031,44.27,38250,-4.58,20240123,30000,21.67,20240206,43100,-15.31,20230420,25300,44.27,20231031,2.90,N,099320,500,54 억,,152866,N,N,179,N,00,N
20240326,130713,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,36300,750,2,2.11,1698491200,47131,30.17,36100,36550,35200,46200,24900,35550,36037.67,1.40,0,4768,37316,36432,35316,34432,33316,36875,34875,55,10650,500,26300,50,1,10951278,3975,9.06,1.82,12,0.43,4007.00,19893.00,43100,20230420,-15.78,25300,20231031,43.48,38250,-5.10,20240123,30000,21.00,20240206,43100,-15.78,20230420,25300,43.48,20231031,2.90,N,099320,500,54 억,,152866,N,N,179,N,00,N
20240326,120714,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,36250,700,2,1.97,1449465700,40276,25.79,36100,36550,35200,46200,24900,35550,35988.32,1.40,0,2872,37316,36432,35316,34432,33316,36875,34875,55,10650,500,26300,50,1,10951278,3970,9.05,1.82,12,0.37,4007.00,19893.00,43100,20230420,-15.89,25300,20231031,43.28,38250,-5.23,20240123,30000,20.83,20240206,43100,-15.89,20230420,25300,43.28,20231031,2.90,N,099320,500,54 억,,152866,N,N,179,N,00,N
20240326,110709,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,35900,350,2,0.98,991508000,27664,17.71,36100,36200,35200,46200,24900,35550,35841.09,1.40,0,-230,37316,36432,35316,34432,33316,36875,34875,55,10650,500,26300,50,1,10951278,3932,8.96,1.80,12,0.25,4007.00,19893.00,43100,20230420,-16.71,25300,20231031,41.90,38250,-6.14,20240123,30000,19.67,20240206,43100,-16.71,20230420,25300,41.90,20231031,2.90,N,099320,500,54 억,,152866,N,N,179,N,00,N
20240326,100718,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,35950,400,2,1.13,838234150,23399,14.98,36100,36200,35200,46200,24900,35550,35823.50,1.40,0,-1626,37316,36432,35316,34432,33316,36875,34875,55,10650,500,26300,50,1,10951278,3937,8.97,1.81,12,0.21,4007.00,19893.00,43100,20230420,-16.59,25300,20231031,42.09,38250,-6.01,20240123,30000,19.83,20240206,43100,-16.59,20230420,25300,42.09,20231031,2.90,N,099320,500,54 억,,152866,N,N,179,N,00,N
20240326,090718,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,35750,200,2,0.56,159360400,4446,2.85,36100,36200,35550,46200,24900,35550,35843.54,1.40,0,-472,37316,36432,35316,34432,33316,36875,34875,55,10650,500,26300,50,1,10951278,3915,8.92,1.80,12,0.04,4007.00,19893.00,43100,20230420,-17.05,25300,20231031,41.30,38250,-6.54,20240123,30000,19.17,20240206,43100,-17.05,20230420,25300,41.30,20231031,2.90,N,099320,500,54 억,,152866,N,N,179,N,00,N
20240325,160741,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,35550,1500,2,4.41,5526139300,155757,191.87,34300,36200,34200,44250,23850,34050,35480.03,1.23,0,12410,35450,34750,33700,33000,31950,35100,33350,55,10200,500,25190,50,1,10951278,3893,8.87,1.79,12,1.42,4007.00,19893.00,43100,20230420,-17.52,25300,20231031,40.51,38250,-7.06,20240123,30000,18.50,20240206,43100,-17.52,20230420,25300,40.51,20231031,2.94,N,099320,500,54 억,,135163,N,N,179,N,00,N
20240325,150744,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,35700,1650,2,4.85,5320999350,149994,184.77,34300,36200,34200,44250,23850,34050,35475.63,1.23,0,13639,35450,34750,33700,33000,31950,35100,33350,55,10200,500,25190,50,1,10951278,3910,8.91,1.79,12,1.37,4007.00,19893.00,43100,20230420,-17.17,25300,20231031,41.11,38250,-6.67,20240123,30000,19.00,20240206,43100,-17.17,20230420,25300,41.11,20231031,2.94,N,099320,500,54 억,,135163,N,N,1,N,00,N
20240325,140741,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,35650,1600,2,4.70,5111367050,144124,177.54,34300,36200,34200,44250,23850,34050,35465.98,1.23,0,14554,35450,34750,33700,33000,31950,35100,33350,55,10200,500,25190,50,1,10951278,3904,8.90,1.79,12,1.32,4007.00,19893.00,43100,20230420,-17.29,25300,20231031,40.91,38250,-6.80,20240123,30000,18.83,20240206,43100,-17.29,20230420,25300,40.91,20231031,2.94,N,099320,500,54 억,,135163,N,N,1,N,00,N
20240325,130743,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,35800,1750,2,5.14,4943515700,139424,171.75,34300,36200,34200,44250,23850,34050,35457.64,1.23,0,16255,35450,34750,33700,33000,31950,35100,33350,55,10200,500,25190,50,1,10951278,3921,8.93,1.80,12,1.27,4007.00,19893.00,43100,20230420,-16.94,25300,20231031,41.50,38250,-6.41,20240123,30000,19.33,20240206,43100,-16.94,20230420,25300,41.50,20231031,2.94,N,099320,500,54 억,,135163,N,N,1,N,00,N
20240325,120745,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,35650,1600,2,4.70,4423840150,124883,153.84,34300,36200,34200,44250,23850,34050,35424.90,1.23,0,14199,35450,34750,33700,33000,31950,35100,33350,55,10200,500,25190,50,1,10951278,3904,8.90,1.79,12,1.14,4007.00,19893.00,43100,20230420,-17.29,25300,20231031,40.91,38250,-6.80,20240123,30000,18.83,20240206,43100,-17.29,20230420,25300,40.91,20231031,2.94,N,099320,500,54 억,,135163,N,N,1,N,00,N
20240325,110743,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,36050,2000,2,5.87,3913215100,110618,136.27,34300,36200,34200,44250,23850,34050,35377.05,1.23,0,16040,35450,34750,33700,33000,31950,35100,33350,55,10200,500,25190,50,1,10951278,3948,9.00,1.81,12,1.01,4007.00,19893.00,43100,20230420,-16.36,25300,20231031,42.49,38250,-5.75,20240123,30000,20.17,20240206,43100,-16.36,20230420,25300,42.49,20231031,2.94,N,099320,500,54 억,,135163,N,N,1,N,00,N
20240325,100744,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,35550,1500,2,4.41,2383624100,68028,83.80,34300,35700,34200,44250,23850,34050,35040.22,1.23,0,9336,35450,34750,33700,33000,31950,35100,33350,55,10200,500,25190,50,1,10951278,3893,8.87,1.79,12,0.62,4007.00,19893.00,43100,20230420,-17.52,25300,20231031,40.51,38250,-7.06,20240123,30000,18.50,20240206,43100,-17.52,20230420,25300,40.51,20231031,2.94,N,099320,500,54 억,,135163,N,N,1,N,00,N
20240325,090745,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34500,450,2,1.32,244088000,7093,8.74,34300,34600,34200,44250,23850,34050,34417.34,1.23,0,1950,35450,34750,33700,33000,31950,35100,33350,55,10200,500,25190,50,1,10951278,3778,8.61,1.73,12,0.06,4007.00,19893.00,43100,20230420,-19.95,25300,20231031,36.36,38250,-9.80,20240123,30000,15.00,20240206,43100,-19.95,20230420,25300,36.36,20231031,2.94,N,099320,500,54 억,,135163,N,N,1,N,00,N
20240322,160743,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34050,1250,2,3.81,2742851100,80846,285.57,32650,34400,32650,42600,23000,32800,33926.81,1.03,0,22027,33400,33100,32800,32500,32200,32950,32350,55,9800,500,24270,50,1,10951278,3729,8.50,1.71,12,0.74,4007.00,19893.00,43100,20230420,-21.00,25300,20231031,34.58,38250,-10.98,20240123,30000,13.50,20240206,43100,-21.00,20230420,25300,34.58,20231031,2.93,N,099320,500,54 억,,113255,N,N,1,N,00,N
20240322,150745,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34000,1200,2,3.66,2657297950,78333,276.70,32650,34400,32650,42600,23000,32800,33923.10,1.03,0,22046,33400,33100,32800,32500,32200,32950,32350,55,9800,500,24270,50,1,10951278,3723,8.49,1.71,12,0.72,4007.00,19893.00,43100,20230420,-21.11,25300,20231031,34.39,38250,-11.11,20240123,30000,13.33,20240206,43100,-21.11,20230420,25300,34.39,20231031,2.93,N,099320,500,54 억,,113255,N,N,0,N,00,N
20240322,140738,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33850,1050,2,3.20,2357884450,69559,245.70,32650,34400,32650,42600,23000,32800,33897.62,1.03,0,19245,33400,33100,32800,32500,32200,32950,32350,55,9800,500,24270,50,1,10951278,3707,8.45,1.70,12,0.64,4007.00,19893.00,43100,20230420,-21.46,25300,20231031,33.79,38250,-11.50,20240123,30000,12.83,20240206,43100,-21.46,20230420,25300,33.79,20231031,2.93,N,099320,500,54 억,,113255,N,N,0,N,00,N
