KissMeData/065770/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
20240229,160557,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1216,-5,5,-0.41,40044040,32830,176.71,1221,1222,1215,1587,855,1221,1219.74,0.47,0,-2744,1237,1229,1222,1214,1207,1225,1210,97,366,500,850,1,1,19411130,236,-6.79,1.30,12,0.17,-179.00,936.00,1707,20230302,-28.76,1192,20231206,2.01,1626,-25.22,20240125,1206,0.83,20240201,1707,-28.76,20230302,1192,2.01,20231206,0.19,N,065770,500,97 억,,91359,N,N,0,N,00,N
20240229,150559,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1221,0,3,0.00,38558203,31609,170.14,1221,1222,1215,1587,855,1221,1219.85,0.47,0,-2523,1237,1229,1222,1214,1207,1225,1210,97,366,500,850,1,1,19411130,237,-6.82,1.30,12,0.16,-179.00,936.00,1707,20230302,-28.47,1192,20231206,2.43,1626,-24.91,20240125,1206,1.24,20240201,1707,-28.47,20230302,1192,2.43,20231206,0.19,N,065770,500,97 억,,91359,N,N,0,N,00,N
20240229,140559,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1216,-5,5,-0.41,38459336,31528,169.71,1221,1222,1215,1587,855,1221,1219.85,0.47,0,-2442,1237,1229,1222,1214,1207,1225,1210,97,366,500,850,1,1,19411130,236,-6.79,1.30,12,0.16,-179.00,936.00,1707,20230302,-28.76,1192,20231206,2.01,1626,-25.22,20240125,1206,0.83,20240201,1707,-28.76,20230302,1192,2.01,20231206,0.19,N,065770,500,97 억,,91359,N,N,0,N,00,N
20240229,130559,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1222,1,2,0.08,36829607,30188,162.49,1221,1222,1215,1587,855,1221,1220.01,0.47,0,-1817,1237,1229,1222,1214,1207,1225,1210,97,366,500,850,1,1,19411130,237,-6.83,1.31,12,0.16,-179.00,936.00,1707,20230302,-28.41,1192,20231206,2.52,1626,-24.85,20240125,1206,1.33,20240201,1707,-28.41,20230302,1192,2.52,20231206,0.19,N,065770,500,97 억,,91359,N,N,0,N,00,N
20240229,120558,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1216,-5,5,-0.41,34038013,27900,150.18,1221,1222,1215,1587,855,1221,1220.00,0.47,0,-1257,1237,1229,1222,1214,1207,1225,1210,97,366,500,850,1,1,19411130,236,-6.79,1.30,12,0.14,-179.00,936.00,1707,20230302,-28.76,1192,20231206,2.01,1626,-25.22,20240125,1206,0.83,20240201,1707,-28.76,20230302,1192,2.01,20231206,0.19,N,065770,500,97 억,,91359,N,N,0,N,00,N
20240229,110600,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1220,-1,5,-0.08,25331902,20752,111.70,1221,1222,1215,1587,855,1221,1220.70,0.47,0,-1651,1237,1229,1222,1214,1207,1225,1210,97,366,500,850,1,1,19411130,237,-6.82,1.30,12,0.11,-179.00,936.00,1707,20230302,-28.53,1192,20231206,2.35,1626,-24.97,20240125,1206,1.16,20240201,1707,-28.53,20230302,1192,2.35,20231206,0.19,N,065770,500,97 억,,91359,N,N,0,N,00,N
20240229,100559,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1221,0,3,0.00,16647126,13637,73.40,1221,1222,1215,1587,855,1221,1220.73,0.47,0,-2306,1237,1229,1222,1214,1207,1225,1210,97,366,500,850,1,1,19411130,237,-6.82,1.30,12,0.07,-179.00,936.00,1707,20230302,-28.47,1192,20231206,2.43,1626,-24.91,20240125,1206,1.24,20240201,1707,-28.47,20230302,1192,2.43,20231206,0.19,N,065770,500,97 억,,91359,N,N,0,N,00,N
20240229,090558,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1222,1,2,0.08,12413293,10166,54.72,1221,1222,1221,1587,855,1221,1221.06,0.47,0,-3020,1237,1229,1222,1214,1207,1225,1210,97,366,500,850,1,1,19411130,237,-6.83,1.31,12,0.05,-179.00,936.00,1707,20230302,-28.41,1192,20231206,2.52,1626,-24.85,20240125,1206,1.33,20240201,1707,-28.41,20230302,1192,2.52,20231206,0.19,N,065770,500,97 억,,91359,N,N,0,N,00,N
20240228,160524,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1221,-16,5,-1.29,22064248,18078,31.10,1230,1230,1215,1608,866,1237,1220.48,0.48,0,-2097,1259,1248,1230,1219,1201,1253,1224,97,371,500,860,1,1,19411130,237,-6.82,1.30,12,0.09,-179.00,936.00,1707,20230302,-28.47,1192,20231206,2.43,1626,-24.91,20240125,1206,1.24,20240201,1707,-28.47,20230302,1192,2.43,20231206,0.19,N,065770,500,97 억,,93319,N,N,0,N,00,N
20240228,150526,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1223,-14,5,-1.13,18416332,15092,25.96,1230,1230,1215,1608,866,1237,1220.27,0.48,0,-2094,1259,1248,1230,1219,1201,1253,1224,97,371,500,860,1,1,19411130,237,-6.83,1.31,12,0.08,-179.00,936.00,1707,20230302,-28.35,1192,20231206,2.60,1626,-24.78,20240125,1206,1.41,20240201,1707,-28.35,20230302,1192,2.60,20231206,0.19,N,065770,500,97 억,,93319,N,N,0,N,00,N
20240228,140559,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1225,-12,5,-0.97,18190216,14907,25.65,1230,1230,1215,1608,866,1237,1220.25,0.48,0,-2002,1259,1248,1230,1219,1201,1253,1224,97,371,500,860,1,1,19411130,238,-6.84,1.31,12,0.08,-179.00,936.00,1707,20230302,-28.24,1192,20231206,2.77,1626,-24.66,20240125,1206,1.58,20240201,1707,-28.24,20230302,1192,2.77,20231206,0.19,N,065770,500,97 억,,93319,N,N,0,N,00,N
20240228,130559,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1225,-12,5,-0.97,17716073,14519,24.98,1230,1230,1215,1608,866,1237,1220.20,0.48,0,-1920,1259,1248,1230,1219,1201,1253,1224,97,371,500,860,1,1,19411130,238,-6.84,1.31,12,0.07,-179.00,936.00,1707,20230302,-28.24,1192,20231206,2.77,1626,-24.66,20240125,1206,1.58,20240201,1707,-28.24,20230302,1192,2.77,20231206,0.19,N,065770,500,97 억,,93319,N,N,0,N,00,N
20240228,120600,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1217,-20,5,-1.62,15352354,12578,21.64,1230,1230,1215,1608,866,1237,1220.57,0.48,0,-1334,1259,1248,1230,1219,1201,1253,1224,97,371,500,860,1,1,19411130,236,-6.80,1.30,12,0.06,-179.00,936.00,1707,20230302,-28.71,1192,20231206,2.10,1626,-25.15,20240125,1206,0.91,20240201,1707,-28.71,20230302,1192,2.10,20231206,0.19,N,065770,500,97 억,,93319,N,N,0,N,00,N
