KissMeData/340360/price/prices-20240201.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
20240229,161123,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2510,-45,5,-1.76,8342854650,3225443,64.93,2495,2755,2400,3320,1790,2555,2586.66,2.30,0,167907,3478,3016,2758,2296,2038,2887,2167,43,765,100,0,5,1,43388212,1089,-17.43,6.11,12,7.43,-144.00,411.00,4280,20240226,-41.36,780,20230425,221.79,4280,-41.36,20240226,1448,73.34,20240129,4280,-41.36,20240226,780,221.79,20230425,1.89,N,340360,100,43 억,,999383,N,N,0,N,02,N
20240229,151128,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2510,-45,5,-1.76,8147445695,3147815,63.37,2495,2755,2400,3320,1790,2555,2588.29,2.30,0,168150,3478,3016,2758,2296,2038,2887,2167,43,765,100,0,5,1,43388212,1089,-17.43,6.11,12,7.26,-144.00,411.00,4280,20240226,-41.36,780,20230425,221.79,4280,-41.36,20240226,1448,73.34,20240129,4280,-41.36,20240226,780,221.79,20230425,1.89,N,340360,100,43 억,,999383,N,N,0,N,02,N
20240229,141128,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2535,-20,5,-0.78,7467117245,2873204,57.84,2495,2755,2470,3320,1790,2555,2598.88,2.30,0,195716,3478,3016,2758,2296,2038,2887,2167,43,765,100,0,5,1,43388212,1100,-17.60,6.17,12,6.62,-144.00,411.00,4280,20240226,-40.77,780,20230425,225.00,4280,-40.77,20240226,1448,75.07,20240129,4280,-40.77,20240226,780,225.00,20230425,1.89,N,340360,100,43 억,,999383,N,N,0,N,02,N
20240229,131127,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2560,5,2,0.20,6906096370,2651217,53.37,2495,2755,2470,3320,1790,2555,2604.88,2.30,0,237663,3478,3016,2758,2296,2038,2887,2167,43,765,100,0,5,1,43388212,1111,-17.78,6.23,12,6.11,-144.00,411.00,4280,20240226,-40.19,780,20230425,228.21,4280,-40.19,20240226,1448,76.80,20240129,4280,-40.19,20240226,780,228.21,20230425,1.89,N,340360,100,43 억,,999383,N,N,0,N,02,N
20240229,121126,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2660,105,2,4.11,6410149350,2461158,49.54,2495,2755,2470,3320,1790,2555,2604.53,2.30,0,265514,3478,3016,2758,2296,2038,2887,2167,43,765,100,0,5,1,43388212,1154,-18.47,6.47,12,5.67,-144.00,411.00,4280,20240226,-37.85,780,20230425,241.03,4280,-37.85,20240226,1448,83.70,20240129,4280,-37.85,20240226,780,241.03,20230425,1.89,N,340360,100,43 억,,999383,N,N,0,N,02,N
20240229,111130,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2545,-10,5,-0.39,4831139930,1860303,37.45,2495,2755,2470,3320,1790,2555,2596.96,2.30,0,221020,3478,3016,2758,2296,2038,2887,2167,43,765,100,0,5,1,43388212,1104,-17.67,6.19,12,4.29,-144.00,411.00,4280,20240226,-40.54,780,20230425,226.28,4280,-40.54,20240226,1448,75.76,20240129,4280,-40.54,20240226,780,226.28,20230425,1.89,N,340360,100,43 억,,999383,N,N,0,N,02,N
20240229,101131,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2595,40,2,1.57,4393092680,1689692,34.01,2495,2755,2470,3320,1790,2555,2599.94,2.30,0,203340,3478,3016,2758,2296,2038,2887,2167,43,765,100,0,5,1,43388212,1126,-18.02,6.31,12,3.89,-144.00,411.00,4280,20240226,-39.37,780,20230425,232.69,4280,-39.37,20240226,1448,79.21,20240129,4280,-39.37,20240226,780,232.69,20230425,1.89,N,340360,100,43 억,,999383,N,N,0,N,02,N
20240229,091128,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2640,85,2,3.33,874999495,343602,6.92,2495,2675,2470,3320,1790,2555,2546.55,2.30,0,70138,3478,3016,2758,2296,2038,2887,2167,43,765,100,0,5,1,43388212,1145,-18.33,6.42,12,0.79,-144.00,411.00,4280,20240226,-38.32,780,20230425,238.46,4280,-38.32,20240226,1448,82.32,20240129,4280,-38.32,20240226,780,238.46,20230425,1.89,N,340360,100,43 억,,999383,N,N,0,N,02,N
20240228,161022,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2555,-435,5,-14.55,13749444465,4897969,67.31,3095,3220,2500,3885,2095,2990,2807.32,2.19,0,38608,4136,3562,3181,2607,2226,3372,2417,43,895,100,0,5,1,43388212,1109,-17.74,6.22,12,11.29,-144.00,411.00,4280,20240226,-40.30,780,20230425,227.56,4280,-40.30,20240226,1448,76.45,20240129,4280,-40.30,20240226,780,227.56,20230425,2.31,N,340360,100,43 억,,952298,N,N,0,N,02,N
20240228,151021,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2590,-400,5,-13.38,13357853450,4746029,65.22,3095,3220,2500,3885,2095,2990,2814.52,2.19,0,27989,4136,3562,3181,2607,2226,3372,2417,43,895,100,0,5,1,43388212,1124,-17.99,6.30,12,10.94,-144.00,411.00,4280,20240226,-39.49,780,20230425,232.05,4280,-39.49,20240226,1448,78.87,20240129,4280,-39.49,20240226,780,232.05,20230425,2.31,N,340360,100,43 억,,952298,N,N,0,N,02,N
20240228,141126,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2645,-345,5,-11.54,12769489925,4522082,62.14,3095,3220,2500,3885,2095,2990,2823.80,2.19,0,40114,4136,3562,3181,2607,2226,3372,2417,43,895,100,0,5,1,43388212,1148,-18.37,6.44,12,10.42,-144.00,411.00,4280,20240226,-38.20,780,20230425,239.10,4280,-38.20,20240226,1448,82.67,20240129,4280,-38.20,20240226,780,239.10,20230425,2.31,N,340360,100,43 억,,952298,N,N,0,N,02,N
20240228,131118,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2655,-335,5,-11.20,12245809740,4322363,59.40,3095,3220,2500,3885,2095,2990,2833.12,2.19,0,49761,4136,3562,3181,2607,2226,3372,2417,43,895,100,0,5,1,43388212,1152,-18.44,6.46,12,9.96,-144.00,411.00,4280,20240226,-37.97,780,20230425,240.38,4280,-37.97,20240226,1448,83.36,20240129,4280,-37.97,20240226,780,240.38,20230425,2.31,N,340360,100,43 억,,952298,N,N,0,N,02,N