20240322,130741,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33800,1000,2,3.05,2140598700,63155,223.08,32650,34400,32650,42600,23000,32800,33894.37,1.03,0,15976,33400,33100,32800,32500,32200,32950,32350,55,9800,500,24270,50,1,10951278,3702,8.44,1.70,12,0.58,4007.00,19893.00,43100,20230420,-21.58,25300,20231031,33.60,38250,-11.63,20240123,30000,12.67,20240206,43100,-21.58,20230420,25300,33.60,20231031,2.93,N,099320,500,54 억,,113255,N,N,0,N,00,N
20240322,120736,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33850,1050,2,3.20,1990270300,58698,207.34,32650,34400,32650,42600,23000,32800,33906.95,1.03,0,14589,33400,33100,32800,32500,32200,32950,32350,55,9800,500,24270,50,1,10951278,3707,8.45,1.70,12,0.54,4007.00,19893.00,43100,20230420,-21.46,25300,20231031,33.79,38250,-11.50,20240123,30000,12.83,20240206,43100,-21.46,20230420,25300,33.79,20231031,2.93,N,099320,500,54 억,,113255,N,N,0,N,00,N
20240322,110744,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33750,950,2,2.90,1794228350,52899,186.86,32650,34400,32650,42600,23000,32800,33918.00,1.03,0,12674,33400,33100,32800,32500,32200,32950,32350,55,9800,500,24270,50,1,10951278,3696,8.42,1.70,12,0.48,4007.00,19893.00,43100,20230420,-21.69,25300,20231031,33.40,38250,-11.76,20240123,30000,12.50,20240206,43100,-21.69,20230420,25300,33.40,20231031,2.93,N,099320,500,54 억,,113255,N,N,0,N,00,N
20240322,100737,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33900,1100,2,3.35,1308552600,38585,136.29,32650,34400,32650,42600,23000,32800,33913.51,1.03,0,11043,33400,33100,32800,32500,32200,32950,32350,55,9800,500,24270,50,1,10951278,3712,8.46,1.70,12,0.35,4007.00,19893.00,43100,20230420,-21.35,25300,20231031,33.99,38250,-11.37,20240123,30000,13.00,20240206,43100,-21.35,20230420,25300,33.99,20231031,2.93,N,099320,500,54 억,,113255,N,N,0,N,00,N
20240322,090735,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33500,700,2,2.13,92206450,2777,9.81,32650,33500,32650,42600,23000,32800,33203.62,1.03,0,98,33400,33100,32800,32500,32200,32950,32350,55,9800,500,24270,50,1,10951278,3669,8.36,1.68,12,0.03,4007.00,19893.00,43100,20230420,-22.27,25300,20231031,32.41,38250,-12.42,20240123,30000,11.67,20240206,43100,-22.27,20230420,25300,32.41,20231031,2.93,N,099320,500,54 억,,113255,N,N,0,N,00,N
20240321,160742,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,32800,-50,5,-0.15,923542150,28176,49.44,32950,33100,32500,42700,23000,32850,32777.58,1.05,0,-2098,34583,33716,33233,32366,31883,33475,32125,55,9850,500,24300,50,1,10951278,3592,8.19,1.65,12,0.26,4007.00,19893.00,43100,20230420,-23.90,25300,20231031,29.64,38250,-14.25,20240123,30000,9.33,20240206,43100,-23.90,20230420,25300,29.64,20231031,2.96,N,099320,500,54 억,,115209,N,N,1,N,00,N
20240321,150738,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,32500,-350,5,-1.07,886204050,27036,47.44,32950,33100,32500,42700,23000,32850,32778.67,1.05,0,-1500,34583,33716,33233,32366,31883,33475,32125,55,9850,500,24300,50,1,10951278,3559,8.11,1.63,12,0.25,4007.00,19893.00,43100,20230420,-24.59,25300,20231031,28.46,38250,-15.03,20240123,30000,8.33,20240206,43100,-24.59,20230420,25300,28.46,20231031,2.96,N,099320,500,54 억,,115209,N,N,1,N,00,N
20240321,140738,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,32550,-300,5,-0.91,740548500,22558,39.58,32950,33100,32500,42700,23000,32850,32828.64,1.05,0,-1519,34583,33716,33233,32366,31883,33475,32125,55,9850,500,24300,50,1,10951278,3565,8.12,1.64,12,0.21,4007.00,19893.00,43100,20230420,-24.48,25300,20231031,28.66,38250,-14.90,20240123,30000,8.50,20240206,43100,-24.48,20230420,25300,28.66,20231031,2.96,N,099320,500,54 억,,115209,N,N,1,N,00,N
20240321,130725,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,32800,-50,5,-0.15,576964150,17559,30.81,32950,33100,32600,42700,23000,32850,32858.60,1.05,0,2281,34583,33716,33233,32366,31883,33475,32125,55,9850,500,24300,50,1,10951278,3592,8.19,1.65,12,0.16,4007.00,19893.00,43100,20230420,-23.90,25300,20231031,29.64,38250,-14.25,20240123,30000,9.33,20240206,43100,-23.90,20230420,25300,29.64,20231031,2.96,N,099320,500,54 억,,115209,N,N,1,N,00,N
20240321,120738,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,32750,-100,5,-0.30,549371100,16718,29.33,32950,33100,32600,42700,23000,32850,32861.05,1.05,0,2080,34583,33716,33233,32366,31883,33475,32125,55,9850,500,24300,50,1,10951278,3587,8.17,1.65,12,0.15,4007.00,19893.00,43100,20230420,-24.01,25300,20231031,29.45,38250,-14.38,20240123,30000,9.17,20240206,43100,-24.01,20230420,25300,29.45,20231031,2.96,N,099320,500,54 억,,115209,N,N,1,N,00,N
20240321,110735,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,32700,-150,5,-0.46,502749500,15293,26.83,32950,33100,32600,42700,23000,32850,32874.49,1.05,0,2103,34583,33716,33233,32366,31883,33475,32125,55,9850,500,24300,50,1,10951278,3581,8.16,1.64,12,0.14,4007.00,19893.00,43100,20230420,-24.13,25300,20231031,29.25,38250,-14.51,20240123,30000,9.00,20240206,43100,-24.13,20230420,25300,29.25,20231031,2.96,N,099320,500,54 억,,115209,N,N,1,N,00,N
20240321,100740,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,32900,50,2,0.15,399781700,12156,21.33,32950,33100,32600,42700,23000,32850,32887.60,1.05,0,2432,34583,33716,33233,32366,31883,33475,32125,55,9850,500,24300,50,1,10951278,3603,8.21,1.65,12,0.11,4007.00,19893.00,43100,20230420,-23.67,25300,20231031,30.04,38250,-13.99,20240123,30000,9.67,20240206,43100,-23.67,20230420,25300,30.04,20231031,2.96,N,099320,500,54 억,,115209,N,N,1,N,00,N
20240321,090742,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33100,250,2,0.76,159162200,4836,8.49,32950,33100,32650,42700,23000,32850,32911.95,1.05,0,1185,34583,33716,33233,32366,31883,33475,32125,55,9850,500,24300,50,1,10951278,3625,8.26,1.66,12,0.04,4007.00,19893.00,43100,20230420,-23.20,25300,20231031,30.83,38250,-13.46,20240123,30000,10.33,20240206,43100,-23.20,20230420,25300,30.83,20231031,2.96,N,099320,500,54 억,,115209,N,N,1,N,00,N
20240320,160731,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,32850,-1050,5,-3.10,1895298750,56851,232.41,34100,34100,32750,44050,23750,33900,33338.86,1.08,0,-8820,34633,34266,33783,33416,32933,34025,33175,55,10150,500,25080,50,1,10951278,3597,8.20,1.65,12,0.52,4007.00,19893.00,43100,20230420,-23.78,25300,20231031,29.84,38250,-14.12,20240123,30000,9.50,20240206,43100,-23.78,20230420,25300,29.84,20231031,2.98,N,099320,500,54 억,,118237,N,N,1,N,00,N
20240320,150733,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,32900,-1000,5,-2.95,1832453950,54939,224.59,34100,34100,32750,44050,23750,33900,33354.34,1.08,0,-8384,34633,34266,33783,33416,32933,34025,33175,55,10150,500,25080,50,1,10951278,3603,8.21,1.65,12,0.50,4007.00,19893.00,43100,20230420,-23.67,25300,20231031,30.04,38250,-13.99,20240123,30000,9.67,20240206,43100,-23.67,20230420,25300,30.04,20231031,2.98,N,099320,500,54 억,,118237,N,N,182,N,00,N
20240320,140738,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33150,-750,5,-2.21,1544221900,46198,188.86,34100,34100,33000,44050,23750,33900,33426.16,1.08,0,-8819,34633,34266,33783,33416,32933,34025,33175,55,10150,500,25080,50,1,10951278,3630,8.27,1.67,12,0.42,4007.00,19893.00,43100,20230420,-23.09,25300,20231031,31.03,38250,-13.33,20240123,30000,10.50,20240206,43100,-23.09,20230420,25300,31.03,20231031,2.98,N,099320,500,54 억,,118237,N,N,182,N,00,N
20240320,130736,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33500,-400,5,-1.18,1097948800,32740,133.84,34100,34100,33100,44050,23750,33900,33535.39,1.08,0,-12132,34633,34266,33783,33416,32933,34025,33175,55,10150,500,25080,50,1,10951278,3669,8.36,1.68,12,0.30,4007.00,19893.00,43100,20230420,-22.27,25300,20231031,32.41,38250,-12.42,20240123,30000,11.67,20240206,43100,-22.27,20230420,25300,32.41,20231031,2.98,N,099320,500,54 억,,118237,N,N,182,N,00,N