20240228,110535,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1216,-21,5,-1.70,7984393,6514,11.21,1230,1230,1215,1608,866,1237,1225.73,0.48,0,-1113,1259,1248,1230,1219,1201,1253,1224,97,371,500,860,1,1,19411130,236,-6.79,1.30,12,0.03,-179.00,936.00,1707,20230302,-28.76,1192,20231206,2.01,1626,-25.22,20240125,1206,0.83,20240201,1707,-28.76,20230302,1192,2.01,20231206,0.19,N,065770,500,97 억,,93319,N,N,0,N,00,N
20240228,100556,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1228,-9,5,-0.73,5010717,4081,7.02,1230,1230,1225,1608,866,1237,1227.81,0.48,0,-1100,1259,1248,1230,1219,1201,1253,1224,97,371,500,860,1,1,19411130,238,-6.86,1.31,12,0.02,-179.00,936.00,1707,20230302,-28.06,1192,20231206,3.02,1626,-24.48,20240125,1206,1.82,20240201,1707,-28.06,20230302,1192,3.02,20231206,0.19,N,065770,500,97 억,,93319,N,N,0,N,00,N
20240228,090559,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1229,-8,5,-0.65,2680442,2182,3.75,1230,1230,1225,1608,866,1237,1228.43,0.48,0,-343,1259,1248,1230,1219,1201,1253,1224,97,371,500,860,1,1,19411130,239,-6.87,1.31,12,0.01,-179.00,936.00,1707,20230302,-28.00,1192,20231206,3.10,1626,-24.42,20240125,1206,1.91,20240201,1707,-28.00,20230302,1192,3.10,20231206,0.19,N,065770,500,97 억,,93319,N,N,0,N,00,N
20240227,160558,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1237,12,2,0.98,70821857,58122,107.95,1225,1241,1212,1592,858,1225,1218.50,0.48,0,373,1249,1237,1229,1217,1209,1233,1213,97,367,500,850,1,1,19411130,240,-6.91,1.32,12,0.30,-179.00,936.00,1707,20230302,-27.53,1192,20231206,3.78,1626,-23.92,20240125,1206,2.57,20240201,1707,-27.53,20230302,1192,3.78,20231206,0.19,N,065770,500,97 억,,92946,N,N,0,N,00,N
20240227,150600,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1225,0,3,0.00,69110023,56727,105.36,1225,1241,1212,1592,858,1225,1218.29,0.48,0,135,1249,1237,1229,1217,1209,1233,1213,97,367,500,850,1,1,19411130,238,-6.84,1.31,12,0.29,-179.00,936.00,1707,20230302,-28.24,1192,20231206,2.77,1626,-24.66,20240125,1206,1.58,20240201,1707,-28.24,20230302,1192,2.77,20231206,0.19,N,065770,500,97 억,,92946,N,N,0,N,00,N
20240227,140557,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1226,1,2,0.08,63375651,52044,96.66,1225,1241,1212,1592,858,1225,1217.73,0.48,0,17,1249,1237,1229,1217,1209,1233,1213,97,367,500,850,1,1,19411130,238,-6.85,1.31,12,0.27,-179.00,936.00,1707,20230302,-28.18,1192,20231206,2.85,1626,-24.60,20240125,1206,1.66,20240201,1707,-28.18,20230302,1192,2.85,20231206,0.19,N,065770,500,97 억,,92946,N,N,0,N,00,N
20240227,130520,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1219,-6,5,-0.49,57714082,47414,88.06,1225,1241,1212,1592,858,1225,1217.24,0.48,0,177,1249,1237,1229,1217,1209,1233,1213,97,367,500,850,1,1,19411130,237,-6.81,1.30,12,0.24,-179.00,936.00,1707,20230302,-28.59,1192,20231206,2.27,1626,-25.03,20240125,1206,1.08,20240201,1707,-28.59,20230302,1192,2.27,20231206,0.19,N,065770,500,97 억,,92946,N,N,0,N,00,N
20240227,120600,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1222,-3,5,-0.24,25686914,21050,39.10,1225,1241,1213,1592,858,1225,1220.28,0.48,0,-58,1249,1237,1229,1217,1209,1233,1213,97,367,500,850,1,1,19411130,237,-6.83,1.31,12,0.11,-179.00,936.00,1707,20230302,-28.41,1192,20231206,2.52,1626,-24.85,20240125,1206,1.33,20240201,1707,-28.41,20230302,1192,2.52,20231206,0.19,N,065770,500,97 억,,92946,N,N,0,N,00,N
20240227,110558,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1221,-4,5,-0.33,22224024,18198,33.80,1225,1241,1213,1592,858,1225,1221.23,0.48,0,120,1249,1237,1229,1217,1209,1233,1213,97,367,500,850,1,1,19411130,237,-6.82,1.30,12,0.09,-179.00,936.00,1707,20230302,-28.47,1192,20231206,2.43,1626,-24.91,20240125,1206,1.24,20240201,1707,-28.47,20230302,1192,2.43,20231206,0.19,N,065770,500,97 억,,92946,N,N,0,N,00,N
20240227,100555,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1222,-3,5,-0.24,18746876,15335,28.48,1225,1241,1214,1592,858,1225,1222.49,0.48,0,179,1249,1237,1229,1217,1209,1233,1213,97,367,500,850,1,1,19411130,237,-6.83,1.31,12,0.08,-179.00,936.00,1707,20230302,-28.41,1192,20231206,2.52,1626,-24.85,20240125,1206,1.33,20240201,1707,-28.41,20230302,1192,2.52,20231206,0.19,N,065770,500,97 억,,92946,N,N,0,N,00,N
20240227,090557,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1233,8,2,0.65,7909797,6450,11.98,1225,1233,1216,1592,858,1225,1226.33,0.48,0,-118,1249,1237,1229,1217,1209,1233,1213,97,367,500,850,1,1,19411130,239,-6.89,1.32,12,0.03,-179.00,936.00,1707,20230302,-27.77,1192,20231206,3.44,1626,-24.17,20240125,1206,2.24,20240201,1707,-27.77,20230302,1192,3.44,20231206,0.19,N,065770,500,97 억,,92946,N,N,0,N,00,N
20240226,160556,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1225,-16,5,-1.29,65996011,53759,246.39,1241,1241,1221,1613,869,1241,1227.63,0.48,0,-444,1253,1247,1243,1237,1233,1245,1235,97,372,500,860,1,1,19411130,238,-6.84,1.31,12,0.28,-179.00,936.00,1707,20230302,-28.24,1192,20231206,2.77,1626,-24.66,20240125,1206,1.58,20240201,1707,-28.24,20230302,1192,2.77,20231206,0.20,N,065770,500,97 억,,93390,N,N,0,N,00,N