20240228,121130,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2540,-450,5,-15.05,11109393580,3890228,53.46,3095,3220,2500,3885,2095,2990,2855.71,2.19,0,42200,4136,3562,3181,2607,2226,3372,2417,43,895,100,0,5,1,43388212,1102,-17.64,6.18,12,8.97,-144.00,411.00,4280,20240226,-40.65,780,20230425,225.64,4280,-40.65,20240226,1448,75.41,20240129,4280,-40.65,20240226,780,225.64,20230425,2.31,N,340360,100,43 억,,952298,N,N,0,N,02,N
20240228,111045,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2905,-85,5,-2.84,6370677825,2086536,28.67,3095,3220,2900,3885,2095,2990,3053.24,2.19,0,-27660,4136,3562,3181,2607,2226,3372,2417,43,895,100,0,5,1,43388212,1260,-20.17,7.07,12,4.81,-144.00,411.00,4280,20240226,-32.13,780,20230425,272.44,4280,-32.13,20240226,1448,100.62,20240129,4280,-32.13,20240226,780,272.44,20230425,2.31,N,340360,100,43 억,,952298,N,N,0,N,02,N
20240228,101127,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2985,-5,5,-0.17,4528943810,1471665,20.22,3095,3220,2900,3885,2095,2990,3077.45,2.19,0,-17260,4136,3562,3181,2607,2226,3372,2417,43,895,100,0,5,1,43388212,1295,-20.73,7.26,12,3.39,-144.00,411.00,4280,20240226,-30.26,780,20230425,282.69,4280,-30.26,20240226,1448,106.15,20240129,4280,-30.26,20240226,780,282.69,20230425,2.31,N,340360,100,43 억,,952298,N,N,0,N,02,N
20240228,091131,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,3020,30,2,1.00,2260416330,721338,9.91,3095,3220,2990,3885,2095,2990,3133.71,2.19,0,-869,4136,3562,3181,2607,2226,3372,2417,43,895,100,0,5,1,43388212,1310,-20.97,7.35,12,1.66,-144.00,411.00,4280,20240226,-29.44,780,20230425,287.18,4280,-29.44,20240226,1448,108.56,20240129,4280,-29.44,20240226,780,287.18,20230425,2.31,N,340360,100,43 억,,952298,N,N,0,N,02,N
20240227,161125,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2990,-720,5,-19.41,22620453045,7221503,26.94,3495,3755,2800,4820,2600,3710,3132.41,2.24,0,-14532,4713,4211,3778,3276,2843,4462,3527,43,1110,100,0,5,1,43388212,1297,-20.76,7.27,12,16.64,-144.00,411.00,4280,20240226,-30.14,780,20230425,283.33,4280,-30.14,20240226,1448,106.49,20240129,4280,-30.14,20240226,780,283.33,20230425,2.39,N,340360,100,43 억,,971248,N,N,0,N,02,N
20240227,151126,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2850,-860,5,-23.18,21557210720,6859160,25.58,3495,3755,2800,4820,2600,3710,3142.82,2.24,0,-7948,4713,4211,3778,3276,2843,4462,3527,43,1110,100,0,5,1,43388212,1237,-19.79,6.93,12,15.81,-144.00,411.00,4280,20240226,-33.41,780,20230425,265.38,4280,-33.41,20240226,1448,96.82,20240129,4280,-33.41,20240226,780,265.38,20230425,2.39,N,340360,100,43 억,,971248,N,N,0,N,02,N
20240227,141123,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,3045,-665,5,-17.92,19262734595,6066661,22.63,3495,3755,2845,4820,2600,3710,3175.16,2.24,0,-41605,4713,4211,3778,3276,2843,4462,3527,43,1110,100,0,5,1,43388212,1321,-21.15,7.41,12,13.98,-144.00,411.00,4280,20240226,-28.86,780,20230425,290.38,4280,-28.86,20240226,1448,110.29,20240129,4280,-28.86,20240226,780,290.38,20230425,2.39,N,340360,100,43 억,,971248,N,N,0,N,02,N
20240227,131045,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,3100,-610,5,-16.44,18299015935,5753903,21.46,3495,3755,2845,4820,2600,3710,3180.26,2.24,0,-13366,4713,4211,3778,3276,2843,4462,3527,43,1110,100,0,5,1,43388212,1345,-21.53,7.54,12,13.26,-144.00,411.00,4280,20240226,-27.57,780,20230425,297.44,4280,-27.57,20240226,1448,114.09,20240129,4280,-27.57,20240226,780,297.44,20230425,2.39,N,340360,100,43 억,,971248,N,N,0,N,02,N
20240227,121126,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,3015,-695,5,-18.73,17516524140,5501486,20.52,3495,3755,2845,4820,2600,3710,3183.94,2.24,0,33503,4713,4211,3778,3276,2843,4462,3527,43,1110,100,0,5,1,43388212,1308,-20.94,7.34,12,12.68,-144.00,411.00,4280,20240226,-29.56,780,20230425,286.54,4280,-29.56,20240226,1448,108.22,20240129,4280,-29.56,20240226,780,286.54,20230425,2.39,N,340360,100,43 억,,971248,N,N,0,N,02,N
20240227,111127,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,3190,-520,5,-14.02,15892799610,4963038,18.51,3495,3755,2845,4820,2600,3710,3202.21,2.24,0,43462,4713,4211,3778,3276,2843,4462,3527,43,1110,100,0,5,1,43388212,1384,-22.15,7.76,12,11.44,-144.00,411.00,4280,20240226,-25.47,780,20230425,308.97,4280,-25.47,20240226,1448,120.30,20240129,4280,-25.47,20240226,780,308.97,20230425,2.39,N,340360,100,43 억,,971248,N,N,0,N,02,N
20240227,101121,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,3180,-530,5,-14.29,14354787395,4480590,16.71,3495,3755,2845,4820,2600,3710,3203.75,2.24,0,12119,4713,4211,3778,3276,2843,4462,3527,43,1110,100,0,5,1,43388212,1380,-22.08,7.74,12,10.33,-144.00,411.00,4280,20240226,-25.70,780,20230425,307.69,4280,-25.70,20240226,1448,119.61,20240129,4280,-25.70,20240226,780,307.69,20230425,2.39,N,340360,100,43 억,,971248,N,N,0,N,02,N
20240227,091126,53,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,3250,-460,5,-12.40,4442579115,1265727,4.72,3495,3755,3155,4820,2600,3710,3509.87,2.24,0,131165,4713,4211,3778,3276,2843,4462,3527,43,1110,100,0,5,1,43388212,1410,-22.57,7.91,12,2.92,-144.00,411.00,4280,20240226,-24.07,780,20230425,316.67,4280,-24.07,20240226,1448,124.45,20240129,4280,-24.07,20240226,780,316.67,20230425,2.39,N,340360,100,43 억,,971248,N,N,0,N,02,N
20240226,161121,54,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,3710,5,2,0.13,102228941230,26684977,139.58,3480,4280,3345,4815,2595,3705,3831.19,3.19,0,-585492,3971,3837,3571,3437,3171,3905,3505,43,1110,100,2290,5,1,43388212,1610,-25.76,9.03,12,61.50,-144.00,411.00,4280,20240226,-13.32,780,20230425,375.64,4280,-13.32,20240226,1448,156.22,20240129,4280,-13.32,20240226,780,375.64,20230425,2.20,N,340360,100,43 억,,1384823,N,N,0,N,01,N
