KissMeData/038950/price/prices-20240201.csv

1	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
2	20240229	160436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4745	60	2	1.28	81002105	17297	407.08	4710	4760	4635	6090	3280	4685	4682.53	1.52	0	-1351	4758	4721	4663	4626	4568	4740	4645	51	1405	500	3370	5	1	10210765	485	-26.36	0.48	12	0.17	-180.00	9845.00	6730	20230223	-29.49	4370	20230726	8.58	5200	-8.75	20240111	4605	3.04	20240227	6260	-24.20	20230308	4370	8.58	20230726	1.08	N	038950	500	51 억		155359	N	N	0	N	00	N
3	20240229	150436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4730	45	2	0.96	78174760	16701	393.06	4710	4760	4635	6090	3280	4685	4680.84	1.52	0	-1146	4758	4721	4663	4626	4568	4740	4645	51	1405	500	3370	5	1	10210765	483	-26.28	0.48	12	0.16	-180.00	9845.00	6730	20230223	-29.72	4370	20230726	8.24	5200	-9.04	20240111	4605	2.71	20240227	6260	-24.44	20230308	4370	8.24	20230726	1.08	N	038950	500	51 억		155359	N	N	0	N	00	N
4	20240229	140437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4640	-45	5	-0.96	75364025	16104	379.01	4710	4715	4635	6090	3280	4685	4679.83	1.52	0	-1038	4758	4721	4663	4626	4568	4740	4645	51	1405	500	3370	5	1	10210765	474	-25.78	0.47	12	0.16	-180.00	9845.00	6730	20230223	-31.05	4370	20230726	6.18	5200	-10.77	20240111	4605	0.76	20240227	6260	-25.88	20230308	4370	6.18	20230726	1.08	N	038950	500	51 억		155359	N	N	0	N	00	N
5	20240229	130437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4665	-20	5	-0.43	70707440	15109	355.59	4710	4715	4635	6090	3280	4685	4679.82	1.52	0	-1037	4758	4721	4663	4626	4568	4740	4645	51	1405	500	3370	5	1	10210765	476	-25.92	0.47	12	0.15	-180.00	9845.00	6730	20230223	-30.68	4370	20230726	6.75	5200	-10.29	20240111	4605	1.30	20240227	6260	-25.48	20230308	4370	6.75	20230726	1.08	N	038950	500	51 억		155359	N	N	0	N	00	N
6	20240229	120438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4705	20	2	0.43	65578350	14020	329.96	4710	4710	4635	6090	3280	4685	4677.49	1.52	0	-387	4758	4721	4663	4626	4568	4740	4645	51	1405	500	3370	5	1	10210765	480	-26.14	0.48	12	0.14	-180.00	9845.00	6730	20230223	-30.09	4370	20230726	7.67	5200	-9.52	20240111	4605	2.17	20240227	6260	-24.84	20230308	4370	7.67	20230726	1.08	N	038950	500	51 억		155359	N	N	0	N	00	N
7	20240229	110437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4700	15	2	0.32	51790510	11059	260.27	4710	4710	4650	6090	3280	4685	4683.11	1.52	0	-361	4758	4721	4663	4626	4568	4740	4645	51	1405	500	3370	5	1	10210765	480	-26.11	0.48	12	0.11	-180.00	9845.00	6730	20230223	-30.16	4370	20230726	7.55	5200	-9.62	20240111	4605	2.06	20240227	6260	-24.92	20230308	4370	7.55	20230726	1.08	N	038950	500	51 억		155359	N	N	0	N	00	N
8	20240229	100437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4685	0	3	0.00	29048645	6198	145.87	4710	4710	4670	6090	3280	4685	4686.78	1.52	0	-677	4758	4721	4663	4626	4568	4740	4645	51	1405	500	3370	5	1	10210765	478	-26.03	0.48	12	0.06	-180.00	9845.00	6730	20230223	-30.39	4370	20230726	7.21	5200	-9.90	20240111	4605	1.74	20240227	6260	-25.16	20230308	4370	7.21	20230726	1.08	N	038950	500	51 억		155359	N	N	0	N	00	N
9	20240229	090436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4705	20	2	0.43	1452910	309	7.27	4710	4710	4700	6090	3280	4685	4701.97	1.52	0	-287	4758	4721	4663	4626	4568	4740	4645	51	1405	500	3370	5	1	10210765	480	-26.14	0.48	12	0.00	-180.00	9845.00	6730	20230223	-30.09	4370	20230726	7.67	5200	-9.52	20240111	4605	2.17	20240227	6260	-24.84	20230308	4370	7.67	20230726	1.08	N	038950	500	51 억		155359	N	N	0	N	00	N
10	20240228	160412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4685	55	2	1.19	19770980	4249	37.62	4625	4700	4605	6010	3245	4630	4653.09	1.53	0	-377	4746	4687	4646	4587	4546	4717	4617	51	1380	500	3330	5	1	10210765	478	-26.03	0.48	12	0.04	-180.00	9845.00	6730	20230223	-30.39	4370	20230726	7.21	5200	-9.90	20240111	4605	1.74	20240228	6260	-25.16	20230308	4370	7.21	20230726	1.09	N	038950	500	51 억		155746	N	N	0	N	00	N
11	20240228	150413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4670	40	2	0.86	15921640	3427	30.34	4625	4700	4605	6010	3245	4630	4645.94	1.53	0	-369	4746	4687	4646	4587	4546	4717	4617	51	1380	500	3330	5	1	10210765	477	-25.94	0.47	12	0.03	-180.00	9845.00	6730	20230223	-30.61	4370	20230726	6.86	5200	-10.19	20240111	4605	1.41	20240228	6260	-25.40	20230308	4370	6.86	20230726	1.09	N	038950	500	51 억		155746	N	N	0	N	00	N