20240226,150554,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1230,-11,5,-0.89,64923075,52884,242.38,1241,1241,1221,1613,869,1241,1227.65,0.48,0,-486,1253,1247,1243,1237,1233,1245,1235,97,372,500,860,1,1,19411130,239,-6.87,1.31,12,0.27,-179.00,936.00,1707,20230302,-27.94,1192,20231206,3.19,1626,-24.35,20240125,1206,1.99,20240201,1707,-27.94,20230302,1192,3.19,20231206,0.20,N,065770,500,97 억,,93390,N,N,0,N,00,N
20240226,140555,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1229,-12,5,-0.97,61593017,50177,229.97,1241,1241,1221,1613,869,1241,1227.51,0.48,0,-438,1253,1247,1243,1237,1233,1245,1235,97,372,500,860,1,1,19411130,239,-6.87,1.31,12,0.26,-179.00,936.00,1707,20230302,-28.00,1192,20231206,3.10,1626,-24.42,20240125,1206,1.91,20240201,1707,-28.00,20230302,1192,3.10,20231206,0.20,N,065770,500,97 억,,93390,N,N,0,N,00,N
20240226,130551,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1233,-8,5,-0.64,48163443,39186,179.60,1241,1241,1221,1613,869,1241,1229.10,0.48,0,-3895,1253,1247,1243,1237,1233,1245,1235,97,372,500,860,1,1,19411130,239,-6.89,1.32,12,0.20,-179.00,936.00,1707,20230302,-27.77,1192,20231206,3.44,1626,-24.17,20240125,1206,2.24,20240201,1707,-27.77,20230302,1192,3.44,20231206,0.20,N,065770,500,97 억,,93390,N,N,0,N,00,N
20240226,120551,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1229,-12,5,-0.97,35000763,28432,130.31,1241,1241,1223,1613,869,1241,1231.03,0.48,0,-3859,1253,1247,1243,1237,1233,1245,1235,97,372,500,860,1,1,19411130,239,-6.87,1.31,12,0.15,-179.00,936.00,1707,20230302,-28.00,1192,20231206,3.10,1626,-24.42,20240125,1206,1.91,20240201,1707,-28.00,20230302,1192,3.10,20231206,0.20,N,065770,500,97 억,,93390,N,N,0,N,00,N
20240226,110549,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1233,-8,5,-0.64,28481119,23114,105.94,1241,1241,1225,1613,869,1241,1232.20,0.48,0,-4072,1253,1247,1243,1237,1233,1245,1235,97,372,500,860,1,1,19411130,239,-6.89,1.32,12,0.12,-179.00,936.00,1707,20230302,-27.77,1192,20231206,3.44,1626,-24.17,20240125,1206,2.24,20240201,1707,-27.77,20230302,1192,3.44,20231206,0.20,N,065770,500,97 억,,93390,N,N,0,N,00,N
20240226,100547,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1234,-7,5,-0.56,18369560,14889,68.24,1241,1241,1225,1613,869,1241,1233.77,0.48,0,-413,1253,1247,1243,1237,1233,1245,1235,97,372,500,860,1,1,19411130,240,-6.89,1.32,12,0.08,-179.00,936.00,1707,20230302,-27.71,1192,20231206,3.52,1626,-24.11,20240125,1206,2.32,20240201,1707,-27.71,20230302,1192,3.52,20231206,0.20,N,065770,500,97 억,,93390,N,N,0,N,00,N
20240226,090547,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1237,-4,5,-0.32,2269785,1829,8.38,1241,1241,1237,1613,869,1241,1241.00,0.48,0,-274,1253,1247,1243,1237,1233,1245,1235,97,372,500,860,1,1,19411130,240,-6.91,1.32,12,0.01,-179.00,936.00,1707,20230302,-27.53,1192,20231206,3.78,1626,-23.92,20240125,1206,2.57,20240201,1707,-27.53,20230302,1192,3.78,20231206,0.20,N,065770,500,97 억,,93390,N,N,0,N,00,N
20240223,160549,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1241,-8,5,-0.64,27135626,21819,114.77,1249,1249,1239,1623,875,1249,1243.67,0.48,0,2,1255,1251,1246,1242,1237,1249,1240,97,374,500,870,1,1,19411130,241,-6.93,1.33,12,0.11,-179.00,936.00,1707,20230302,-27.30,1192,20231206,4.11,1626,-23.68,20240125,1206,2.90,20240201,1707,-27.30,20230302,1192,4.11,20231206,0.21,N,065770,500,97 억,,93388,N,N,0,N,00,N
20240223,150547,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1242,-7,5,-0.56,26284972,21134,111.17,1249,1249,1239,1623,875,1249,1243.73,0.48,0,4,1255,1251,1246,1242,1237,1249,1240,97,374,500,870,1,1,19411130,241,-6.94,1.33,12,0.11,-179.00,936.00,1707,20230302,-27.24,1192,20231206,4.19,1626,-23.62,20240125,1206,2.99,20240201,1707,-27.24,20230302,1192,4.19,20231206,0.21,N,065770,500,97 억,,93388,N,N,0,N,00,N
20240223,140547,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1241,-8,5,-0.64,25518955,20517,107.92,1249,1249,1239,1623,875,1249,1243.80,0.48,0,6,1255,1251,1246,1242,1237,1249,1240,97,374,500,870,1,1,19411130,241,-6.93,1.33,12,0.11,-179.00,936.00,1707,20230302,-27.30,1192,20231206,4.11,1626,-23.68,20240125,1206,2.90,20240201,1707,-27.30,20230302,1192,4.11,20231206,0.21,N,065770,500,97 억,,93388,N,N,0,N,00,N
20240223,130544,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1240,-9,5,-0.72,21631274,17382,91.43,1249,1249,1239,1623,875,1249,1244.46,0.48,0,93,1255,1251,1246,1242,1237,1249,1240,97,374,500,870,1,1,19411130,241,-6.93,1.32,12,0.09,-179.00,936.00,1707,20230302,-27.36,1192,20231206,4.03,1626,-23.74,20240125,1206,2.82,20240201,1707,-27.36,20230302,1192,4.03,20231206,0.21,N,065770,500,97 억,,93388,N,N,0,N,00,N
20240223,120545,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1241,-8,5,-0.64,16104712,12925,67.99,1249,1249,1240,1623,875,1249,1246.01,0.48,0,106,1255,1251,1246,1242,1237,1249,1240,97,374,500,870,1,1,19411130,241,-6.93,1.33,12,0.07,-179.00,936.00,1707,20230302,-27.30,1192,20231206,4.11,1626,-23.68,20240125,1206,2.90,20240201,1707,-27.30,20230302,1192,4.11,20231206,0.21,N,065770,500,97 억,,93388,N,N,0,N,00,N
20240223,110541,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1245,-4,5,-0.32,13873279,11131,58.55,1249,1249,1240,1623,875,1249,1246.36,0.48,0,295,1255,1251,1246,1242,1237,1249,1240,97,374,500,870,1,1,19411130,242,-6.96,1.33,12,0.06,-179.00,936.00,1707,20230302,-27.07,1192,20231206,4.45,1626,-23.43,20240125,1206,3.23,20240201,1707,-27.07,20230302,1192,4.45,20231206,0.21,N,065770,500,97 억,,93388,N,N,0,N,00,N