20240320,120730,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33150,-750,5,-2.21,837041750,24933,101.93,34100,34100,33100,44050,23750,33900,33571.64,1.08,0,-9253,34633,34266,33783,33416,32933,34025,33175,55,10150,500,25080,50,1,10951278,3630,8.27,1.67,12,0.23,4007.00,19893.00,43100,20230420,-23.09,25300,20231031,31.03,38250,-13.33,20240123,30000,10.50,20240206,43100,-23.09,20230420,25300,31.03,20231031,2.98,N,099320,500,54 억,,118237,N,N,182,N,00,N
20240320,110732,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33400,-500,5,-1.47,550129350,16305,66.65,34100,34100,33400,44050,23750,33900,33739.92,1.08,0,-5832,34633,34266,33783,33416,32933,34025,33175,55,10150,500,25080,50,1,10951278,3658,8.34,1.68,12,0.15,4007.00,19893.00,43100,20230420,-22.51,25300,20231031,32.02,38250,-12.68,20240123,30000,11.33,20240206,43100,-22.51,20230420,25300,32.02,20231031,2.98,N,099320,500,54 억,,118237,N,N,182,N,00,N
20240320,100728,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33800,-100,5,-0.29,345810450,10230,41.82,34100,34100,33600,44050,23750,33900,33803.56,1.08,0,-3188,34633,34266,33783,33416,32933,34025,33175,55,10150,500,25080,50,1,10951278,3702,8.44,1.70,12,0.09,4007.00,19893.00,43100,20230420,-21.58,25300,20231031,33.60,38250,-11.63,20240123,30000,12.67,20240206,43100,-21.58,20230420,25300,33.60,20231031,2.98,N,099320,500,54 억,,118237,N,N,182,N,00,N
20240320,090730,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34000,100,2,0.29,45076000,1337,5.47,34100,34100,33600,44050,23750,33900,33714.29,1.08,0,407,34633,34266,33783,33416,32933,34025,33175,55,10150,500,25080,50,1,10951278,3723,8.49,1.71,12,0.01,4007.00,19893.00,43100,20230420,-21.11,25300,20231031,34.39,38250,-11.11,20240123,30000,13.33,20240206,43100,-21.11,20230420,25300,34.39,20231031,2.98,N,099320,500,54 억,,118237,N,N,182,N,00,N
20240319,160722,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33900,-200,5,-0.59,822188100,24462,104.21,34000,34150,33300,44300,23900,34100,33610.72,1.09,0,-1155,34766,34432,34016,33682,33266,34600,33850,55,10200,500,25230,50,1,10951278,3712,8.46,1.70,12,0.22,4007.00,19893.00,43100,20230420,-21.35,25300,20231031,33.99,38250,-11.37,20240123,30000,13.00,20240206,43100,-21.35,20230420,25300,33.99,20231031,2.97,N,099320,500,54 억,,119388,N,N,182,N,00,N
20240319,150732,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33650,-450,5,-1.32,790526400,23525,100.22,34000,34150,33300,44300,23900,34100,33603.67,1.09,0,-1178,34766,34432,34016,33682,33266,34600,33850,55,10200,500,25230,50,1,10951278,3685,8.40,1.69,12,0.21,4007.00,19893.00,43100,20230420,-21.93,25300,20231031,33.00,38250,-12.03,20240123,30000,12.17,20240206,43100,-21.93,20230420,25300,33.00,20231031,2.97,N,099320,500,54 억,,119388,N,N,0,N,00,N
20240319,140732,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33750,-350,5,-1.03,744255650,22151,94.36,34000,34150,33300,44300,23900,34100,33599.19,1.09,0,-1067,34766,34432,34016,33682,33266,34600,33850,55,10200,500,25230,50,1,10951278,3696,8.42,1.70,12,0.20,4007.00,19893.00,43100,20230420,-21.69,25300,20231031,33.40,38250,-11.76,20240123,30000,12.50,20240206,43100,-21.69,20230420,25300,33.40,20231031,2.97,N,099320,500,54 억,,119388,N,N,0,N,00,N
20240319,130703,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33450,-650,5,-1.91,699070000,20810,88.65,34000,34150,33300,44300,23900,34100,33592.98,1.09,0,-1470,34766,34432,34016,33682,33266,34600,33850,55,10200,500,25230,50,1,10951278,3663,8.35,1.68,12,0.19,4007.00,19893.00,43100,20230420,-22.39,25300,20231031,32.21,38250,-12.55,20240123,30000,11.50,20240206,43100,-22.39,20230420,25300,32.21,20231031,2.97,N,099320,500,54 억,,119388,N,N,0,N,00,N
20240319,120726,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33600,-500,5,-1.47,559174200,16632,70.85,34000,34150,33400,44300,23900,34100,33620.38,1.09,0,-834,34766,34432,34016,33682,33266,34600,33850,55,10200,500,25230,50,1,10951278,3680,8.39,1.69,12,0.15,4007.00,19893.00,43100,20230420,-22.04,25300,20231031,32.81,38250,-12.16,20240123,30000,12.00,20240206,43100,-22.04,20230420,25300,32.81,20231031,2.97,N,099320,500,54 억,,119388,N,N,0,N,00,N
20240319,110728,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33500,-600,5,-1.76,372925950,11084,47.22,34000,34150,33400,44300,23900,34100,33645.43,1.09,0,-329,34766,34432,34016,33682,33266,34600,33850,55,10200,500,25230,50,1,10951278,3669,8.36,1.68,12,0.10,4007.00,19893.00,43100,20230420,-22.27,25300,20231031,32.41,38250,-12.42,20240123,30000,11.67,20240206,43100,-22.27,20230420,25300,32.41,20231031,2.97,N,099320,500,54 억,,119388,N,N,0,N,00,N
20240319,100730,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33700,-400,5,-1.17,238852650,7090,30.20,34000,34150,33500,44300,23900,34100,33688.67,1.09,0,230,34766,34432,34016,33682,33266,34600,33850,55,10200,500,25230,50,1,10951278,3691,8.41,1.69,12,0.06,4007.00,19893.00,43100,20230420,-21.81,25300,20231031,33.20,38250,-11.90,20240123,30000,12.33,20240206,43100,-21.81,20230420,25300,33.20,20231031,2.97,N,099320,500,54 억,,119388,N,N,0,N,00,N
20240319,090730,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33800,-300,5,-0.88,24999700,736,3.14,34000,34150,33800,44300,23900,34100,33966.98,1.09,0,-62,34766,34432,34016,33682,33266,34600,33850,55,10200,500,25230,50,1,10951278,3702,8.44,1.70,12,0.01,4007.00,19893.00,43100,20230420,-21.58,25300,20231031,33.60,38250,-11.63,20240123,30000,12.67,20240206,43100,-21.58,20230420,25300,33.60,20231031,2.97,N,099320,500,54 억,,119388,N,N,0,N,00,N
20240318,160725,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34100,200,2,0.59,798058350,23434,113.59,33900,34350,33600,44050,23750,33900,34055.44,1.07,0,3343,34866,34382,34016,33532,33166,34200,33350,55,10150,500,25080,50,1,10951278,3734,8.51,1.71,12,0.21,4007.00,19893.00,43100,20230420,-20.88,25300,20231031,34.78,38250,-10.85,20240123,30000,13.67,20240206,43100,-20.88,20230420,25300,34.78,20231031,2.99,N,099320,500,54 억,,117121,N,N,37,N,00,N
20240318,150725,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34000,100,2,0.29,736694100,21629,104.84,33900,34350,33600,44050,23750,33900,34060.48,1.07,0,3992,34866,34382,34016,33532,33166,34200,33350,55,10150,500,25080,50,1,10951278,3723,8.49,1.71,12,0.20,4007.00,19893.00,43100,20230420,-21.11,25300,20231031,34.39,38250,-11.11,20240123,30000,13.33,20240206,43100,-21.11,20230420,25300,34.39,20231031,2.99,N,099320,500,54 억,,117121,N,N,37,N,00,N
20240318,140727,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34200,300,2,0.88,693049050,20347,98.63,33900,34350,33600,44050,23750,33900,34061.49,1.07,0,4125,34866,34382,34016,33532,33166,34200,33350,55,10150,500,25080,50,1,10951278,3745,8.54,1.72,12,0.19,4007.00,19893.00,43100,20230420,-20.65,25300,20231031,35.18,38250,-10.59,20240123,30000,14.00,20240206,43100,-20.65,20230420,25300,35.18,20231031,2.99,N,099320,500,54 억,,117121,N,N,37,N,00,N
20240318,130725,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34000,100,2,0.29,532773150,15645,75.84,33900,34350,33600,44050,23750,33900,34053.89,1.07,0,2907,34866,34382,34016,33532,33166,34200,33350,55,10150,500,25080,50,1,10951278,3723,8.49,1.71,12,0.14,4007.00,19893.00,43100,20230420,-21.11,25300,20231031,34.39,38250,-11.11,20240123,30000,13.33,20240206,43100,-21.11,20230420,25300,34.39,20231031,2.99,N,099320,500,54 억,,117121,N,N,37,N,00,N
20240318,120722,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34000,100,2,0.29,488199900,14334,69.48,33900,34350,33600,44050,23750,33900,34058.87,1.07,0,2813,34866,34382,34016,33532,33166,34200,33350,55,10150,500,25080,50,1,10951278,3723,8.49,1.71,12,0.13,4007.00,19893.00,43100,20230420,-21.11,25300,20231031,34.39,38250,-11.11,20240123,30000,13.33,20240206,43100,-21.11,20230420,25300,34.39,20231031,2.99,N,099320,500,54 억,,117121,N,N,37,N,00,N