20240226,151113,54,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,3730,25,2,0.67,100535837480,26230731,137.20,3480,4280,3345,4815,2595,3705,3832.86,3.19,0,-605508,3971,3837,3571,3437,3171,3905,3505,43,1110,100,2290,5,1,43388212,1618,-25.90,9.08,12,60.46,-144.00,411.00,4280,20240226,-12.85,780,20230425,378.21,4280,-12.85,20240226,1448,157.60,20240129,4280,-12.85,20240226,780,378.21,20230425,2.20,N,340360,100,43 억,,1384823,N,N,0,N,01,N
20240226,141119,54,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,3670,-35,5,-0.94,96492284955,25132240,131.45,3480,4280,3345,4815,2595,3705,3839.51,3.19,0,-724202,3971,3837,3571,3437,3171,3905,3505,43,1110,100,2290,5,1,43388212,1592,-25.49,8.93,12,57.92,-144.00,411.00,4280,20240226,-14.25,780,20230425,370.51,4280,-14.25,20240226,1448,153.45,20240129,4280,-14.25,20240226,780,370.51,20230425,2.20,N,340360,100,43 억,,1384823,N,N,0,N,01,N
20240226,131111,54,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,3625,-80,5,-2.16,92874505180,24132138,126.22,3480,4280,3345,4815,2595,3705,3848.72,3.19,0,-833736,3971,3837,3571,3437,3171,3905,3505,43,1110,100,2290,5,1,43388212,1573,-25.17,8.82,12,55.62,-144.00,411.00,4280,20240226,-15.30,780,20230425,364.74,4280,-15.30,20240226,1448,150.35,20240129,4280,-15.30,20240226,780,364.74,20230425,2.20,N,340360,100,43 억,,1384823,N,N,0,N,01,N
20240226,121111,54,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,3730,25,2,0.67,87196063655,22585795,118.13,3480,4280,3345,4815,2595,3705,3860.82,3.19,0,-659612,3971,3837,3571,3437,3171,3905,3505,43,1110,100,2290,5,1,43388212,1618,-25.90,9.08,12,52.06,-144.00,411.00,4280,20240226,-12.85,780,20230425,378.21,4280,-12.85,20240226,1448,157.60,20240129,4280,-12.85,20240226,780,378.21,20230425,2.20,N,340360,100,43 억,,1384823,N,N,0,N,01,N
20240226,111109,54,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,3575,-130,5,-3.51,82761339655,21370745,111.78,3480,4280,3345,4815,2595,3705,3872.83,3.19,0,-760353,3971,3837,3571,3437,3171,3905,3505,43,1110,100,2290,5,1,43388212,1551,-24.83,8.70,12,49.25,-144.00,411.00,4280,20240226,-16.47,780,20230425,358.33,4280,-16.47,20240226,1448,146.89,20240129,4280,-16.47,20240226,780,358.33,20230425,2.20,N,340360,100,43 억,,1384823,N,N,0,N,01,N
20240226,101106,54,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,3900,195,2,5.26,69937091620,17873776,93.49,3480,4280,3345,4815,2595,3705,3913.10,3.19,0,-594150,3971,3837,3571,3437,3171,3905,3505,43,1110,100,2290,5,1,43388212,1692,-27.08,9.49,12,41.20,-144.00,411.00,4280,20240226,-8.88,780,20230425,400.00,4280,-8.88,20240226,1448,169.34,20240129,4280,-8.88,20240226,780,400.00,20230425,2.20,N,340360,100,43 억,,1384823,N,N,0,N,01,N
20240226,091104,54,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,3825,120,2,3.24,12275134850,3460660,18.10,3480,3825,3345,4815,2595,3705,3545.98,3.19,0,-17695,3971,3837,3571,3437,3171,3905,3505,43,1110,100,2290,5,1,43388212,1660,-26.56,9.31,12,7.98,-144.00,411.00,3825,20240226,0.00,780,20230425,390.38,3825,0.00,20240226,1448,164.16,20240129,3825,0.00,20240226,780,390.38,20230425,2.20,N,340360,100,43 억,,1384823,Y,N,0,N,01,N
20240223,161106,57,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,3705,855,1,30.00,68575179980,19093344,211.98,3670,3705,3305,3705,1995,2850,3591.57,1.55,0,673601,3300,3075,2625,2400,1950,3187,2512,43,855,100,1760,5,1,43388212,1608,-25.73,9.01,12,44.01,-144.00,411.00,3705,20240223,0.00,780,20230425,375.00,3705,0.00,20240223,1448,155.87,20240129,3705,0.00,20240223,780,375.00,20230425,2.14,N,340360,100,43 억,,671611,N,N,0,N,00,N
20240223,151058,57,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,3705,855,1,30.00,68464971050,19063598,211.65,3670,3705,3305,3705,1995,2850,3591.40,1.55,0,672571,3300,3075,2625,2400,1950,3187,2512,43,855,100,1760,5,1,43388212,1608,-25.73,9.01,12,43.94,-144.00,411.00,3705,20240223,0.00,780,20230425,375.00,3705,0.00,20240223,1448,155.87,20240129,3705,0.00,20240223,780,375.00,20230425,2.14,N,340360,100,43 억,,671611,N,N,0,N,00,N
20240223,141059,57,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,3705,855,1,30.00,63762481790,17791005,197.52,3670,3705,3305,3705,1995,2850,3583.97,1.55,0,666801,3300,3075,2625,2400,1950,3187,2512,43,855,100,1760,5,1,43388212,1608,-25.73,9.01,12,41.00,-144.00,411.00,3705,20240223,0.00,780,20230425,375.00,3705,0.00,20240223,1448,155.87,20240129,3705,0.00,20240223,780,375.00,20230425,2.14,N,340360,100,43 억,,671611,N,N,0,N,00,N
20240223,131058,57,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,3705,855,1,30.00,55588460495,15568685,172.85,3670,3705,3305,3705,1995,2850,3570.53,1.55,0,643043,3300,3075,2625,2400,1950,3187,2512,43,855,100,1760,5,1,43388212,1608,-25.73,9.01,12,35.88,-144.00,411.00,3705,20240223,0.00,780,20230425,375.00,3705,0.00,20240223,1448,155.87,20240129,3705,0.00,20240223,780,375.00,20230425,2.14,N,340360,100,43 억,,671611,N,N,0,N,00,N
20240223,121101,57,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,3700,850,2,29.82,49534543235,13933494,154.70,3670,3700,3305,3705,1995,2850,3555.07,1.55,0,630865,3300,3075,2625,2400,1950,3187,2512,43,855,100,1760,5,1,43388212,1605,-25.69,9.00,12,32.11,-144.00,411.00,3700,20240223,0.00,780,20230425,374.36,3700,0.00,20240223,1448,155.52,20240129,3700,0.00,20240223,780,374.36,20230425,2.14,N,340360,100,43 억,,671611,N,N,0,N,00,N