20240223,100539,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1245,-4,5,-0.32,10720930,8600,45.24,1249,1249,1240,1623,875,1249,1246.62,0.48,0,232,1255,1251,1246,1242,1237,1249,1240,97,374,500,870,1,1,19411130,242,-6.96,1.33,12,0.04,-179.00,936.00,1707,20230302,-27.07,1192,20231206,4.45,1626,-23.43,20240125,1206,3.23,20240201,1707,-27.07,20230302,1192,4.45,20231206,0.21,N,065770,500,97 억,,93388,N,N,0,N,00,N
20240223,090542,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1248,-1,5,-0.08,6141513,4923,25.90,1249,1249,1240,1623,875,1249,1247.51,0.48,0,200,1255,1251,1246,1242,1237,1249,1240,97,374,500,870,1,1,19411130,242,-6.97,1.33,12,0.03,-179.00,936.00,1707,20230302,-26.89,1192,20231206,4.70,1626,-23.25,20240125,1206,3.48,20240201,1707,-26.89,20230302,1192,4.70,20231206,0.21,N,065770,500,97 억,,93388,N,N,0,N,00,N
20240222,160535,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1249,-1,5,-0.08,23665014,19011,54.83,1250,1250,1241,1625,875,1250,1244.81,0.48,0,-490,1280,1265,1255,1240,1230,1260,1235,97,375,500,870,1,1,19411130,242,-6.98,1.33,12,0.10,-179.00,936.00,1717,20230216,-27.26,1192,20231206,4.78,1626,-23.19,20240125,1206,3.57,20240201,1707,-26.83,20230302,1192,4.78,20231206,0.21,N,065770,500,97 억,,93878,N,N,0,N,00,N
20240222,150545,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1249,-1,5,-0.08,21181461,17022,49.09,1250,1250,1241,1625,875,1250,1244.36,0.48,0,-484,1280,1265,1255,1240,1230,1260,1235,97,375,500,870,1,1,19411130,242,-6.98,1.33,12,0.09,-179.00,936.00,1717,20230216,-27.26,1192,20231206,4.78,1626,-23.19,20240125,1206,3.57,20240201,1707,-26.83,20230302,1192,4.78,20231206,0.21,N,065770,500,97 억,,93878,N,N,0,N,00,N
20240222,140543,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1242,-8,5,-0.64,20804263,16720,48.22,1250,1250,1241,1625,875,1250,1244.27,0.48,0,-484,1280,1265,1255,1240,1230,1260,1235,97,375,500,870,1,1,19411130,241,-6.94,1.33,12,0.09,-179.00,936.00,1717,20230216,-27.66,1192,20231206,4.19,1626,-23.62,20240125,1206,2.99,20240201,1707,-27.24,20230302,1192,4.19,20231206,0.21,N,065770,500,97 억,,93878,N,N,0,N,00,N
20240222,130531,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1248,-2,5,-0.16,18687965,15022,43.32,1250,1250,1241,1625,875,1250,1244.04,0.48,0,-198,1280,1265,1255,1240,1230,1260,1235,97,375,500,870,1,1,19411130,242,-6.97,1.33,12,0.08,-179.00,936.00,1717,20230216,-27.32,1192,20231206,4.70,1626,-23.25,20240125,1206,3.48,20240201,1707,-26.89,20230302,1192,4.70,20231206,0.21,N,065770,500,97 억,,93878,N,N,0,N,00,N
20240222,120540,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1248,-2,5,-0.16,6537493,5247,15.13,1250,1250,1241,1625,875,1250,1245.95,0.48,0,-199,1280,1265,1255,1240,1230,1260,1235,97,375,500,870,1,1,19411130,242,-6.97,1.33,12,0.03,-179.00,936.00,1717,20230216,-27.32,1192,20231206,4.70,1626,-23.25,20240125,1206,3.48,20240201,1707,-26.89,20230302,1192,4.70,20231206,0.21,N,065770,500,97 억,,93878,N,N,0,N,00,N
20240222,110536,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1248,-2,5,-0.16,6373382,5115,14.75,1250,1250,1241,1625,875,1250,1246.02,0.48,0,-199,1280,1265,1255,1240,1230,1260,1235,97,375,500,870,1,1,19411130,242,-6.97,1.33,12,0.03,-179.00,936.00,1717,20230216,-27.32,1192,20231206,4.70,1626,-23.25,20240125,1206,3.48,20240201,1707,-26.89,20230302,1192,4.70,20231206,0.21,N,065770,500,97 억,,93878,N,N,0,N,00,N
20240222,100533,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1248,-2,5,-0.16,4128579,3309,9.54,1250,1250,1241,1625,875,1250,1247.68,0.48,0,-49,1280,1265,1255,1240,1230,1260,1235,97,375,500,870,1,1,19411130,242,-6.97,1.33,12,0.02,-179.00,936.00,1717,20230216,-27.32,1192,20231206,4.70,1626,-23.25,20240125,1206,3.48,20240201,1707,-26.89,20230302,1192,4.70,20231206,0.21,N,065770,500,97 억,,93878,N,N,0,N,00,N
20240222,090541,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1250,0,3,0.00,1548123,1243,3.58,1250,1250,1241,1625,875,1250,1245.47,0.48,0,-38,1280,1265,1255,1240,1230,1260,1235,97,375,500,870,1,1,19411130,243,-6.98,1.34,12,0.01,-179.00,936.00,1717,20230216,-27.20,1192,20231206,4.87,1626,-23.12,20240125,1206,3.65,20240201,1707,-26.77,20230302,1192,4.87,20231206,0.21,N,065770,500,97 억,,93878,N,N,0,N,00,N
20240221,160536,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1250,-21,5,-1.65,43588628,34675,213.33,1270,1270,1245,1652,890,1271,1257.06,0.52,0,-7244,1289,1280,1268,1259,1247,1284,1263,97,381,500,880,1,1,19411130,243,-6.98,1.34,12,0.18,-179.00,936.00,1835,20230215,-31.88,1192,20231206,4.87,1626,-23.12,20240125,1206,3.65,20240201,1707,-26.77,20230302,1192,4.87,20231206,0.21,N,065770,500,97 억,,101122,N,N,0,N,00,N
20240221,150532,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1260,-11,5,-0.87,41028849,32629,200.74,1270,1270,1245,1652,890,1271,1257.44,0.52,0,-7103,1289,1280,1268,1259,1247,1284,1263,97,381,500,880,1,1,19411130,245,-7.04,1.35,12,0.17,-179.00,936.00,1835,20230215,-31.34,1192,20231206,5.70,1626,-22.51,20240125,1206,4.48,20240201,1707,-26.19,20230302,1192,5.70,20231206,0.21,N,065770,500,97 억,,101122,N,N,0,N,00,N
20240221,140533,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1267,-4,5,-0.31,38356476,30502,187.66,1270,1270,1245,1652,890,1271,1257.51,0.52,0,-6456,1289,1280,1268,1259,1247,1284,1263,97,381,500,880,1,1,19411130,246,-7.08,1.35,12,0.16,-179.00,936.00,1835,20230215,-30.95,1192,20231206,6.29,1626,-22.08,20240125,1206,5.06,20240201,1707,-25.78,20230302,1192,6.29,20231206,0.21,N,065770,500,97 억,,101122,N,N,0,N,00,N