20240318,110727,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34200,300,2,0.88,422041600,12389,60.05,33900,34350,33600,44050,23750,33900,34065.83,1.07,0,2667,34866,34382,34016,33532,33166,34200,33350,55,10150,500,25080,50,1,10951278,3745,8.54,1.72,12,0.11,4007.00,19893.00,43100,20230420,-20.65,25300,20231031,35.18,38250,-10.59,20240123,30000,14.00,20240206,43100,-20.65,20230420,25300,35.18,20231031,2.99,N,099320,500,54 억,,117121,N,N,37,N,00,N
20240318,100725,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34250,350,2,1.03,266923650,7846,38.03,33900,34350,33600,44050,23750,33900,34020.35,1.07,0,2745,34866,34382,34016,33532,33166,34200,33350,55,10150,500,25080,50,1,10951278,3751,8.55,1.72,12,0.07,4007.00,19893.00,43100,20230420,-20.53,25300,20231031,35.38,38250,-10.46,20240123,30000,14.17,20240206,43100,-20.53,20230420,25300,35.38,20231031,2.99,N,099320,500,54 억,,117121,N,N,37,N,00,N
20240318,090724,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33900,0,3,0.00,23552450,696,3.37,33900,34150,33600,44050,23750,33900,33839.73,1.07,0,-300,34866,34382,34016,33532,33166,34200,33350,55,10150,500,25080,50,1,10951278,3712,8.46,1.70,12,0.01,4007.00,19893.00,43100,20230420,-21.35,25300,20231031,33.99,38250,-11.37,20240123,30000,13.00,20240206,43100,-21.35,20230420,25300,33.99,20231031,2.99,N,099320,500,54 억,,117121,N,N,37,N,00,N
20240315,160718,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33900,-650,5,-1.88,696569600,20590,33.74,34500,34500,33650,44900,24200,34550,33830.44,1.11,0,-4130,35816,35182,34716,34082,33616,34950,33850,55,10350,500,25560,50,1,10951278,3712,8.46,1.70,12,0.19,4007.00,19893.00,43100,20230420,-21.35,25300,20231031,33.99,38250,-11.37,20240123,30000,13.00,20240206,43100,-21.35,20230420,25300,33.99,20231031,2.87,N,099320,500,54 억,,121250,N,N,37,N,00,N
20240315,150653,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33750,-800,5,-2.32,680164050,20105,32.95,34500,34500,33650,44900,24200,34550,33830.59,1.11,0,-3968,35816,35182,34716,34082,33616,34950,33850,55,10350,500,25560,50,1,10951278,3696,8.42,1.70,12,0.18,4007.00,19893.00,43100,20230420,-21.69,25300,20231031,33.40,38250,-11.76,20240123,30000,12.50,20240206,43100,-21.69,20230420,25300,33.40,20231031,2.87,N,099320,500,54 억,,121250,N,N,0,N,00,N
20240315,140640,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33700,-850,5,-2.46,618027350,18262,29.93,34500,34500,33700,44900,24200,34550,33842.26,1.11,0,-4164,35816,35182,34716,34082,33616,34950,33850,55,10350,500,25560,50,1,10951278,3691,8.41,1.69,12,0.17,4007.00,19893.00,43100,20230420,-21.81,25300,20231031,33.20,38250,-11.90,20240123,30000,12.33,20240206,43100,-21.81,20230420,25300,33.20,20231031,2.87,N,099320,500,54 억,,121250,N,N,0,N,00,N
20240315,130719,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33850,-700,5,-2.03,551598700,16294,26.70,34500,34500,33700,44900,24200,34550,33852.87,1.11,0,-3372,35816,35182,34716,34082,33616,34950,33850,55,10350,500,25560,50,1,10951278,3707,8.45,1.70,12,0.15,4007.00,19893.00,43100,20230420,-21.46,25300,20231031,33.79,38250,-11.50,20240123,30000,12.83,20240206,43100,-21.46,20230420,25300,33.79,20231031,2.87,N,099320,500,54 억,,121250,N,N,0,N,00,N
20240315,120719,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33800,-750,5,-2.17,467172450,13795,22.61,34500,34500,33700,44900,24200,34550,33865.35,1.11,0,-2952,35816,35182,34716,34082,33616,34950,33850,55,10350,500,25560,50,1,10951278,3702,8.44,1.70,12,0.13,4007.00,19893.00,43100,20230420,-21.58,25300,20231031,33.60,38250,-11.63,20240123,30000,12.67,20240206,43100,-21.58,20230420,25300,33.60,20231031,2.87,N,099320,500,54 억,,121250,N,N,0,N,00,N
20240315,110715,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34000,-550,5,-1.59,395992450,11691,19.16,34500,34500,33700,44900,24200,34550,33871.56,1.11,0,-2876,35816,35182,34716,34082,33616,34950,33850,55,10350,500,25560,50,1,10951278,3723,8.49,1.71,12,0.11,4007.00,19893.00,43100,20230420,-21.11,25300,20231031,34.39,38250,-11.11,20240123,30000,13.33,20240206,43100,-21.11,20230420,25300,34.39,20231031,2.87,N,099320,500,54 억,,121250,N,N,0,N,00,N
20240315,100717,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33950,-600,5,-1.74,357411350,10554,17.30,34500,34500,33700,44900,24200,34550,33865.01,1.11,0,-2890,35816,35182,34716,34082,33616,34950,33850,55,10350,500,25560,50,1,10951278,3718,8.47,1.71,12,0.10,4007.00,19893.00,43100,20230420,-21.23,25300,20231031,34.19,38250,-11.24,20240123,30000,13.17,20240206,43100,-21.23,20230420,25300,34.19,20231031,2.87,N,099320,500,54 억,,121250,N,N,0,N,00,N
20240315,090722,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34100,-450,5,-1.30,32785300,959,1.57,34500,34500,34100,44900,24200,34550,34186.97,1.11,0,-374,35816,35182,34716,34082,33616,34950,33850,55,10350,500,25560,50,1,10951278,3734,8.51,1.71,12,0.01,4007.00,19893.00,43100,20230420,-20.88,25300,20231031,34.78,38250,-10.85,20240123,30000,13.67,20240206,43100,-20.88,20230420,25300,34.78,20231031,2.87,N,099320,500,54 억,,121250,N,N,0,N,00,N
20240314,160711,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34550,50,2,0.14,2117649900,60815,61.04,34800,35350,34250,44850,24150,34500,34821.67,1.20,0,-6438,36133,35316,34683,33866,33233,35225,33775,55,10350,500,25530,50,1,10951278,3784,8.62,1.74,12,0.56,4007.00,19893.00,43100,20230420,-19.84,25300,20231031,36.56,38250,-9.67,20240123,30000,15.17,20240206,43100,-19.84,20230420,25300,36.56,20231031,2.74,N,099320,500,54 억,,131061,N,N,0,N,00,N
20240314,150714,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34450,-50,5,-0.14,2034896300,58418,58.63,34800,35350,34250,44850,24150,34500,34833.63,1.20,0,-5654,36133,35316,34683,33866,33233,35225,33775,55,10350,500,25530,50,1,10951278,3773,8.60,1.73,12,0.53,4007.00,19893.00,43100,20230420,-20.07,25300,20231031,36.17,38250,-9.93,20240123,30000,14.83,20240206,43100,-20.07,20230420,25300,36.17,20231031,2.74,N,099320,500,54 억,,131061,N,N,0,N,00,N
20240314,140713,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34500,0,3,0.00,1952624000,56035,56.24,34800,35350,34250,44850,24150,34500,34846.78,1.20,0,-4883,36133,35316,34683,33866,33233,35225,33775,55,10350,500,25530,50,1,10951278,3778,8.61,1.73,12,0.51,4007.00,19893.00,43100,20230420,-19.95,25300,20231031,36.36,38250,-9.80,20240123,30000,15.00,20240206,43100,-19.95,20230420,25300,36.36,20231031,2.74,N,099320,500,54 억,,131061,N,N,0,N,00,N
20240314,130710,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34350,-150,5,-0.43,1821987200,52233,52.42,34800,35350,34250,44850,24150,34500,34882.24,1.20,0,-4637,36133,35316,34683,33866,33233,35225,33775,55,10350,500,25530,50,1,10951278,3762,8.57,1.73,12,0.48,4007.00,19893.00,43100,20230420,-20.30,25300,20231031,35.77,38250,-10.20,20240123,30000,14.50,20240206,43100,-20.30,20230420,25300,35.77,20231031,2.74,N,099320,500,54 억,,131061,N,N,0,N,00,N
20240314,120711,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34300,-200,5,-0.58,1753117100,50226,50.41,34800,35350,34300,44850,24150,34500,34904.93,1.20,0,-4052,36133,35316,34683,33866,33233,35225,33775,55,10350,500,25530,50,1,10951278,3756,8.56,1.72,12,0.46,4007.00,19893.00,43100,20230420,-20.42,25300,20231031,35.57,38250,-10.33,20240123,30000,14.33,20240206,43100,-20.42,20230420,25300,35.57,20231031,2.74,N,099320,500,54 억,,131061,N,N,0,N,00,N
20240314,110712,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34450,-50,5,-0.14,1625235950,46511,46.68,34800,35350,34300,44850,24150,34500,34943.46,1.20,0,-2370,36133,35316,34683,33866,33233,35225,33775,55,10350,500,25530,50,1,10951278,3773,8.60,1.73,12,0.42,4007.00,19893.00,43100,20230420,-20.07,25300,20231031,36.17,38250,-9.93,20240123,30000,14.83,20240206,43100,-20.07,20230420,25300,36.17,20231031,2.74,N,099320,500,54 억,,131061,N,N,0,N,00,N