20240223,111046,57,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,3660,810,2,28.42,44370068975,12532319,139.14,3670,3700,3305,3705,1995,2850,3540.45,1.55,0,346793,3300,3075,2625,2400,1950,3187,2512,43,855,100,1760,5,1,43388212,1588,-25.42,8.91,12,28.88,-144.00,411.00,3700,20240223,-1.08,780,20230425,369.23,3700,-1.08,20240223,1448,152.76,20240129,3700,-1.08,20240223,780,369.23,20230425,2.14,N,340360,100,43 억,,671611,N,N,0,N,00,N
20240223,101055,57,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,3515,665,2,23.33,32884179460,9359979,103.92,3670,3700,3305,3705,1995,2850,3513.27,1.55,0,-171298,3300,3075,2625,2400,1950,3187,2512,43,855,100,1760,5,1,43388212,1525,-24.41,8.55,12,21.57,-144.00,411.00,3700,20240223,-5.00,780,20230425,350.64,3700,-5.00,20240223,1448,142.75,20240129,3700,-5.00,20240223,780,350.64,20230425,2.14,N,340360,100,43 억,,671611,N,N,0,N,00,N
20240223,091056,57,100.00,KOSDAQ,신고가,통신장비,N,N,N,N, ,N,3305,455,2,15.96,15238098820,4233281,47.00,3670,3700,3305,3705,1995,2850,3599.60,1.55,0,-230306,3300,3075,2625,2400,1950,3187,2512,43,855,100,1760,5,1,43388212,1434,-22.95,8.04,12,9.76,-144.00,411.00,3700,20240223,-10.68,780,20230425,323.72,3700,-10.68,20240223,1448,128.25,20240129,3700,-10.68,20240223,780,323.72,20230425,2.14,N,340360,100,43 억,,671611,Y,N,0,N,00,N
20240222,161043,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2850,655,1,29.84,23915411525,8996738,673.32,2180,2850,2175,2850,1540,2195,2658.04,1.38,0,242557,2371,2282,2141,2052,1911,2327,2097,43,655,100,1360,5,1,43388212,1237,-19.79,6.93,12,20.74,-144.00,411.00,3075,20231207,-7.32,780,20230425,265.38,2850,0.00,20240222,1448,96.82,20240129,3075,-7.32,20231207,780,265.38,20230425,2.12,N,340360,100,43 억,,598923,N,N,0,N,00,N
20240222,151053,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2850,655,1,29.84,23882895875,8985329,672.47,2180,2850,2175,2850,1540,2195,2657.99,1.38,0,242557,2371,2282,2141,2052,1911,2327,2097,43,655,100,1360,5,1,43388212,1237,-19.79,6.93,12,20.71,-144.00,411.00,3075,20231207,-7.32,780,20230425,265.38,2850,0.00,20240222,1448,96.82,20240129,3075,-7.32,20231207,780,265.38,20230425,2.12,N,340360,100,43 억,,598923,N,N,0,N,00,N
20240222,141050,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2850,655,1,29.84,23804292875,8957749,670.41,2180,2850,2175,2850,1540,2195,2657.40,1.38,0,242757,2371,2282,2141,2052,1911,2327,2097,43,655,100,1360,5,1,43388212,1237,-19.79,6.93,12,20.65,-144.00,411.00,3075,20231207,-7.32,780,20230425,265.38,2850,0.00,20240222,1448,96.82,20240129,3075,-7.32,20231207,780,265.38,20230425,2.12,N,340360,100,43 억,,598923,N,N,0,N,00,N
20240222,131035,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2850,655,1,29.84,23245672925,8761742,655.74,2180,2850,2175,2850,1540,2195,2653.09,1.38,0,239135,2371,2282,2141,2052,1911,2327,2097,43,655,100,1360,5,1,43388212,1237,-19.79,6.93,12,20.19,-144.00,411.00,3075,20231207,-7.32,780,20230425,265.38,2850,0.00,20240222,1448,96.82,20240129,3075,-7.32,20231207,780,265.38,20230425,2.12,N,340360,100,43 억,,598923,N,N,0,N,00,N
20240222,121046,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2630,435,2,19.82,8966868655,3659431,273.87,2180,2730,2175,2850,1540,2195,2450.35,1.38,0,-111973,2371,2282,2141,2052,1911,2327,2097,43,655,100,1360,5,1,43388212,1141,-18.26,6.40,12,8.43,-144.00,411.00,3075,20231207,-14.47,780,20230425,237.18,2730,-3.66,20240222,1448,81.63,20240129,3075,-14.47,20231207,780,237.18,20230425,2.12,N,340360,100,43 억,,598923,N,N,0,N,00,N
20240222,111046,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2285,90,2,4.10,3302359045,1437627,107.59,2180,2370,2175,2850,1540,2195,2297.09,1.38,0,31717,2371,2282,2141,2052,1911,2327,2097,43,655,100,1360,5,1,43388212,991,-15.87,5.56,12,3.31,-144.00,411.00,3075,20231207,-25.69,780,20230425,192.95,2685,-14.90,20240104,1448,57.80,20240129,3075,-25.69,20231207,780,192.95,20230425,2.12,N,340360,100,43 억,,598923,N,N,0,N,00,N
20240222,101035,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2240,45,2,2.05,2596808230,1130267,84.59,2180,2370,2175,2850,1540,2195,2297.52,1.38,0,-80886,2371,2282,2141,2052,1911,2327,2097,43,655,100,1360,5,1,43388212,972,-15.56,5.45,12,2.61,-144.00,411.00,3075,20231207,-27.15,780,20230425,187.18,2685,-16.57,20240104,1448,54.70,20240129,3075,-27.15,20231207,780,187.18,20230425,2.12,N,340360,100,43 억,,598923,N,N,0,N,00,N
20240222,091054,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2365,170,2,7.74,650104710,282432,21.14,2180,2370,2175,2850,1540,2195,2301.81,1.38,0,7477,2371,2282,2141,2052,1911,2327,2097,43,655,100,1360,5,1,43388212,1026,-16.42,5.75,12,0.65,-144.00,411.00,3075,20231207,-23.09,780,20230425,203.21,2685,-11.92,20240104,1448,63.33,20240129,3075,-23.09,20231207,780,203.21,20230425,2.12,N,340360,100,43 억,,598923,N,N,0,N,00,N
20240221,161040,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2195,175,2,8.66,2797963295,1315902,171.49,2020,2230,2000,2625,1415,2020,2126.07,1.05,0,149014,2123,2071,2023,1971,1923,2047,1947,43,605,100,1250,5,1,43388212,952,-15.24,5.34,12,3.03,-144.00,411.00,3075,20231207,-28.62,780,20230425,181.41,2685,-18.25,20240104,1448,51.59,20240129,3075,-28.62,20231207,780,181.41,20230425,1.95,N,340360,100,43 억,,456033,N,N,0,N,00,N
20240221,151031,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2190,170,2,8.42,2688954920,1266130,165.00,2020,2230,2000,2625,1415,2020,2123.76,1.05,0,134922,2123,2071,2023,1971,1923,2047,1947,43,605,100,1250,5,1,43388212,950,-15.21,5.33,12,2.92,-144.00,411.00,3075,20231207,-28.78,780,20230425,180.77,2685,-18.44,20240104,1448,51.24,20240129,3075,-28.78,20231207,780,180.77,20230425,1.95,N,340360,100,43 억,,456033,N,N,0,N,00,N