20240221,130534,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1245,-26,5,-2.05,28576336,22756,140.00,1270,1270,1245,1652,890,1271,1255.77,0.52,0,-1247,1289,1280,1268,1259,1247,1284,1263,97,381,500,880,1,1,19411130,242,-6.96,1.33,12,0.12,-179.00,936.00,1835,20230215,-32.15,1192,20231206,4.45,1626,-23.43,20240125,1206,3.23,20240201,1707,-27.07,20230302,1192,4.45,20231206,0.21,N,065770,500,97 억,,101122,N,N,0,N,00,N
20240221,120533,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1253,-18,5,-1.42,18143186,14402,88.61,1270,1270,1252,1652,890,1271,1259.77,0.52,0,-1367,1289,1280,1268,1259,1247,1284,1263,97,381,500,880,1,1,19411130,243,-7.00,1.34,12,0.07,-179.00,936.00,1835,20230215,-31.72,1192,20231206,5.12,1626,-22.94,20240125,1206,3.90,20240201,1707,-26.60,20230302,1192,5.12,20231206,0.21,N,065770,500,97 억,,101122,N,N,0,N,00,N
20240221,110539,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1264,-7,5,-0.55,15377618,12197,75.04,1270,1270,1252,1652,890,1271,1260.77,0.52,0,-1229,1289,1280,1268,1259,1247,1284,1263,97,381,500,880,1,1,19411130,245,-7.06,1.35,12,0.06,-179.00,936.00,1835,20230215,-31.12,1192,20231206,6.04,1626,-22.26,20240125,1206,4.81,20240201,1707,-25.95,20230302,1192,6.04,20231206,0.21,N,065770,500,97 억,,101122,N,N,0,N,00,N
20240221,100531,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1265,-6,5,-0.47,9200161,7295,44.88,1270,1270,1252,1652,890,1271,1261.16,0.52,0,-1214,1289,1280,1268,1259,1247,1284,1263,97,381,500,880,1,1,19411130,246,-7.07,1.35,12,0.04,-179.00,936.00,1835,20230215,-31.06,1192,20231206,6.12,1626,-22.20,20240125,1206,4.89,20240201,1707,-25.89,20230302,1192,6.12,20231206,0.21,N,065770,500,97 억,,101122,N,N,0,N,00,N
20240221,090531,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1259,-12,5,-0.94,1321755,1046,6.44,1270,1270,1259,1652,890,1271,1263.63,0.52,0,-54,1289,1280,1268,1259,1247,1284,1263,97,381,500,880,1,1,19411130,244,-7.03,1.35,12,0.01,-179.00,936.00,1835,20230215,-31.39,1192,20231206,5.62,1626,-22.57,20240125,1206,4.39,20240201,1707,-26.24,20230302,1192,5.62,20231206,0.21,N,065770,500,97 억,,101122,N,N,0,N,00,N
20240220,160526,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1271,3,2,0.24,20610759,16254,46.02,1268,1277,1256,1648,888,1268,1268.04,0.52,0,-682,1288,1277,1267,1256,1246,1283,1262,97,380,500,880,1,1,19411130,247,-7.10,1.36,12,0.08,-179.00,936.00,1842,20230214,-31.00,1192,20231206,6.63,1626,-21.83,20240125,1206,5.39,20240201,1707,-25.54,20230302,1192,6.63,20231206,0.21,N,065770,500,97 억,,101804,N,N,0,N,00,N
20240220,150529,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1268,0,3,0.00,20338134,16039,45.41,1268,1277,1256,1648,888,1268,1268.04,0.52,0,-682,1288,1277,1267,1256,1246,1283,1262,97,380,500,880,1,1,19411130,246,-7.08,1.35,12,0.08,-179.00,936.00,1842,20230214,-31.16,1192,20231206,6.38,1626,-22.02,20240125,1206,5.14,20240201,1707,-25.72,20230302,1192,6.38,20231206,0.21,N,065770,500,97 억,,101804,N,N,0,N,00,N
20240220,140530,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1269,1,2,0.08,13956946,11014,31.18,1268,1277,1256,1648,888,1268,1267.18,0.52,0,-475,1288,1277,1267,1256,1246,1283,1262,97,380,500,880,1,1,19411130,246,-7.09,1.36,12,0.06,-179.00,936.00,1842,20230214,-31.11,1192,20231206,6.46,1626,-21.96,20240125,1206,5.22,20240201,1707,-25.66,20230302,1192,6.46,20231206,0.21,N,065770,500,97 억,,101804,N,N,0,N,00,N
20240220,130529,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1269,1,2,0.08,13481156,10639,30.12,1268,1277,1256,1648,888,1268,1267.12,0.52,0,-475,1288,1277,1267,1256,1246,1283,1262,97,380,500,880,1,1,19411130,246,-7.09,1.36,12,0.05,-179.00,936.00,1842,20230214,-31.11,1192,20231206,6.46,1626,-21.96,20240125,1206,5.22,20240201,1707,-25.66,20230302,1192,6.46,20231206,0.21,N,065770,500,97 억,,101804,N,N,0,N,00,N
20240220,120527,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1270,2,2,0.16,13170132,10394,29.43,1268,1277,1256,1648,888,1268,1267.06,0.52,0,-512,1288,1277,1267,1256,1246,1283,1262,97,380,500,880,1,1,19411130,247,-7.09,1.36,12,0.05,-179.00,936.00,1842,20230214,-31.05,1192,20231206,6.54,1626,-21.89,20240125,1206,5.31,20240201,1707,-25.60,20230302,1192,6.54,20231206,0.21,N,065770,500,97 억,,101804,N,N,0,N,00,N
20240220,110525,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1263,-5,5,-0.39,7178667,5665,16.04,1268,1277,1256,1648,888,1268,1267.15,0.52,0,-898,1288,1277,1267,1256,1246,1283,1262,97,380,500,880,1,1,19411130,245,-7.06,1.35,12,0.03,-179.00,936.00,1842,20230214,-31.43,1192,20231206,5.96,1626,-22.32,20240125,1206,4.73,20240201,1707,-26.01,20230302,1192,5.96,20231206,0.21,N,065770,500,97 억,,101804,N,N,0,N,00,N
20240220,100518,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1262,-6,5,-0.47,5281009,4169,11.80,1268,1277,1256,1648,888,1268,1266.63,0.52,0,-371,1288,1277,1267,1256,1246,1283,1262,97,380,500,880,1,1,19411130,245,-7.05,1.35,12,0.02,-179.00,936.00,1842,20230214,-31.49,1192,20231206,5.87,1626,-22.39,20240125,1206,4.64,20240201,1707,-26.07,20230302,1192,5.87,20231206,0.21,N,065770,500,97 억,,101804,N,N,0,N,00,N
20240220,090531,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1268,0,3,0.00,2214720,1747,4.95,1268,1268,1261,1648,888,1268,1267.67,0.52,0,67,1288,1277,1267,1256,1246,1283,1262,97,380,500,880,1,1,19411130,246,-7.08,1.35,12,0.01,-179.00,936.00,1842,20230214,-31.16,1192,20231206,6.38,1626,-22.02,20240125,1206,5.14,20240201,1707,-25.72,20230302,1192,6.38,20231206,0.21,N,065770,500,97 억,,101804,N,N,0,N,00,N