20240314,100717,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34600,100,2,0.29,1346348450,38423,38.56,34800,35350,34600,44850,24150,34500,35040.79,1.20,0,850,36133,35316,34683,33866,33233,35225,33775,55,10350,500,25530,50,1,10951278,3789,8.63,1.74,12,0.35,4007.00,19893.00,43100,20230420,-19.72,25300,20231031,36.76,38250,-9.54,20240123,30000,15.33,20240206,43100,-19.72,20230420,25300,36.76,20231031,2.74,N,099320,500,54 억,,131061,N,N,0,N,00,N
20240314,090714,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,35200,700,2,2.03,262384150,7491,7.52,34800,35250,34800,44850,24150,34500,35029.70,1.20,0,954,36133,35316,34683,33866,33233,35225,33775,55,10350,500,25530,50,1,10951278,3855,8.78,1.77,12,0.07,4007.00,19893.00,43100,20230420,-18.33,25300,20231031,39.13,38250,-7.97,20240123,30000,17.33,20240206,43100,-18.33,20230420,25300,39.13,20231031,2.74,N,099320,500,54 억,,131061,N,N,0,N,00,N
20240313,160705,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34500,0,3,0.00,3465881300,99471,186.18,34500,35500,34050,44850,24150,34500,34843.35,1.09,0,17674,35433,34966,34133,33666,32833,35200,33900,55,10350,500,25530,50,1,10951278,3778,-138.00,2.59,12,0.91,-250.00,13307.00,43100,20230420,-19.95,25300,20231031,36.36,38250,-9.80,20240123,30000,15.00,20240206,43100,-19.95,20230420,25300,36.36,20231031,2.72,N,099320,500,54 억,,119432,N,N,15,N,00,N
20240313,150705,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34500,0,3,0.00,3422930150,98225,183.85,34500,35500,34050,44850,24150,34500,34847.85,1.09,0,17981,35433,34966,34133,33666,32833,35200,33900,55,10350,500,25530,50,1,10951278,3778,-138.00,2.59,12,0.90,-250.00,13307.00,43100,20230420,-19.95,25300,20231031,36.36,38250,-9.80,20240123,30000,15.00,20240206,43100,-19.95,20230420,25300,36.36,20231031,2.72,N,099320,500,54 억,,119432,N,N,15,N,00,N
20240313,140710,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34450,-50,5,-0.14,3252323550,93283,174.60,34500,35500,34050,44850,24150,34500,34865.13,1.09,0,18666,35433,34966,34133,33666,32833,35200,33900,55,10350,500,25530,50,1,10951278,3773,-137.80,2.59,12,0.85,-250.00,13307.00,43100,20230420,-20.07,25300,20231031,36.17,38250,-9.93,20240123,30000,14.83,20240206,43100,-20.07,20230420,25300,36.17,20231031,2.72,N,099320,500,54 억,,119432,N,N,15,N,00,N
20240313,130711,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34550,50,2,0.14,2961165400,84840,158.80,34500,35500,34050,44850,24150,34500,34902.94,1.09,0,22341,35433,34966,34133,33666,32833,35200,33900,55,10350,500,25530,50,1,10951278,3784,-138.20,2.60,12,0.77,-250.00,13307.00,43100,20230420,-19.84,25300,20231031,36.56,38250,-9.67,20240123,30000,15.17,20240206,43100,-19.84,20230420,25300,36.56,20231031,2.72,N,099320,500,54 억,,119432,N,N,15,N,00,N
20240313,120707,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,35000,500,2,1.45,2698118850,77267,144.62,34500,35500,34050,44850,24150,34500,34919.42,1.09,0,25535,35433,34966,34133,33666,32833,35200,33900,55,10350,500,25530,50,1,10951278,3833,-140.00,2.63,12,0.71,-250.00,13307.00,43100,20230420,-18.79,25300,20231031,38.34,38250,-8.50,20240123,30000,16.67,20240206,43100,-18.79,20230420,25300,38.34,20231031,2.72,N,099320,500,54 억,,119432,N,N,15,N,00,N
20240313,110704,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,35150,650,2,1.88,1979437550,56881,106.47,34500,35250,34050,44850,24150,34500,34799.63,1.09,0,18819,35433,34966,34133,33666,32833,35200,33900,55,10350,500,25530,50,1,10951278,3849,-140.60,2.64,12,0.52,-250.00,13307.00,43100,20230420,-18.45,25300,20231031,38.93,38250,-8.10,20240123,30000,17.17,20240206,43100,-18.45,20230420,25300,38.93,20231031,2.72,N,099320,500,54 억,,119432,N,N,15,N,00,N
20240313,100703,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34700,200,2,0.58,922285750,26683,49.94,34500,34950,34050,44850,24150,34500,34564.54,1.09,0,4269,35433,34966,34133,33666,32833,35200,33900,55,10350,500,25530,50,1,10951278,3800,-138.80,2.61,12,0.24,-250.00,13307.00,43100,20230420,-19.49,25300,20231031,37.15,38250,-9.28,20240123,30000,15.67,20240206,43100,-19.49,20230420,25300,37.15,20231031,2.72,N,099320,500,54 억,,119432,N,N,15,N,00,N
20240313,090707,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34750,250,2,0.72,119707550,3463,6.48,34500,34850,34350,44850,24150,34500,34567.59,1.09,0,905,35433,34966,34133,33666,32833,35200,33900,55,10350,500,25530,50,1,10951278,3806,-139.00,2.61,12,0.03,-250.00,13307.00,43100,20230420,-19.37,25300,20231031,37.35,38250,-9.15,20240123,30000,15.83,20240206,43100,-19.37,20230420,25300,37.35,20231031,2.72,N,099320,500,54 억,,119432,N,N,15,N,00,N
20240312,160658,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34500,150,2,0.44,1748803700,51790,123.59,34400,34600,33300,44650,24050,34350,33765.79,1.18,0,-9791,34850,34600,34150,33900,33450,34725,34025,55,10300,500,25410,50,1,10951278,3778,-138.00,2.59,12,0.47,-250.00,13307.00,43100,20230420,-19.95,25300,20231031,36.36,38250,-9.80,20240123,30000,15.00,20240206,43100,-19.95,20230420,25300,36.36,20231031,2.65,N,099320,500,54 억,,129221,N,N,15,N,00,N
20240312,150656,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34050,-300,5,-0.87,1495407300,44429,106.02,34400,34400,33300,44650,24050,34350,33658.36,1.18,0,-8895,34850,34600,34150,33900,33450,34725,34025,55,10300,500,25410,50,1,10951278,3729,-136.20,2.56,12,0.41,-250.00,13307.00,43100,20230420,-21.00,25300,20231031,34.58,38250,-10.98,20240123,30000,13.50,20240206,43100,-21.00,20230420,25300,34.58,20231031,2.65,N,099320,500,54 억,,129221,N,N,221,N,00,N
20240312,140651,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33750,-600,5,-1.75,1266436700,37679,89.92,34400,34400,33300,44650,24050,34350,33611.21,1.18,0,-9956,34850,34600,34150,33900,33450,34725,34025,55,10300,500,25410,50,1,10951278,3696,-135.00,2.54,12,0.34,-250.00,13307.00,43100,20230420,-21.69,25300,20231031,33.40,38250,-11.76,20240123,30000,12.50,20240206,43100,-21.69,20230420,25300,33.40,20231031,2.65,N,099320,500,54 억,,129221,N,N,221,N,00,N
20240312,130626,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33450,-900,5,-2.62,1157279400,34429,82.16,34400,34400,33300,44650,24050,34350,33613.51,1.18,0,-9921,34850,34600,34150,33900,33450,34725,34025,55,10300,500,25410,50,1,10951278,3663,-133.80,2.51,12,0.31,-250.00,13307.00,43100,20230420,-22.39,25300,20231031,32.21,38250,-12.55,20240123,30000,11.50,20240206,43100,-22.39,20230420,25300,32.21,20231031,2.65,N,099320,500,54 억,,129221,N,N,221,N,00,N
20240312,120659,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33450,-900,5,-2.62,1060431600,31533,75.25,34400,34400,33300,44650,24050,34350,33629.26,1.18,0,-9574,34850,34600,34150,33900,33450,34725,34025,55,10300,500,25410,50,1,10951278,3663,-133.80,2.51,12,0.29,-250.00,13307.00,43100,20230420,-22.39,25300,20231031,32.21,38250,-12.55,20240123,30000,11.50,20240206,43100,-22.39,20230420,25300,32.21,20231031,2.65,N,099320,500,54 억,,129221,N,N,221,N,00,N
20240312,110658,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33400,-950,5,-2.77,886600000,26342,62.86,34400,34400,33300,44650,24050,34350,33657.28,1.18,0,-8434,34850,34600,34150,33900,33450,34725,34025,55,10300,500,25410,50,1,10951278,3658,-133.60,2.51,12,0.24,-250.00,13307.00,43100,20230420,-22.51,25300,20231031,32.02,38250,-12.68,20240123,30000,11.33,20240206,43100,-22.51,20230420,25300,32.02,20231031,2.65,N,099320,500,54 억,,129221,N,N,221,N,00,N