20240221,141031,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2120,100,2,4.95,1596772555,767261,99.99,2020,2160,2000,2625,1415,2020,2081.13,1.05,0,91915,2123,2071,2023,1971,1923,2047,1947,43,605,100,1250,5,1,43388212,920,-14.72,5.16,12,1.77,-144.00,411.00,3075,20231207,-31.06,780,20230425,171.79,2685,-21.04,20240104,1448,46.41,20240129,3075,-31.06,20231207,780,171.79,20230425,1.95,N,340360,100,43 억,,456033,N,N,0,N,00,N
20240221,131031,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2095,75,2,3.71,1125495770,545156,71.05,2020,2125,2000,2625,1415,2020,2064.54,1.05,0,84545,2123,2071,2023,1971,1923,2047,1947,43,605,100,1250,5,1,43388212,909,-14.55,5.10,12,1.26,-144.00,411.00,3075,20231207,-31.87,780,20230425,168.59,2685,-21.97,20240104,1448,44.68,20240129,3075,-31.87,20231207,780,168.59,20230425,1.95,N,340360,100,43 억,,456033,N,N,0,N,00,N
20240221,121035,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2050,30,2,1.49,1001989595,485570,63.28,2020,2125,2000,2625,1415,2020,2063.53,1.05,0,63839,2123,2071,2023,1971,1923,2047,1947,43,605,100,1250,5,1,43388212,889,-14.24,4.99,12,1.12,-144.00,411.00,3075,20231207,-33.33,780,20230425,162.82,2685,-23.65,20240104,1448,41.57,20240129,3075,-33.33,20231207,780,162.82,20230425,1.95,N,340360,100,43 억,,456033,N,N,0,N,00,N
20240221,111040,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2060,40,2,1.98,872561540,422554,55.07,2020,2125,2000,2625,1415,2020,2064.97,1.05,0,104936,2123,2071,2023,1971,1923,2047,1947,43,605,100,1250,5,1,43388212,894,-14.31,5.01,12,0.97,-144.00,411.00,3075,20231207,-33.01,780,20230425,164.10,2685,-23.28,20240104,1448,42.27,20240129,3075,-33.01,20231207,780,164.10,20230425,1.95,N,340360,100,43 억,,456033,N,N,0,N,00,N
20240221,101030,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2055,35,2,1.73,361738085,177074,23.08,2020,2080,2000,2625,1415,2020,2042.87,1.05,0,68628,2123,2071,2023,1971,1923,2047,1947,43,605,100,1250,5,1,43388212,892,-14.27,5.00,12,0.41,-144.00,411.00,3075,20231207,-33.17,780,20230425,163.46,2685,-23.46,20240104,1448,41.92,20240129,3075,-33.17,20231207,780,163.46,20230425,1.95,N,340360,100,43 억,,456033,N,N,0,N,00,N
20240221,091033,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2040,20,2,0.99,61614675,30461,3.97,2020,2045,2000,2625,1415,2020,2022.74,1.05,0,8288,2123,2071,2023,1971,1923,2047,1947,43,605,100,1250,5,1,43388212,885,-14.17,4.96,12,0.07,-144.00,411.00,3075,20231207,-33.66,780,20230425,161.54,2685,-24.02,20240104,1448,40.88,20240129,3075,-33.66,20231207,780,161.54,20230425,1.95,N,340360,100,43 억,,456033,N,N,0,N,00,N
20240220,161026,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2020,21,2,1.05,1531242246,760255,221.42,2050,2075,1975,2595,1400,1999,2014.12,0.68,0,149192,2053,2026,2003,1976,1953,2039,1989,43,596,100,1230,5,1,43388212,876,-14.03,4.91,12,1.75,-144.00,411.00,3075,20231207,-34.31,780,20230425,158.97,2685,-24.77,20240104,1448,39.50,20240129,3075,-34.31,20231207,780,158.97,20230425,1.86,N,340360,100,43 억,,295302,N,N,0,N,00,N
20240220,151024,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,11,2,0.55,1422493562,706084,205.64,2050,2075,1975,2595,1400,1999,2014.62,0.68,0,146716,2053,2026,2003,1976,1953,2039,1989,43,596,100,1230,5,1,43388212,872,-13.96,4.89,12,1.63,-144.00,411.00,3075,20231207,-34.63,780,20230425,157.69,2685,-25.14,20240104,1448,38.81,20240129,3075,-34.63,20231207,780,157.69,20230425,1.86,N,340360,100,43 억,,295302,N,N,0,N,00,N
20240220,141021,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2005,6,2,0.30,1260955202,625650,182.21,2050,2075,1975,2595,1400,1999,2015.43,0.68,0,115280,2053,2026,2003,1976,1953,2039,1989,43,596,100,1230,5,1,43388212,870,-13.92,4.88,12,1.44,-144.00,411.00,3075,20231207,-34.80,780,20230425,157.05,2685,-25.33,20240104,1448,38.47,20240129,3075,-34.80,20231207,780,157.05,20230425,1.86,N,340360,100,43 억,,295302,N,N,0,N,00,N
20240220,131025,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2005,6,2,0.30,641575735,317730,92.54,2050,2075,1975,2595,1400,1999,2019.25,0.68,0,-1399,2053,2026,2003,1976,1953,2039,1989,43,596,100,1230,5,1,43388212,870,-13.92,4.88,12,0.73,-144.00,411.00,3075,20231207,-34.80,780,20230425,157.05,2685,-25.33,20240104,1448,38.47,20240129,3075,-34.80,20231207,780,157.05,20230425,1.86,N,340360,100,43 억,,295302,N,N,0,N,00,N
20240220,121016,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2005,6,2,0.30,567746953,280843,81.79,2050,2075,1975,2595,1400,1999,2021.58,0.68,0,-6960,2053,2026,2003,1976,1953,2039,1989,43,596,100,1230,5,1,43388212,870,-13.92,4.88,12,0.65,-144.00,411.00,3075,20231207,-34.80,780,20230425,157.05,2685,-25.33,20240104,1448,38.47,20240129,3075,-34.80,20231207,780,157.05,20230425,1.86,N,340360,100,43 억,,295302,N,N,0,N,00,N
20240220,111020,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,16,2,0.80,551999710,272968,79.50,2050,2075,1975,2595,1400,1999,2022.21,0.68,0,-7865,2053,2026,2003,1976,1953,2039,1989,43,596,100,1230,5,1,43388212,874,-13.99,4.90,12,0.63,-144.00,411.00,3075,20231207,-34.47,780,20230425,158.33,2685,-24.95,20240104,1448,39.16,20240129,3075,-34.47,20231207,780,158.33,20230425,1.86,N,340360,100,43 억,,295302,N,N,0,N,00,N