20240219,160529,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1268,9,2,0.71,44670069,35321,167.99,1259,1278,1257,1636,882,1259,1264.69,0.52,0,1358,1284,1271,1256,1243,1228,1278,1250,97,377,500,880,1,1,19411130,246,-7.08,1.35,12,0.18,-179.00,936.00,1842,20230214,-31.16,1192,20231206,6.38,1626,-22.02,20240125,1206,5.14,20240201,1707,-25.72,20230302,1192,6.38,20231206,0.21,N,065770,500,97 억,,100446,N,N,0,N,00,N
20240219,150533,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1269,10,2,0.79,43057772,34049,161.94,1259,1278,1257,1636,882,1259,1264.58,0.52,0,758,1284,1271,1256,1243,1228,1278,1250,97,377,500,880,1,1,19411130,246,-7.09,1.36,12,0.18,-179.00,936.00,1842,20230214,-31.11,1192,20231206,6.46,1626,-21.96,20240125,1206,5.22,20240201,1707,-25.66,20230302,1192,6.46,20231206,0.21,N,065770,500,97 억,,100446,N,N,0,N,00,N
20240219,140531,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1265,6,2,0.48,34937704,27634,131.43,1259,1278,1257,1636,882,1259,1264.30,0.52,0,201,1284,1271,1256,1243,1228,1278,1250,97,377,500,880,1,1,19411130,246,-7.07,1.35,12,0.14,-179.00,936.00,1842,20230214,-31.32,1192,20231206,6.12,1626,-22.20,20240125,1206,4.89,20240201,1707,-25.89,20230302,1192,6.12,20231206,0.21,N,065770,500,97 억,,100446,N,N,0,N,00,N
20240219,130530,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1264,5,2,0.40,25317888,20028,95.25,1259,1278,1257,1636,882,1259,1264.12,0.52,0,179,1284,1271,1256,1243,1228,1278,1250,97,377,500,880,1,1,19411130,245,-7.06,1.35,12,0.10,-179.00,936.00,1842,20230214,-31.38,1192,20231206,6.04,1626,-22.26,20240125,1206,4.81,20240201,1707,-25.95,20230302,1192,6.04,20231206,0.21,N,065770,500,97 억,,100446,N,N,0,N,00,N
20240219,120530,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1261,2,2,0.16,21116797,16703,79.44,1259,1278,1257,1636,882,1259,1264.25,0.52,0,179,1284,1271,1256,1243,1228,1278,1250,97,377,500,880,1,1,19411130,245,-7.04,1.35,12,0.09,-179.00,936.00,1842,20230214,-31.54,1192,20231206,5.79,1626,-22.45,20240125,1206,4.56,20240201,1707,-26.13,20230302,1192,5.79,20231206,0.21,N,065770,500,97 억,,100446,N,N,0,N,00,N
20240219,110529,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1262,3,2,0.24,15333210,12119,57.64,1259,1278,1257,1636,882,1259,1265.22,0.52,0,148,1284,1271,1256,1243,1228,1278,1250,97,377,500,880,1,1,19411130,245,-7.05,1.35,12,0.06,-179.00,936.00,1842,20230214,-31.49,1192,20231206,5.87,1626,-22.39,20240125,1206,4.64,20240201,1707,-26.07,20230302,1192,5.87,20231206,0.21,N,065770,500,97 억,,100446,N,N,0,N,00,N
20240219,100524,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1261,2,2,0.16,10505115,8307,39.51,1259,1278,1257,1636,882,1259,1264.61,0.52,0,257,1284,1271,1256,1243,1228,1278,1250,97,377,500,880,1,1,19411130,245,-7.04,1.35,12,0.04,-179.00,936.00,1842,20230214,-31.54,1192,20231206,5.79,1626,-22.45,20240125,1206,4.56,20240201,1707,-26.13,20230302,1192,5.79,20231206,0.21,N,065770,500,97 억,,100446,N,N,0,N,00,N
20240219,090527,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1263,4,2,0.32,3036586,2406,11.44,1259,1278,1257,1636,882,1259,1262.09,0.52,0,-363,1284,1271,1256,1243,1228,1278,1250,97,377,500,880,1,1,19411130,245,-7.06,1.35,12,0.01,-179.00,936.00,1842,20230214,-31.43,1192,20231206,5.96,1626,-22.32,20240125,1206,4.73,20240201,1707,-26.01,20230302,1192,5.96,20231206,0.21,N,065770,500,97 억,,100446,N,N,0,N,00,N
20240216,160524,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1259,8,2,0.64,26175306,20829,41.48,1251,1269,1241,1626,876,1251,1256.68,0.50,0,3223,1300,1275,1255,1230,1210,1265,1220,97,375,500,870,1,1,19411130,244,-7.03,1.35,12,0.11,-179.00,936.00,1842,20230214,-31.65,1192,20231206,5.62,1626,-22.57,20240125,1206,4.39,20240201,1717,-26.67,20230216,1192,5.62,20231206,0.21,N,065770,500,97 억,,97223,N,N,0,N,00,N
20240216,150527,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1264,13,2,1.04,24533280,19525,38.89,1251,1269,1241,1626,876,1251,1256.51,0.50,0,2764,1300,1275,1255,1230,1210,1265,1220,97,375,500,870,1,1,19411130,245,-7.06,1.35,12,0.10,-179.00,936.00,1842,20230214,-31.38,1192,20231206,6.04,1626,-22.26,20240125,1206,4.81,20240201,1717,-26.38,20230216,1192,6.04,20231206,0.21,N,065770,500,97 억,,97223,N,N,0,N,00,N
20240216,140530,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1261,10,2,0.80,20003505,15934,31.73,1251,1269,1241,1626,876,1251,1255.40,0.50,0,2662,1300,1275,1255,1230,1210,1265,1220,97,375,500,870,1,1,19411130,245,-7.04,1.35,12,0.08,-179.00,936.00,1842,20230214,-31.54,1192,20231206,5.79,1626,-22.45,20240125,1206,4.56,20240201,1717,-26.56,20230216,1192,5.79,20231206,0.21,N,065770,500,97 억,,97223,N,N,0,N,00,N
20240216,130524,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1262,11,2,0.88,15212885,12139,24.18,1251,1262,1241,1626,876,1251,1253.22,0.50,0,1520,1300,1275,1255,1230,1210,1265,1220,97,375,500,870,1,1,19411130,245,-7.05,1.35,12,0.06,-179.00,936.00,1842,20230214,-31.49,1192,20231206,5.87,1626,-22.39,20240125,1206,4.64,20240201,1717,-26.50,20230216,1192,5.87,20231206,0.21,N,065770,500,97 억,,97223,N,N,0,N,00,N