20240312,100657,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33650,-700,5,-2.04,491063750,14507,34.62,34400,34400,33600,44650,24050,34350,33850.12,1.18,0,-6069,34850,34600,34150,33900,33450,34725,34025,55,10300,500,25410,50,1,10951278,3685,-134.60,2.53,12,0.13,-250.00,13307.00,43100,20230420,-21.93,25300,20231031,33.00,38250,-12.03,20240123,30000,12.17,20240206,43100,-21.93,20230420,25300,33.00,20231031,2.65,N,099320,500,54 억,,129221,N,N,221,N,00,N
20240312,090656,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34250,-100,5,-0.29,30499250,890,2.12,34400,34400,34150,44650,24050,34350,34268.82,1.18,0,-236,34850,34600,34150,33900,33450,34725,34025,55,10300,500,25410,50,1,10951278,3751,-137.00,2.57,12,0.01,-250.00,13307.00,43100,20230420,-20.53,25300,20231031,35.38,38250,-10.46,20240123,30000,14.17,20240206,43100,-20.53,20230420,25300,35.38,20231031,2.65,N,099320,500,54 억,,129221,N,N,221,N,00,N
20240311,160655,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34350,550,2,1.63,1409627850,41331,88.43,33800,34400,33700,43900,23700,33800,34105.57,1.13,0,5867,35400,34600,33850,33050,32300,34225,32675,55,10100,500,25010,50,1,10951278,3762,-137.40,2.58,12,0.38,-250.00,13307.00,43100,20230420,-20.30,25300,20231031,35.77,38250,-10.20,20240123,30000,14.50,20240206,43100,-20.30,20230420,25300,35.77,20231031,2.63,N,099320,500,54 억,,123353,N,N,221,N,00,N
20240311,150656,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34300,500,2,1.48,1322828000,38802,83.02,33800,34400,33700,43900,23700,33800,34091.75,1.13,0,5946,35400,34600,33850,33050,32300,34225,32675,55,10100,500,25010,50,1,10951278,3756,-137.20,2.58,12,0.35,-250.00,13307.00,43100,20230420,-20.42,25300,20231031,35.57,38250,-10.33,20240123,30000,14.33,20240206,43100,-20.42,20230420,25300,35.57,20231031,2.63,N,099320,500,54 억,,123353,N,N,0,N,00,N
20240311,140653,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34100,300,2,0.89,1170830900,34346,73.48,33800,34400,33700,43900,23700,33800,34089.29,1.13,0,4840,35400,34600,33850,33050,32300,34225,32675,55,10100,500,25010,50,1,10951278,3734,-136.40,2.56,12,0.31,-250.00,13307.00,43100,20230420,-20.88,25300,20231031,34.78,38250,-10.85,20240123,30000,13.67,20240206,43100,-20.88,20230420,25300,34.78,20231031,2.63,N,099320,500,54 억,,123353,N,N,0,N,00,N
20240311,130653,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34050,250,2,0.74,1063353400,31191,66.73,33800,34400,33700,43900,23700,33800,34091.67,1.13,0,6005,35400,34600,33850,33050,32300,34225,32675,55,10100,500,25010,50,1,10951278,3729,-136.20,2.56,12,0.28,-250.00,13307.00,43100,20230420,-21.00,25300,20231031,34.58,38250,-10.98,20240123,30000,13.50,20240206,43100,-21.00,20230420,25300,34.58,20231031,2.63,N,099320,500,54 억,,123353,N,N,0,N,00,N
20240311,120655,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34200,400,2,1.18,961205050,28197,60.33,33800,34400,33700,43900,23700,33800,34088.91,1.13,0,5189,35400,34600,33850,33050,32300,34225,32675,55,10100,500,25010,50,1,10951278,3745,-136.80,2.57,12,0.26,-250.00,13307.00,43100,20230420,-20.65,25300,20231031,35.18,38250,-10.59,20240123,30000,14.00,20240206,43100,-20.65,20230420,25300,35.18,20231031,2.63,N,099320,500,54 억,,123353,N,N,0,N,00,N
20240311,110651,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34150,350,2,1.04,841911850,24698,52.84,33800,34400,33700,43900,23700,33800,34088.26,1.13,0,5057,35400,34600,33850,33050,32300,34225,32675,55,10100,500,25010,50,1,10951278,3740,-136.60,2.57,12,0.23,-250.00,13307.00,43100,20230420,-20.77,25300,20231031,34.98,38250,-10.72,20240123,30000,13.83,20240206,43100,-20.77,20230420,25300,34.98,20231031,2.63,N,099320,500,54 억,,123353,N,N,0,N,00,N
20240311,100644,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34300,500,2,1.48,590903600,17366,37.15,33800,34400,33700,43900,23700,33800,34026.47,1.13,0,5822,35400,34600,33850,33050,32300,34225,32675,55,10100,500,25010,50,1,10951278,3756,-137.20,2.58,12,0.16,-250.00,13307.00,43100,20230420,-20.42,25300,20231031,35.57,38250,-10.33,20240123,30000,14.33,20240206,43100,-20.42,20230420,25300,35.57,20231031,2.63,N,099320,500,54 억,,123353,N,N,0,N,00,N
20240311,090647,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34000,200,2,0.59,74920150,2209,4.73,33800,34250,33700,43900,23700,33800,33915.87,1.13,0,392,35400,34600,33850,33050,32300,34225,32675,55,10100,500,25010,50,1,10951278,3723,-136.00,2.56,12,0.02,-250.00,13307.00,43100,20230420,-21.11,25300,20231031,34.39,38250,-11.11,20240123,30000,13.33,20240206,43100,-21.11,20230420,25300,34.39,20231031,2.63,N,099320,500,54 억,,123353,N,N,0,N,00,N
20240308,160652,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33800,-400,5,-1.17,1551952600,46253,51.46,34200,34650,33100,44450,23950,34200,33553.42,1.17,0,-5232,35433,34816,34033,33416,32633,35125,33725,55,10250,500,25300,50,1,10951278,3702,-135.20,2.54,12,0.42,-250.00,13307.00,43100,20230420,-21.58,25300,20231031,33.60,38250,-11.63,20240123,30000,12.67,20240206,43100,-21.58,20230420,25300,33.60,20231031,2.72,N,099320,500,54 억,,128542,N,N,256,N,00,N
20240308,150649,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33400,-800,5,-2.34,1100341350,32709,36.39,34200,34650,33250,44450,23950,34200,33640.32,1.17,0,-9498,35433,34816,34033,33416,32633,35125,33725,55,10250,500,25300,50,1,10951278,3658,-133.60,2.51,12,0.30,-250.00,13307.00,43100,20230420,-22.51,25300,20231031,32.02,38250,-12.68,20240123,30000,11.33,20240206,43100,-22.51,20230420,25300,32.02,20231031,2.72,N,099320,500,54 억,,128542,N,N,256,N,00,N
20240308,140647,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33350,-850,5,-2.49,900421000,26755,29.77,34200,34650,33250,44450,23950,34200,33654.31,1.17,0,-9870,35433,34816,34033,33416,32633,35125,33725,55,10250,500,25300,50,1,10951278,3652,-133.40,2.51,12,0.24,-250.00,13307.00,43100,20230420,-22.62,25300,20231031,31.82,38250,-12.81,20240123,30000,11.17,20240206,43100,-22.62,20230420,25300,31.82,20231031,2.72,N,099320,500,54 억,,128542,N,N,256,N,00,N
20240308,130645,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33550,-650,5,-1.90,738401600,21903,24.37,34200,34650,33400,44450,23950,34200,33712.35,1.17,0,-8192,35433,34816,34033,33416,32633,35125,33725,55,10250,500,25300,50,1,10951278,3674,-134.20,2.52,12,0.20,-250.00,13307.00,43100,20230420,-22.16,25300,20231031,32.61,38250,-12.29,20240123,30000,11.83,20240206,43100,-22.16,20230420,25300,32.61,20231031,2.72,N,099320,500,54 억,,128542,N,N,256,N,00,N
20240308,120645,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33450,-750,5,-2.19,670333250,19867,22.10,34200,34650,33450,44450,23950,34200,33741.04,1.17,0,-7191,35433,34816,34033,33416,32633,35125,33725,55,10250,500,25300,50,1,10951278,3663,-133.80,2.51,12,0.18,-250.00,13307.00,43100,20230420,-22.39,25300,20231031,32.21,38250,-12.55,20240123,30000,11.50,20240206,43100,-22.39,20230420,25300,32.21,20231031,2.72,N,099320,500,54 억,,128542,N,N,256,N,00,N
20240308,110646,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33600,-600,5,-1.75,587138850,17386,19.34,34200,34650,33450,44450,23950,34200,33770.78,1.17,0,-5453,35433,34816,34033,33416,32633,35125,33725,55,10250,500,25300,50,1,10951278,3680,-134.40,2.52,12,0.16,-250.00,13307.00,43100,20230420,-22.04,25300,20231031,32.81,38250,-12.16,20240123,30000,12.00,20240206,43100,-22.04,20230420,25300,32.81,20231031,2.72,N,099320,500,54 억,,128542,N,N,256,N,00,N
20240308,100642,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33650,-550,5,-1.61,390694150,11535,12.83,34200,34650,33650,44450,23950,34200,33870.32,1.17,0,-4014,35433,34816,34033,33416,32633,35125,33725,55,10250,500,25300,50,1,10951278,3685,-134.60,2.53,12,0.11,-250.00,13307.00,43100,20230420,-21.93,25300,20231031,33.00,38250,-12.03,20240123,30000,12.17,20240206,43100,-21.93,20230420,25300,33.00,20231031,2.72,N,099320,500,54 억,,128542,N,N,256,N,00,N