20240220,101013,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1999,0,3,0.00,423054592,208973,60.86,2050,2075,1975,2595,1400,1999,2024.45,0.68,0,-4450,2053,2026,2003,1976,1953,2039,1989,43,596,100,1230,1,1,43388212,867,-13.88,4.86,12,0.48,-144.00,411.00,3075,20231207,-34.99,780,20230425,156.28,2685,-25.55,20240104,1448,38.05,20240129,3075,-34.99,20231207,780,156.28,20230425,1.86,N,340360,100,43 억,,295302,N,N,0,N,00,N
20240220,091032,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1988,-11,5,-0.55,117848658,58651,17.08,2050,2050,1975,2595,1400,1999,2009.32,0.68,0,-34478,2053,2026,2003,1976,1953,2039,1989,43,596,100,1230,1,1,43388212,863,-13.81,4.84,12,0.14,-144.00,411.00,3075,20231207,-35.35,780,20230425,154.87,2685,-25.96,20240104,1448,37.29,20240129,3075,-35.35,20231207,780,154.87,20230425,1.86,N,340360,100,43 억,,295302,N,N,0,N,00,N
20240219,161027,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1999,1,2,0.05,685001164,342625,52.18,1998,2030,1980,2595,1399,1998,1999.27,0.63,0,25501,2103,2050,1982,1929,1861,2016,1895,43,597,100,1230,1,1,43388212,867,-13.88,4.86,12,0.79,-144.00,411.00,3075,20231207,-34.99,780,20230425,156.28,2685,-25.55,20240104,1448,38.05,20240129,3075,-34.99,20231207,780,156.28,20230425,1.86,N,340360,100,43 억,,271580,N,N,0,N,00,N
20240219,151030,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1996,-2,5,-0.10,649439284,324803,49.47,1998,2030,1980,2595,1399,1998,1999.49,0.63,0,23857,2103,2050,1982,1929,1861,2016,1895,43,597,100,1230,1,1,43388212,866,-13.86,4.86,12,0.75,-144.00,411.00,3075,20231207,-35.09,780,20230425,155.90,2685,-25.66,20240104,1448,37.85,20240129,3075,-35.09,20231207,780,155.90,20230425,1.86,N,340360,100,43 억,,271580,N,N,0,N,00,N
20240219,141029,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1996,-2,5,-0.10,544187990,271944,41.42,1998,2030,1980,2595,1399,1998,2001.10,0.63,0,31496,2103,2050,1982,1929,1861,2016,1895,43,597,100,1230,1,1,43388212,866,-13.86,4.86,12,0.63,-144.00,411.00,3075,20231207,-35.09,780,20230425,155.90,2685,-25.66,20240104,1448,37.85,20240129,3075,-35.09,20231207,780,155.90,20230425,1.86,N,340360,100,43 억,,271580,N,N,0,N,00,N
20240219,131027,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1998,0,3,0.00,430431893,214998,32.75,1998,2030,1980,2595,1399,1998,2002.03,0.63,0,12944,2103,2050,1982,1929,1861,2016,1895,43,597,100,1230,1,1,43388212,867,-13.88,4.86,12,0.50,-144.00,411.00,3075,20231207,-35.02,780,20230425,156.15,2685,-25.59,20240104,1448,37.98,20240129,3075,-35.02,20231207,780,156.15,20230425,1.86,N,340360,100,43 억,,271580,N,N,0,N,00,N
20240219,121026,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1999,1,2,0.05,307206287,153437,23.37,1998,2030,1980,2595,1399,1998,2002.17,0.63,0,13072,2103,2050,1982,1929,1861,2016,1895,43,597,100,1230,1,1,43388212,867,-13.88,4.86,12,0.35,-144.00,411.00,3075,20231207,-34.99,780,20230425,156.28,2685,-25.55,20240104,1448,38.05,20240129,3075,-34.99,20231207,780,156.28,20230425,1.86,N,340360,100,43 억,,271580,N,N,0,N,00,N
20240219,111023,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2000,2,2,0.10,196330126,98079,14.94,1998,2030,1980,2595,1399,1998,2001.75,0.63,0,11181,2103,2050,1982,1929,1861,2016,1895,43,597,100,1230,5,1,43388212,868,-13.89,4.87,12,0.23,-144.00,411.00,3075,20231207,-34.96,780,20230425,156.41,2685,-25.51,20240104,1448,38.12,20240129,3075,-34.96,20231207,780,156.41,20230425,1.86,N,340360,100,43 억,,271580,N,N,0,N,00,N
20240219,101019,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,12,2,0.60,151038409,75423,11.49,1998,2030,1980,2595,1399,1998,2002.55,0.63,0,12753,2103,2050,1982,1929,1861,2016,1895,43,597,100,1230,5,1,43388212,872,-13.96,4.89,12,0.17,-144.00,411.00,3075,20231207,-34.63,780,20230425,157.69,2685,-25.14,20240104,1448,38.81,20240129,3075,-34.63,20231207,780,157.69,20230425,1.86,N,340360,100,43 억,,271580,N,N,0,N,00,N
20240219,091021,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1983,-15,5,-0.75,32460603,16256,2.48,1998,2020,1980,2595,1399,1998,1996.84,0.63,0,250,2103,2050,1982,1929,1861,2016,1895,43,597,100,1230,1,1,43388212,860,-13.77,4.82,12,0.04,-144.00,411.00,3075,20231207,-35.51,780,20230425,154.23,2685,-26.15,20240104,1448,36.95,20240129,3075,-35.51,20231207,780,154.23,20230425,1.86,N,340360,100,43 억,,271580,N,N,0,N,00,N
20240216,161011,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1998,-2,5,-0.10,1277798762,652542,66.74,1999,2035,1914,2600,1400,2000,1958.11,0.53,0,42513,2161,2080,2039,1958,1917,2060,1938,43,600,100,1240,1,1,43388212,867,-13.88,4.86,12,1.50,-144.00,411.00,3075,20231207,-35.02,780,20230425,156.15,2685,-25.59,20240104,1448,37.98,20240129,3075,-35.02,20231207,780,156.15,20230425,1.81,N,340360,100,43 억,,228567,N,N,0,N,00,N
20240216,151021,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1984,-16,5,-0.80,1139927184,583361,59.66,1999,2035,1914,2600,1400,2000,1954.07,0.53,0,35296,2161,2080,2039,1958,1917,2060,1938,43,600,100,1240,1,1,43388212,861,-13.78,4.83,12,1.34,-144.00,411.00,3075,20231207,-35.48,780,20230425,154.36,2685,-26.11,20240104,1448,37.02,20240129,3075,-35.48,20231207,780,154.36,20230425,1.81,N,340360,100,43 억,,228567,N,N,0,N,00,N
20240216,141024,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1992,-8,5,-0.40,976982544,500915,51.23,1999,2035,1914,2600,1400,2000,1950.40,0.53,0,11546,2161,2080,2039,1958,1917,2060,1938,43,600,100,1240,1,1,43388212,864,-13.83,4.85,12,1.15,-144.00,411.00,3075,20231207,-35.22,780,20230425,155.38,2685,-25.81,20240104,1448,37.57,20240129,3075,-35.22,20231207,780,155.38,20230425,1.81,N,340360,100,43 억,,228567,N,N,0,N,00,N