20240216,120527,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1259,8,2,0.64,11251030,8994,17.91,1251,1261,1241,1626,876,1251,1250.95,0.50,0,1503,1300,1275,1255,1230,1210,1265,1220,97,375,500,870,1,1,19411130,244,-7.03,1.35,12,0.05,-179.00,936.00,1842,20230214,-31.65,1192,20231206,5.62,1626,-22.57,20240125,1206,4.39,20240201,1717,-26.67,20230216,1192,5.62,20231206,0.21,N,065770,500,97 억,,97223,N,N,0,N,00,N
20240216,110528,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1252,1,2,0.08,8798112,7034,14.01,1251,1261,1241,1626,876,1251,1250.80,0.50,0,1255,1300,1275,1255,1230,1210,1265,1220,97,375,500,870,1,1,19411130,243,-6.99,1.34,12,0.04,-179.00,936.00,1842,20230214,-32.03,1192,20231206,5.03,1626,-23.00,20240125,1206,3.81,20240201,1717,-27.08,20230216,1192,5.03,20231206,0.21,N,065770,500,97 억,,97223,N,N,0,N,00,N
20240216,100525,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1247,-4,5,-0.32,7166810,5737,11.43,1251,1261,1241,1626,876,1251,1249.23,0.50,0,1472,1300,1275,1255,1230,1210,1265,1220,97,375,500,870,1,1,19411130,242,-6.97,1.33,12,0.03,-179.00,936.00,1842,20230214,-32.30,1192,20231206,4.61,1626,-23.31,20240125,1206,3.40,20240201,1717,-27.37,20230216,1192,4.61,20231206,0.21,N,065770,500,97 억,,97223,N,N,0,N,00,N
20240216,090519,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1250,-1,5,-0.08,886369,710,1.41,1251,1251,1245,1626,876,1251,1248.41,0.50,0,140,1300,1275,1255,1230,1210,1265,1220,97,375,500,870,1,1,19411130,243,-6.98,1.34,12,0.00,-179.00,936.00,1842,20230214,-32.14,1192,20231206,4.87,1626,-23.12,20240125,1206,3.65,20240201,1717,-27.20,20230216,1192,4.87,20231206,0.21,N,065770,500,97 억,,97223,N,N,0,N,00,N
20240215,160523,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1251,4,2,0.32,62735158,50212,138.50,1280,1280,1235,1621,873,1247,1249.41,0.48,0,4217,1262,1254,1244,1236,1226,1258,1240,97,374,500,870,1,1,19411130,243,-6.99,1.34,12,0.26,-179.00,936.00,1842,20230214,-32.08,1192,20231206,4.95,1626,-23.06,20240125,1206,3.73,20240201,1835,-31.83,20230215,1192,4.95,20231206,0.21,N,065770,500,97 억,,93006,N,N,0,N,00,N
20240215,150526,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1262,15,2,1.20,56104858,44912,123.88,1280,1280,1235,1621,873,1247,1249.22,0.48,0,4213,1262,1254,1244,1236,1226,1258,1240,97,374,500,870,1,1,19411130,245,-7.05,1.35,12,0.23,-179.00,936.00,1842,20230214,-31.49,1192,20231206,5.87,1626,-22.39,20240125,1206,4.64,20240201,1835,-31.23,20230215,1192,5.87,20231206,0.21,N,065770,500,97 억,,93006,N,N,0,N,00,N
20240215,140522,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1258,11,2,0.88,50173152,40200,110.88,1280,1280,1235,1621,873,1247,1248.09,0.48,0,5323,1262,1254,1244,1236,1226,1258,1240,97,374,500,870,1,1,19411130,244,-7.03,1.34,12,0.21,-179.00,936.00,1842,20230214,-31.70,1192,20231206,5.54,1626,-22.63,20240125,1206,4.31,20240201,1835,-31.44,20230215,1192,5.54,20231206,0.21,N,065770,500,97 억,,93006,N,N,0,N,00,N
20240215,130519,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1256,9,2,0.72,42302378,33932,93.60,1280,1280,1235,1621,873,1247,1246.68,0.48,0,5279,1262,1254,1244,1236,1226,1258,1240,97,374,500,870,1,1,19411130,244,-7.02,1.34,12,0.17,-179.00,936.00,1842,20230214,-31.81,1192,20231206,5.37,1626,-22.76,20240125,1206,4.15,20240201,1835,-31.55,20230215,1192,5.37,20231206,0.21,N,065770,500,97 억,,93006,N,N,0,N,00,N
20240215,120523,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1260,13,2,1.04,34629448,27804,76.69,1280,1280,1235,1621,873,1247,1245.48,0.48,0,3369,1262,1254,1244,1236,1226,1258,1240,97,374,500,870,1,1,19411130,245,-7.04,1.35,12,0.14,-179.00,936.00,1842,20230214,-31.60,1192,20231206,5.70,1626,-22.51,20240125,1206,4.48,20240201,1835,-31.34,20230215,1192,5.70,20231206,0.21,N,065770,500,97 억,,93006,N,N,0,N,00,N
20240215,110519,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1246,-1,5,-0.08,26531436,21340,58.86,1280,1280,1235,1621,873,1247,1243.27,0.48,0,4873,1262,1254,1244,1236,1226,1258,1240,97,374,500,870,1,1,19411130,242,-6.96,1.33,12,0.11,-179.00,936.00,1842,20230214,-32.36,1192,20231206,4.53,1626,-23.37,20240125,1206,3.32,20240201,1835,-32.10,20230215,1192,4.53,20231206,0.21,N,065770,500,97 억,,93006,N,N,0,N,00,N
20240215,100518,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1245,-2,5,-0.16,21737580,17477,48.21,1280,1280,1235,1621,873,1247,1243.78,0.48,0,5441,1262,1254,1244,1236,1226,1258,1240,97,374,500,870,1,1,19411130,242,-6.96,1.33,12,0.09,-179.00,936.00,1842,20230214,-32.41,1192,20231206,4.45,1626,-23.43,20240125,1206,3.23,20240201,1835,-32.15,20230215,1192,4.45,20231206,0.21,N,065770,500,97 억,,93006,N,N,0,N,00,N
20240215,090519,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1240,-7,5,-0.56,13852551,11105,30.63,1280,1280,1240,1621,873,1247,1247.42,0.48,0,5543,1262,1254,1244,1236,1226,1258,1240,97,374,500,870,1,1,19411130,241,-6.93,1.32,12,0.06,-179.00,936.00,1842,20230214,-32.68,1192,20231206,4.03,1626,-23.74,20240125,1206,2.82,20240201,1835,-32.43,20230215,1192,4.03,20231206,0.21,N,065770,500,97 억,,93006,N,N,0,N,00,N
20240214,160516,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1247,4,2,0.32,44887984,36254,29.03,1241,1252,1234,1615,871,1243,1238.15,0.47,0,1933,1311,1277,1258,1224,1205,1267,1214,97,372,500,870,1,1,19411130,242,-6.97,1.33,12,0.19,-179.00,936.00,1842,20230214,-32.30,1192,20231206,4.61,1626,-23.31,20240125,1206,3.40,20240201,1842,-32.30,20230214,1192,4.61,20231206,0.21,N,065770,500,97 억,,90859,N,N,0,N,00,N