20240308,090643,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34000,-200,5,-0.58,48349650,1414,1.57,34200,34650,33950,44450,23950,34200,34193.53,1.17,0,-905,35433,34816,34033,33416,32633,35125,33725,55,10250,500,25300,50,1,10951278,3723,-136.00,2.56,12,0.01,-250.00,13307.00,43100,20230420,-21.11,25300,20231031,34.39,38250,-11.11,20240123,30000,13.33,20240206,43100,-21.11,20230420,25300,34.39,20231031,2.72,N,099320,500,54 억,,128542,N,N,256,N,00,N
20240307,160644,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34200,450,2,1.33,3056679450,89754,145.45,33950,34650,33250,43850,23650,33750,34055.55,1.10,0,8193,35650,34700,33000,32050,30350,35175,32525,55,10100,500,24970,50,1,10951278,3745,-136.80,2.57,12,0.82,-250.00,13307.00,43100,20230420,-20.65,25300,20231031,35.18,38250,-10.59,20240123,30000,14.00,20240206,43100,-20.65,20230420,25300,35.18,20231031,2.71,N,099320,500,54 억,,120390,N,N,256,N,00,N
20240307,150625,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34250,500,2,1.48,2977421600,87438,141.70,33950,34650,33250,43850,23650,33750,34051.80,1.10,0,8037,35650,34700,33000,32050,30350,35175,32525,55,10100,500,24970,50,1,10951278,3751,-137.00,2.57,12,0.80,-250.00,13307.00,43100,20230420,-20.53,25300,20231031,35.38,38250,-10.46,20240123,30000,14.17,20240206,43100,-20.53,20230420,25300,35.38,20231031,2.71,N,099320,500,54 억,,120390,N,N,150,N,00,N
20240307,140634,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,34350,600,2,1.78,2802875150,82342,133.44,33950,34650,33250,43850,23650,33750,34039.43,1.10,0,7533,35650,34700,33000,32050,30350,35175,32525,55,10100,500,24970,50,1,10951278,3762,-137.40,2.58,12,0.75,-250.00,13307.00,43100,20230420,-20.30,25300,20231031,35.77,38250,-10.20,20240123,30000,14.50,20240206,43100,-20.30,20230420,25300,35.77,20231031,2.71,N,099320,500,54 억,,120390,N,N,150,N,00,N
20240307,130636,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33900,150,2,0.44,2043018400,60217,97.58,33950,34300,33250,43850,23650,33750,33927.60,1.10,0,-4851,35650,34700,33000,32050,30350,35175,32525,55,10100,500,24970,50,1,10951278,3712,-135.60,2.55,12,0.55,-250.00,13307.00,43100,20230420,-21.35,25300,20231031,33.99,38250,-11.37,20240123,30000,13.00,20240206,43100,-21.35,20230420,25300,33.99,20231031,2.71,N,099320,500,54 억,,120390,N,N,150,N,00,N
20240307,120638,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33850,100,2,0.30,1690389900,49836,80.76,33950,34300,33250,43850,23650,33750,33919.05,1.10,0,-9408,35650,34700,33000,32050,30350,35175,32525,55,10100,500,24970,50,1,10951278,3707,-135.40,2.54,12,0.46,-250.00,13307.00,43100,20230420,-21.46,25300,20231031,33.79,38250,-11.50,20240123,30000,12.83,20240206,43100,-21.46,20230420,25300,33.79,20231031,2.71,N,099320,500,54 억,,120390,N,N,150,N,00,N
20240307,110643,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33800,50,2,0.15,1516971800,44700,72.44,33950,34300,33250,43850,23650,33750,33936.73,1.10,0,-6442,35650,34700,33000,32050,30350,35175,32525,55,10100,500,24970,50,1,10951278,3702,-135.20,2.54,12,0.41,-250.00,13307.00,43100,20230420,-21.58,25300,20231031,33.60,38250,-11.63,20240123,30000,12.67,20240206,43100,-21.58,20230420,25300,33.60,20231031,2.71,N,099320,500,54 억,,120390,N,N,150,N,00,N
20240307,100638,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33950,200,2,0.59,1156834550,34105,55.27,33950,34300,33250,43850,23650,33750,33919.79,1.10,0,-3224,35650,34700,33000,32050,30350,35175,32525,55,10100,500,24970,50,1,10951278,3718,-135.80,2.55,12,0.31,-250.00,13307.00,43100,20230420,-21.23,25300,20231031,34.19,38250,-11.24,20240123,30000,13.17,20240206,43100,-21.23,20230420,25300,34.19,20231031,2.71,N,099320,500,54 억,,120390,N,N,150,N,00,N
20240307,090640,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33950,200,2,0.59,91341350,2703,4.38,33950,33950,33500,43850,23650,33750,33792.58,1.10,0,-453,35650,34700,33000,32050,30350,35175,32525,55,10100,500,24970,50,1,10951278,3718,-135.80,2.55,12,0.02,-250.00,13307.00,43100,20230420,-21.23,25300,20231031,34.19,38250,-11.24,20240123,30000,13.17,20240206,43100,-21.23,20230420,25300,34.19,20231031,2.71,N,099320,500,54 억,,120390,N,N,150,N,00,N
20240306,160636,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33750,2200,2,6.97,2039987050,61359,316.20,31300,33950,31300,41000,22100,31550,33246.44,0.88,0,24502,32650,32100,31700,31150,30750,31900,30950,55,9450,500,23340,50,1,10951278,3696,-135.00,2.54,12,0.56,-250.00,13307.00,43100,20230420,-21.69,25300,20231031,33.40,38250,-11.76,20240123,30000,12.50,20240206,43100,-21.69,20230420,25300,33.40,20231031,2.72,N,099320,500,54 억,,95870,N,N,150,N,00,N
20240306,150636,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33850,2300,2,7.29,1945325200,58557,301.76,31300,33900,31300,41000,22100,31550,33221.05,0.88,0,24057,32650,32100,31700,31150,30750,31900,30950,55,9450,500,23340,50,1,10951278,3707,-135.40,2.54,12,0.53,-250.00,13307.00,43100,20230420,-21.46,25300,20231031,33.79,38250,-11.50,20240123,30000,12.83,20240206,43100,-21.46,20230420,25300,33.79,20231031,2.72,N,099320,500,54 억,,95870,N,N,0,N,00,N
20240306,140639,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33400,1850,2,5.86,1764153750,53172,274.01,31300,33850,31300,41000,22100,31550,33178.25,0.88,0,22959,32650,32100,31700,31150,30750,31900,30950,55,9450,500,23340,50,1,10951278,3658,-133.60,2.51,12,0.49,-250.00,13307.00,43100,20230420,-22.51,25300,20231031,32.02,38250,-12.68,20240123,30000,11.33,20240206,43100,-22.51,20230420,25300,32.02,20231031,2.72,N,099320,500,54 억,,95870,N,N,0,N,00,N
20240306,130640,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33800,2250,2,7.13,1548387500,46743,240.88,31300,33850,31300,41000,22100,31550,33125.55,0.88,0,21522,32650,32100,31700,31150,30750,31900,30950,55,9450,500,23340,50,1,10951278,3702,-135.20,2.54,12,0.43,-250.00,13307.00,43100,20230420,-21.58,25300,20231031,33.60,38250,-11.63,20240123,30000,12.67,20240206,43100,-21.58,20230420,25300,33.60,20231031,2.72,N,099320,500,54 억,,95870,N,N,0,N,00,N
20240306,120638,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33400,1850,2,5.86,1294076400,39180,201.91,31300,33850,31300,41000,22100,31550,33029.00,0.88,0,16579,32650,32100,31700,31150,30750,31900,30950,55,9450,500,23340,50,1,10951278,3658,-133.60,2.51,12,0.36,-250.00,13307.00,43100,20230420,-22.51,25300,20231031,32.02,38250,-12.68,20240123,30000,11.33,20240206,43100,-22.51,20230420,25300,32.02,20231031,2.72,N,099320,500,54 억,,95870,N,N,0,N,00,N
20240306,110636,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,33550,2000,2,6.34,1135185500,34433,177.44,31300,33850,31300,41000,22100,31550,32967.95,0.88,0,14436,32650,32100,31700,31150,30750,31900,30950,55,9450,500,23340,50,1,10951278,3674,-134.20,2.52,12,0.31,-250.00,13307.00,43100,20230420,-22.16,25300,20231031,32.61,38250,-12.29,20240123,30000,11.83,20240206,43100,-22.16,20230420,25300,32.61,20231031,2.72,N,099320,500,54 억,,95870,N,N,0,N,00,N
20240306,100625,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,32700,1150,2,3.65,425141200,13177,67.91,31300,32800,31300,41000,22100,31550,32263.88,0.88,0,6243,32650,32100,31700,31150,30750,31900,30950,55,9450,500,23340,50,1,10951278,3581,-130.80,2.46,12,0.12,-250.00,13307.00,43100,20230420,-24.13,25300,20231031,29.25,38250,-14.51,20240123,30000,9.00,20240206,43100,-24.13,20230420,25300,29.25,20231031,2.72,N,099320,500,54 억,,95870,N,N,0,N,00,N