20240216,131018,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1920,-80,5,-4.00,795471993,408305,41.76,1999,2035,1914,2600,1400,2000,1948.23,0.53,0,-12186,2161,2080,2039,1958,1917,2060,1938,43,600,100,1240,1,1,43388212,833,-13.33,4.67,12,0.94,-144.00,411.00,3075,20231207,-37.56,780,20230425,146.15,2685,-28.49,20240104,1448,32.60,20240129,3075,-37.56,20231207,780,146.15,20230425,1.81,N,340360,100,43 억,,228567,N,N,0,N,00,N
20240216,121022,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1926,-74,5,-3.70,677950437,347124,35.50,1999,2035,1914,2600,1400,2000,1953.05,0.53,0,-28596,2161,2080,2039,1958,1917,2060,1938,43,600,100,1240,1,1,43388212,836,-13.38,4.69,12,0.80,-144.00,411.00,3075,20231207,-37.37,780,20230425,146.92,2685,-28.27,20240104,1448,33.01,20240129,3075,-37.37,20231207,780,146.92,20230425,1.81,N,340360,100,43 억,,228567,N,N,0,N,00,N
20240216,111028,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1921,-79,5,-3.95,561390882,286686,29.32,1999,2035,1914,2600,1400,2000,1958.21,0.53,0,-26752,2161,2080,2039,1958,1917,2060,1938,43,600,100,1240,1,1,43388212,833,-13.34,4.67,12,0.66,-144.00,411.00,3075,20231207,-37.53,780,20230425,146.28,2685,-28.45,20240104,1448,32.67,20240129,3075,-37.53,20231207,780,146.28,20230425,1.81,N,340360,100,43 억,,228567,N,N,0,N,00,N
20240216,091014,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2000,0,3,0.00,91329431,45692,4.67,1999,2035,1989,2600,1400,2000,1998.81,0.53,0,-17454,2161,2080,2039,1958,1917,2060,1938,43,600,100,1240,5,1,43388212,868,-13.89,4.87,12,0.11,-144.00,411.00,3075,20231207,-34.96,780,20230425,156.41,2685,-25.51,20240104,1448,38.12,20240129,3075,-34.96,20231207,780,156.41,20230425,1.81,N,340360,100,43 억,,228567,N,N,0,N,00,N
20240215,161011,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2000,-55,5,-2.68,1996961551,975468,124.08,2055,2120,1998,2670,1440,2055,2047.18,0.59,0,-23725,2265,2160,2080,1975,1895,2120,1935,43,615,100,1270,5,1,43388212,868,-13.89,4.87,12,2.25,-144.00,411.00,3075,20231207,-34.96,780,20230425,156.41,2685,-25.51,20240104,1448,38.12,20240129,3075,-34.96,20231207,780,156.41,20230425,1.80,N,340360,100,43 억,,257059,N,N,0,N,00,N
20240215,151017,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2010,-45,5,-2.19,1917719621,935885,119.04,2055,2120,1998,2670,1440,2055,2049.10,0.59,0,-18747,2265,2160,2080,1975,1895,2120,1935,43,615,100,1270,5,1,43388212,872,-13.96,4.89,12,2.16,-144.00,411.00,3075,20231207,-34.63,780,20230425,157.69,2685,-25.14,20240104,1448,38.81,20240129,3075,-34.63,20231207,780,157.69,20230425,1.80,N,340360,100,43 억,,257059,N,N,0,N,00,N
20240215,141011,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2025,-30,5,-1.46,1625333640,790455,100.54,2055,2120,2005,2670,1440,2055,2056.20,0.59,0,12954,2265,2160,2080,1975,1895,2120,1935,43,615,100,1270,5,1,43388212,879,-14.06,4.93,12,1.82,-144.00,411.00,3075,20231207,-34.15,780,20230425,159.62,2685,-24.58,20240104,1448,39.85,20240129,3075,-34.15,20231207,780,159.62,20230425,1.80,N,340360,100,43 억,,257059,N,N,0,N,00,N
20240215,130941,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2015,-40,5,-1.95,1300258365,629444,80.06,2055,2120,2015,2670,1440,2055,2065.73,0.59,0,-11453,2265,2160,2080,1975,1895,2120,1935,43,615,100,1270,5,1,43388212,874,-13.99,4.90,12,1.45,-144.00,411.00,3075,20231207,-34.47,780,20230425,158.33,2685,-24.95,20240104,1448,39.16,20240129,3075,-34.47,20231207,780,158.33,20230425,1.80,N,340360,100,43 억,,257059,N,N,0,N,00,N
20240215,121011,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2080,25,2,1.22,744632345,358013,45.54,2055,2120,2055,2670,1440,2055,2079.90,0.59,0,31027,2265,2160,2080,1975,1895,2120,1935,43,615,100,1270,5,1,43388212,902,-14.44,5.06,12,0.83,-144.00,411.00,3075,20231207,-32.36,780,20230425,166.67,2685,-22.53,20240104,1448,43.65,20240129,3075,-32.36,20231207,780,166.67,20230425,1.80,N,340360,100,43 억,,257059,N,N,0,N,00,N
20240215,111003,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2105,50,2,2.43,551957490,265671,33.79,2055,2120,2055,2670,1440,2055,2077.60,0.59,0,31201,2265,2160,2080,1975,1895,2120,1935,43,615,100,1270,5,1,43388212,913,-14.62,5.12,12,0.61,-144.00,411.00,3075,20231207,-31.54,780,20230425,169.87,2685,-21.60,20240104,1448,45.37,20240129,3075,-31.54,20231207,780,169.87,20230425,1.80,N,340360,100,43 억,,257059,N,N,0,N,00,N
20240215,091007,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2105,50,2,2.43,66190555,32008,4.07,2055,2110,2055,2670,1440,2055,2067.94,0.59,0,15003,2265,2160,2080,1975,1895,2120,1935,43,615,100,1270,5,1,43388212,913,-14.62,5.12,12,0.07,-144.00,411.00,3075,20231207,-31.54,780,20230425,169.87,2685,-21.60,20240104,1448,45.37,20240129,3075,-31.54,20231207,780,169.87,20230425,1.80,N,340360,100,43 억,,257059,N,N,0,N,00,N
20240214,161000,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2055,-35,5,-1.67,1600592730,769324,101.92,2070,2185,2000,2715,1465,2090,2080.55,0.60,0,-618,2213,2151,2088,2026,1963,2182,2057,43,625,100,1290,5,1,43388212,892,-14.27,5.00,12,1.77,-144.00,411.00,3075,20231207,-33.17,780,20230425,163.46,2685,-23.46,20240104,1448,41.92,20240129,3075,-33.17,20231207,780,163.46,20230425,1.84,N,340360,100,43 억,,258302,N,N,0,N,00,N