20240214,150517,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1244,1,2,0.08,43585244,35207,28.19,1241,1252,1234,1615,871,1243,1237.97,0.47,0,1975,1311,1277,1258,1224,1205,1267,1214,97,372,500,870,1,1,19411130,241,-6.95,1.33,12,0.18,-179.00,936.00,1842,20230214,-32.46,1192,20231206,4.36,1626,-23.49,20240125,1206,3.15,20240201,1842,-32.46,20230214,1192,4.36,20231206,0.21,N,065770,500,97 억,,90859,N,N,0,N,00,N
20240214,140515,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1244,1,2,0.08,41193721,33282,26.65,1241,1252,1234,1615,871,1243,1237.72,0.47,0,1976,1311,1277,1258,1224,1205,1267,1214,97,372,500,870,1,1,19411130,241,-6.95,1.33,12,0.17,-179.00,936.00,1842,20230214,-32.46,1192,20231206,4.36,1626,-23.49,20240125,1206,3.15,20240201,1842,-32.46,20230214,1192,4.36,20231206,0.21,N,065770,500,97 억,,90859,N,N,0,N,00,N
20240214,130516,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1238,-5,5,-0.40,32124963,25944,20.78,1241,1252,1234,1615,871,1243,1238.24,0.47,0,-515,1311,1277,1258,1224,1205,1267,1214,97,372,500,870,1,1,19411130,240,-6.92,1.32,12,0.13,-179.00,936.00,1842,20230214,-32.79,1192,20231206,3.86,1626,-23.86,20240125,1206,2.65,20240201,1842,-32.79,20230214,1192,3.86,20231206,0.21,N,065770,500,97 억,,90859,N,N,0,N,00,N
20240214,120513,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1238,-5,5,-0.40,23365035,18855,15.10,1241,1252,1234,1615,871,1243,1239.20,0.47,0,-515,1311,1277,1258,1224,1205,1267,1214,97,372,500,870,1,1,19411130,240,-6.92,1.32,12,0.10,-179.00,936.00,1842,20230214,-32.79,1192,20231206,3.86,1626,-23.86,20240125,1206,2.65,20240201,1842,-32.79,20230214,1192,3.86,20231206,0.21,N,065770,500,97 억,,90859,N,N,0,N,00,N
20240214,110518,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1239,-4,5,-0.32,15607563,12579,10.07,1241,1252,1234,1615,871,1243,1240.76,0.47,0,-683,1311,1277,1258,1224,1205,1267,1214,97,372,500,870,1,1,19411130,241,-6.92,1.32,12,0.06,-179.00,936.00,1842,20230214,-32.74,1192,20231206,3.94,1626,-23.80,20240125,1206,2.74,20240201,1842,-32.74,20230214,1192,3.94,20231206,0.21,N,065770,500,97 억,,90859,N,N,0,N,00,N
20240214,090510,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1241,-2,5,-0.16,2526660,2036,1.63,1241,1241,1240,1615,871,1243,1240.99,0.47,0,-391,1311,1277,1258,1224,1205,1267,1214,97,372,500,870,1,1,19411130,241,-6.93,1.33,12,0.01,-179.00,936.00,1842,20230214,-32.63,1192,20231206,4.11,1626,-23.68,20240125,1206,2.90,20240201,1842,-32.63,20230214,1192,4.11,20231206,0.21,N,065770,500,97 억,,90859,N,N,0,N,00,N
20240213,160510,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1243,-5,5,-0.40,156616607,124871,450.08,1248,1292,1239,1622,874,1248,1254.23,0.38,0,16104,1261,1254,1247,1240,1233,1251,1237,97,374,500,870,1,1,19411130,241,-6.94,1.33,12,0.64,-179.00,936.00,1842,20230214,-32.52,1192,20231206,4.28,1626,-23.55,20240125,1206,3.07,20240201,1842,-32.52,20230214,1192,4.28,20231206,0.21,N,065770,500,97 억,,74543,N,N,0,N,00,N
20240213,150508,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1253,5,2,0.40,146107423,116423,419.63,1248,1292,1239,1622,874,1248,1254.97,0.38,0,18848,1261,1254,1247,1240,1233,1251,1237,97,374,500,870,1,1,19411130,243,-7.00,1.34,12,0.60,-179.00,936.00,1842,20230214,-31.98,1192,20231206,5.12,1626,-22.94,20240125,1206,3.90,20240201,1842,-31.98,20230214,1192,5.12,20231206,0.21,N,065770,500,97 억,,74543,N,N,0,N,00,N
20240213,140516,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1251,3,2,0.24,107263129,85352,307.64,1248,1292,1239,1622,874,1248,1256.71,0.38,0,16243,1261,1254,1247,1240,1233,1251,1237,97,374,500,870,1,1,19411130,243,-6.99,1.34,12,0.44,-179.00,936.00,1842,20230214,-32.08,1192,20231206,4.95,1626,-23.06,20240125,1206,3.73,20240201,1842,-32.08,20230214,1192,4.95,20231206,0.21,N,065770,500,97 억,,74543,N,N,0,N,00,N
20240213,130510,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1254,6,2,0.48,51974185,41535,149.71,1248,1257,1239,1622,874,1248,1251.33,0.38,0,12027,1261,1254,1247,1240,1233,1251,1237,97,374,500,870,1,1,19411130,243,-7.01,1.34,12,0.21,-179.00,936.00,1842,20230214,-31.92,1192,20231206,5.20,1626,-22.88,20240125,1206,3.98,20240201,1842,-31.92,20230214,1192,5.20,20231206,0.21,N,065770,500,97 억,,74543,N,N,0,N,00,N
20240213,120516,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1255,7,2,0.56,48784909,38994,140.55,1248,1257,1239,1622,874,1248,1251.09,0.38,0,12018,1261,1254,1247,1240,1233,1251,1237,97,374,500,870,1,1,19411130,244,-7.01,1.34,12,0.20,-179.00,936.00,1842,20230214,-31.87,1192,20231206,5.29,1626,-22.82,20240125,1206,4.06,20240201,1842,-31.87,20230214,1192,5.29,20231206,0.21,N,065770,500,97 억,,74543,N,N,0,N,00,N
20240213,110513,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1254,6,2,0.48,44151015,35294,127.21,1248,1257,1239,1622,874,1248,1250.95,0.38,0,12323,1261,1254,1247,1240,1233,1251,1237,97,374,500,870,1,1,19411130,243,-7.01,1.34,12,0.18,-179.00,936.00,1842,20230214,-31.92,1192,20231206,5.20,1626,-22.88,20240125,1206,3.98,20240201,1842,-31.92,20230214,1192,5.20,20231206,0.21,N,065770,500,97 억,,74543,N,N,0,N,00,N
20240213,100425,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1256,8,2,0.64,37563103,30033,108.25,1248,1257,1239,1622,874,1248,1250.73,0.38,0,12077,1261,1254,1247,1240,1233,1251,1237,97,374,500,870,1,1,19411130,244,-7.02,1.34,12,0.15,-179.00,936.00,1842,20230214,-31.81,1192,20231206,5.37,1626,-22.76,20240125,1206,4.15,20240201,1842,-31.81,20230214,1192,5.37,20231206,0.21,N,065770,500,97 억,,74543,N,N,0,N,00,N