20240306,090636,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,32200,650,2,2.06,73289550,2320,11.96,31300,32200,31300,41000,22100,31550,31590.32,0.88,0,1299,32650,32100,31700,31150,30750,31900,30950,55,9450,500,23340,50,1,10951278,3526,-128.80,2.42,12,0.02,-250.00,13307.00,43100,20230420,-25.29,25300,20231031,27.27,38250,-15.82,20240123,30000,7.33,20240206,43100,-25.29,20230420,25300,27.27,20231031,2.72,N,099320,500,54 억,,95870,N,N,0,N,00,N
20240305,160631,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,31550,-300,5,-0.94,610977400,19383,44.11,31850,32250,31300,41400,22300,31850,31521.18,0.87,0,577,33383,32616,32033,31266,30683,32325,30975,55,9550,500,23560,50,1,10951278,3455,-126.20,2.37,12,0.18,-250.00,13307.00,43100,20230420,-26.80,25300,20231031,24.70,38250,-17.52,20240123,30000,5.17,20240206,43100,-26.80,20230420,25300,24.70,20231031,2.69,N,099320,500,54 억,,95292,N,N,0,N,00,N
20240305,150633,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,31450,-400,5,-1.26,596791950,18933,43.09,31850,32250,31300,41400,22300,31850,31521.26,0.87,0,602,33383,32616,32033,31266,30683,32325,30975,55,9550,500,23560,50,1,10951278,3444,-125.80,2.36,12,0.17,-250.00,13307.00,43100,20230420,-27.03,25300,20231031,24.31,38250,-17.78,20240123,30000,4.83,20240206,43100,-27.03,20230420,25300,24.31,20231031,2.69,N,099320,500,54 억,,95292,N,N,0,N,00,N
20240305,140626,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,31400,-450,5,-1.41,554793500,17596,40.05,31850,32250,31300,41400,22300,31850,31529.52,0.87,0,464,33383,32616,32033,31266,30683,32325,30975,55,9550,500,23560,50,1,10951278,3439,-125.60,2.36,12,0.16,-250.00,13307.00,43100,20230420,-27.15,25300,20231031,24.11,38250,-17.91,20240123,30000,4.67,20240206,43100,-27.15,20230420,25300,24.11,20231031,2.69,N,099320,500,54 억,,95292,N,N,0,N,00,N
20240305,130628,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,31400,-450,5,-1.41,495974900,15723,35.78,31850,32250,31300,41400,22300,31850,31544.55,0.87,0,206,33383,32616,32033,31266,30683,32325,30975,55,9550,500,23560,50,1,10951278,3439,-125.60,2.36,12,0.14,-250.00,13307.00,43100,20230420,-27.15,25300,20231031,24.11,38250,-17.91,20240123,30000,4.67,20240206,43100,-27.15,20230420,25300,24.11,20231031,2.69,N,099320,500,54 억,,95292,N,N,0,N,00,N
20240305,120626,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,31500,-350,5,-1.10,403095950,12770,29.06,31850,32250,31300,41400,22300,31850,31565.85,0.87,0,216,33383,32616,32033,31266,30683,32325,30975,55,9550,500,23560,50,1,10951278,3450,-126.00,2.37,12,0.12,-250.00,13307.00,43100,20230420,-26.91,25300,20231031,24.51,38250,-17.65,20240123,30000,5.00,20240206,43100,-26.91,20230420,25300,24.51,20231031,2.69,N,099320,500,54 억,,95292,N,N,0,N,00,N
20240305,110628,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,31700,-150,5,-0.47,365139500,11566,26.32,31850,32250,31300,41400,22300,31850,31570.08,0.87,0,176,33383,32616,32033,31266,30683,32325,30975,55,9550,500,23560,50,1,10951278,3472,-126.80,2.38,12,0.11,-250.00,13307.00,43100,20230420,-26.45,25300,20231031,25.30,38250,-17.12,20240123,30000,5.67,20240206,43100,-26.45,20230420,25300,25.30,20231031,2.69,N,099320,500,54 억,,95292,N,N,0,N,00,N
20240305,100624,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,31700,-150,5,-0.47,214942050,6806,15.49,31850,32250,31300,41400,22300,31850,31581.26,0.87,0,143,33383,32616,32033,31266,30683,32325,30975,55,9550,500,23560,50,1,10951278,3472,-126.80,2.38,12,0.06,-250.00,13307.00,43100,20230420,-26.45,25300,20231031,25.30,38250,-17.12,20240123,30000,5.67,20240206,43100,-26.45,20230420,25300,25.30,20231031,2.69,N,099320,500,54 억,,95292,N,N,0,N,00,N
20240305,090626,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,31600,-250,5,-0.78,32761150,1033,2.35,31850,31850,31300,41400,22300,31850,31714.57,0.87,0,-300,33383,32616,32033,31266,30683,32325,30975,55,9550,500,23560,50,1,10951278,3461,-126.40,2.37,12,0.01,-250.00,13307.00,43100,20230420,-26.68,25300,20231031,24.90,38250,-17.39,20240123,30000,5.33,20240206,43100,-26.68,20230420,25300,24.90,20231031,2.69,N,099320,500,54 억,,95292,N,N,0,N,00,N
20240304,160628,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,31850,-750,5,-2.30,1398698100,43886,230.01,32600,32800,31450,42350,22850,32600,31871.19,0.86,0,696,33400,33000,32750,32350,32100,32875,32225,55,9750,500,24120,50,1,10951278,3488,-127.40,2.39,12,0.40,-250.00,13307.00,43300,20230224,-26.44,25300,20231031,25.89,38250,-16.73,20240123,30000,6.17,20240206,43100,-26.10,20230420,25300,25.89,20231031,2.65,N,099320,500,54 억,,94252,N,N,393,N,00,N
20240304,150622,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,31750,-850,5,-2.61,1347186350,42267,221.53,32600,32800,31450,42350,22850,32600,31873.24,0.86,0,708,33400,33000,32750,32350,32100,32875,32225,55,9750,500,24120,50,1,10951278,3477,-127.00,2.39,12,0.39,-250.00,13307.00,43300,20230224,-26.67,25300,20231031,25.49,38250,-16.99,20240123,30000,5.83,20240206,43100,-26.33,20230420,25300,25.49,20231031,2.65,N,099320,500,54 억,,94252,N,N,393,N,00,N
20240304,140552,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,31500,-1100,5,-3.37,1214832800,38083,199.60,32600,32800,31450,42350,22850,32600,31899.61,0.86,0,358,33400,33000,32750,32350,32100,32875,32225,55,9750,500,24120,50,1,10951278,3450,-126.00,2.37,12,0.35,-250.00,13307.00,43300,20230224,-27.25,25300,20231031,24.51,38250,-17.65,20240123,30000,5.00,20240206,43100,-26.91,20230420,25300,24.51,20231031,2.65,N,099320,500,54 억,,94252,N,N,393,N,00,N
20240304,130619,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,31600,-1000,5,-3.07,955936650,29876,156.58,32600,32800,31500,42350,22850,32600,31996.81,0.86,0,-177,33400,33000,32750,32350,32100,32875,32225,55,9750,500,24120,50,1,10951278,3461,-126.40,2.37,12,0.27,-250.00,13307.00,43300,20230224,-27.02,25300,20231031,24.90,38250,-17.39,20240123,30000,5.33,20240206,43100,-26.68,20230420,25300,24.90,20231031,2.65,N,099320,500,54 억,,94252,N,N,393,N,00,N
20240304,120555,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,32150,-450,5,-1.38,579879850,18047,94.59,32600,32800,31700,42350,22850,32600,32131.65,0.86,0,2120,33400,33000,32750,32350,32100,32875,32225,55,9750,500,24120,50,1,10951278,3521,-128.60,2.42,12,0.16,-250.00,13307.00,43300,20230224,-25.75,25300,20231031,27.08,38250,-15.95,20240123,30000,7.17,20240206,43100,-25.41,20230420,25300,27.08,20231031,2.65,N,099320,500,54 억,,94252,N,N,393,N,00,N
20240304,110614,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,32150,-450,5,-1.38,564626200,17571,92.09,32600,32800,31700,42350,22850,32600,32133.98,0.86,0,2175,33400,33000,32750,32350,32100,32875,32225,55,9750,500,24120,50,1,10951278,3521,-128.60,2.42,12,0.16,-250.00,13307.00,43300,20230224,-25.75,25300,20231031,27.08,38250,-15.95,20240123,30000,7.17,20240206,43100,-25.41,20230420,25300,27.08,20231031,2.65,N,099320,500,54 억,,94252,N,N,393,N,00,N
20240304,100616,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,32100,-500,5,-1.53,488651900,15205,79.69,32600,32800,31700,42350,22850,32600,32137.58,0.86,0,1566,33400,33000,32750,32350,32100,32875,32225,55,9750,500,24120,50,1,10951278,3515,-128.40,2.41,12,0.14,-250.00,13307.00,43300,20230224,-25.87,25300,20231031,26.88,38250,-16.08,20240123,30000,7.00,20240206,43100,-25.52,20230420,25300,26.88,20231031,2.65,N,099320,500,54 억,,94252,N,N,393,N,00,N
20240304,090616,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,32650,50,2,0.15,55586100,1700,8.91,32600,32800,32600,42350,22850,32600,32697.71,0.86,0,336,33400,33000,32750,32350,32100,32875,32225,55,9750,500,24120,50,1,10951278,3576,-130.60,2.45,12,0.02,-250.00,13307.00,43300,20230224,-24.60,25300,20231031,29.05,38250,-14.64,20240123,30000,8.83,20240206,43100,-24.25,20230420,25300,29.05,20231031,2.65,N,099320,500,54 억,,94252,N,N,393,N,00,N