20240214,151002,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2070,-20,5,-0.96,1529384565,734728,97.34,2070,2185,2000,2715,1465,2090,2081.57,0.60,0,-3211,2213,2151,2088,2026,1963,2182,2057,43,625,100,1290,5,1,43388212,898,-14.38,5.04,12,1.69,-144.00,411.00,3075,20231207,-32.68,780,20230425,165.38,2685,-22.91,20240104,1448,42.96,20240129,3075,-32.68,20231207,780,165.38,20230425,1.84,N,340360,100,43 억,,258302,N,N,0,N,00,N
20240214,140958,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2085,-5,5,-0.24,1382444975,663789,87.94,2070,2185,2000,2715,1465,2090,2082.66,0.60,0,13301,2213,2151,2088,2026,1963,2182,2057,43,625,100,1290,5,1,43388212,905,-14.48,5.07,12,1.53,-144.00,411.00,3075,20231207,-32.20,780,20230425,167.31,2685,-22.35,20240104,1448,43.99,20240129,3075,-32.20,20231207,780,167.31,20230425,1.84,N,340360,100,43 억,,258302,N,N,0,N,00,N
20240214,131000,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2095,5,2,0.24,1138747970,546628,72.42,2070,2185,2000,2715,1465,2090,2083.22,0.60,0,36811,2213,2151,2088,2026,1963,2182,2057,43,625,100,1290,5,1,43388212,909,-14.55,5.10,12,1.26,-144.00,411.00,3075,20231207,-31.87,780,20230425,168.59,2685,-21.97,20240104,1448,44.68,20240129,3075,-31.87,20231207,780,168.59,20230425,1.84,N,340360,100,43 억,,258302,N,N,0,N,00,N
20240214,120951,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2130,40,2,1.91,1037043675,498159,66.00,2070,2185,2000,2715,1465,2090,2081.75,0.60,0,33945,2213,2151,2088,2026,1963,2182,2057,43,625,100,1290,5,1,43388212,924,-14.79,5.18,12,1.15,-144.00,411.00,3075,20231207,-30.73,780,20230425,173.08,2685,-20.67,20240104,1448,47.10,20240129,3075,-30.73,20231207,780,173.08,20230425,1.84,N,340360,100,43 억,,258302,N,N,0,N,00,N
20240214,110958,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2120,30,2,1.44,965880500,464528,61.54,2070,2185,2000,2715,1465,2090,2079.27,0.60,0,32560,2213,2151,2088,2026,1963,2182,2057,43,625,100,1290,5,1,43388212,920,-14.72,5.16,12,1.07,-144.00,411.00,3075,20231207,-31.06,780,20230425,171.79,2685,-21.04,20240104,1448,46.41,20240129,3075,-31.06,20231207,780,171.79,20230425,1.84,N,340360,100,43 억,,258302,N,N,0,N,00,N
20240214,090950,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2055,-35,5,-1.67,142134590,69470,9.20,2070,2090,2000,2715,1465,2090,2045.98,0.60,0,-12713,2213,2151,2088,2026,1963,2182,2057,43,625,100,1290,5,1,43388212,892,-14.27,5.00,12,0.16,-144.00,411.00,3075,20231207,-33.17,780,20230425,163.46,2685,-23.46,20240104,1448,41.92,20240129,3075,-33.17,20231207,780,163.46,20230425,1.84,N,340360,100,43 억,,258302,N,N,0,N,00,N
20240213,160947,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2090,70,2,3.47,1377644890,658456,137.79,2035,2150,2025,2625,1415,2020,2092.24,0.52,0,28831,2140,2080,2040,1980,1940,2060,1960,43,605,100,1250,5,1,43388212,907,-14.51,5.09,12,1.52,-144.00,411.00,3075,20231207,-32.03,780,20230425,167.95,2685,-22.16,20240104,1448,44.34,20240129,3075,-32.03,20231207,780,167.95,20230425,1.85,N,340360,100,43 억,,223458,N,N,0,N,00,N
20240213,150948,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2070,50,2,2.48,1337667525,639222,133.76,2035,2150,2025,2625,1415,2020,2092.65,0.52,0,36133,2140,2080,2040,1980,1940,2060,1960,43,605,100,1250,5,1,43388212,898,-14.38,5.04,12,1.47,-144.00,411.00,3075,20231207,-32.68,780,20230425,165.38,2685,-22.91,20240104,1448,42.96,20240129,3075,-32.68,20231207,780,165.38,20230425,1.85,N,340360,100,43 억,,223458,N,N,0,N,00,N
20240213,140956,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2055,35,2,1.73,1204236570,574384,120.19,2035,2150,2025,2625,1415,2020,2096.57,0.52,0,48265,2140,2080,2040,1980,1940,2060,1960,43,605,100,1250,5,1,43388212,892,-14.27,5.00,12,1.32,-144.00,411.00,3075,20231207,-33.17,780,20230425,163.46,2685,-23.46,20240104,1448,41.92,20240129,3075,-33.17,20231207,780,163.46,20230425,1.85,N,340360,100,43 억,,223458,N,N,0,N,00,N
20240213,130943,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2100,80,2,3.96,1009704785,480916,100.64,2035,2150,2025,2625,1415,2020,2099.55,0.52,0,62788,2140,2080,2040,1980,1940,2060,1960,43,605,100,1250,5,1,43388212,911,-14.58,5.11,12,1.11,-144.00,411.00,3075,20231207,-31.71,780,20230425,169.23,2685,-21.79,20240104,1448,45.03,20240129,3075,-31.71,20231207,780,169.23,20230425,1.85,N,340360,100,43 억,,223458,N,N,0,N,00,N
20240213,120953,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2140,120,2,5.94,909264750,433443,90.70,2035,2150,2025,2625,1415,2020,2097.77,0.52,0,68695,2140,2080,2040,1980,1940,2060,1960,43,605,100,1250,5,1,43388212,929,-14.86,5.21,12,1.00,-144.00,411.00,3075,20231207,-30.41,780,20230425,174.36,2685,-20.30,20240104,1448,47.79,20240129,3075,-30.41,20231207,780,174.36,20230425,1.85,N,340360,100,43 억,,223458,N,N,0,N,00,N
20240213,111018,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2105,85,2,4.21,698525470,334620,70.02,2035,2130,2025,2625,1415,2020,2087.52,0.52,0,14444,2140,2080,2040,1980,1940,2060,1960,43,605,100,1250,5,1,43388212,913,-14.62,5.12,12,0.77,-144.00,411.00,3075,20231207,-31.54,780,20230425,169.87,2685,-21.60,20240104,1448,45.37,20240129,3075,-31.54,20231207,780,169.87,20230425,1.85,N,340360,100,43 억,,223458,N,N,0,N,00,N
20240213,100840,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2100,80,2,3.96,553957695,265813,55.62,2035,2130,2025,2625,1415,2020,2084.01,0.52,0,23340,2140,2080,2040,1980,1940,2060,1960,43,605,100,1250,5,1,43388212,911,-14.58,5.11,12,0.61,-144.00,411.00,3075,20231207,-31.71,780,20230425,169.23,2685,-21.79,20240104,1448,45.03,20240129,3075,-31.71,20231207,780,169.23,20230425,1.85,N,340360,100,43 억,,223458,N,N,0,N,00,N