12	20240228	140437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4670	40	2	0.86	15375290	3310	29.31	4625	4700	4605	6010	3245	4630	4645.10	1.53	0	-260	4746	4687	4646	4587	4546	4717	4617	51	1380	500	3330	5	1	10210765	477	-25.94	0.47	12	0.03	-180.00	9845.00	6730	20230223	-30.61	4370	20230726	6.86	5200	-10.19	20240111	4605	1.41	20240228	6260	-25.40	20230308	4370	6.86	20230726	1.09	N	038950	500	51 억		155746	N	N	0	N	00	N
13	20240228	130438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4675	45	2	0.97	15361280	3307	29.28	4625	4700	4605	6010	3245	4630	4645.08	1.53	0	-257	4746	4687	4646	4587	4546	4717	4617	51	1380	500	3330	5	1	10210765	477	-25.97	0.47	12	0.03	-180.00	9845.00	6730	20230223	-30.53	4370	20230726	6.98	5200	-10.10	20240111	4605	1.52	20240228	6260	-25.32	20230308	4370	6.98	20230726	1.09	N	038950	500	51 억		155746	N	N	0	N	00	N
14	20240228	120439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4660	30	2	0.65	12174415	2625	23.24	4625	4700	4605	6010	3245	4630	4637.87	1.53	0	-77	4746	4687	4646	4587	4546	4717	4617	51	1380	500	3330	5	1	10210765	476	-25.89	0.47	12	0.03	-180.00	9845.00	6730	20230223	-30.76	4370	20230726	6.64	5200	-10.38	20240111	4605	1.19	20240228	6260	-25.56	20230308	4370	6.64	20230726	1.09	N	038950	500	51 억		155746	N	N	0	N	00	N
15	20240228	110417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4660	30	2	0.65	12146410	2619	23.19	4625	4700	4605	6010	3245	4630	4637.80	1.53	0	-72	4746	4687	4646	4587	4546	4717	4617	51	1380	500	3330	5	1	10210765	476	-25.89	0.47	12	0.03	-180.00	9845.00	6730	20230223	-30.76	4370	20230726	6.64	5200	-10.38	20240111	4605	1.19	20240228	6260	-25.56	20230308	4370	6.64	20230726	1.09	N	038950	500	51 억		155746	N	N	0	N	00	N
16	20240228	100435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4700	70	2	1.51	9867070	2130	18.86	4625	4700	4605	6010	3245	4630	4632.43	1.53	0	-57	4746	4687	4646	4587	4546	4717	4617	51	1380	500	3330	5	1	10210765	480	-26.11	0.48	12	0.02	-180.00	9845.00	6730	20230223	-30.16	4370	20230726	7.55	5200	-9.62	20240111	4605	2.06	20240228	6260	-24.92	20230308	4370	7.55	20230726	1.09	N	038950	500	51 억		155746	N	N	0	N	00	N
17	20240228	090437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4620	-10	5	-0.22	1054490	228	2.02	4625	4625	4620	6010	3245	4630	4624.96	1.53	0	-35	4746	4687	4646	4587	4546	4717	4617	51	1380	500	3330	5	1	10210765	472	-25.67	0.47	12	0.00	-180.00	9845.00	6730	20230223	-31.35	4370	20230726	5.72	5200	-11.15	20240111	4605	0.33	20240227	6260	-26.20	20230308	4370	5.72	20230726	1.09	N	038950	500	51 억		155746	N	N	0	N	00	N
18	20240227	160437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4630	20	2	0.43	52305490	11289	47.69	4610	4705	4605	5990	3230	4610	4633.31	1.53	0	-2654	4703	4656	4633	4586	4563	4645	4575	51	1380	500	3310	5	1	10210765	473	-25.72	0.47	12	0.11	-180.00	9845.00	6730	20230223	-31.20	4370	20230726	5.95	5200	-10.96	20240111	4605	0.54	20240227	6260	-26.04	20230308	4370	5.95	20230726	1.09	N	038950	500	51 억		156065	N	N	0	N	00	N
19	20240227	150437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4620	10	2	0.22	27911395	6015	25.41	4610	4705	4605	5990	3230	4610	4640.30	1.53	0	-574	4703	4656	4633	4586	4563	4645	4575	51	1380	500	3310	5	1	10210765	472	-25.67	0.47	12	0.06	-180.00	9845.00	6730	20230223	-31.35	4370	20230726	5.72	5200	-11.15	20240111	4605	0.33	20240227	6260	-26.20	20230308	4370	5.72	20230726	1.09	N	038950	500	51 억		156065	N	N	0	N	00	N
20	20240227	140435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4630	20	2	0.43	25830200	5565	23.51	4610	4705	4605	5990	3230	4610	4641.55	1.53	0	-434	4703	4656	4633	4586	4563	4645	4575	51	1380	500	3310	5	1	10210765	473	-25.72	0.47	12	0.05	-180.00	9845.00	6730	20230223	-31.20	4370	20230726	5.95	5200	-10.96	20240111	4605	0.54	20240227	6260	-26.04	20230308	4370	5.95	20230726	1.09	N	038950	500	51 억		156065	N	N	0	N	00	N
21	20240227	130406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4630	20	2	0.43	18125895	3901	16.48	4610	4705	4605	5990	3230	4610	4646.47	1.53	0	-836	4703	4656	4633	4586	4563	4645	4575	51	1380	500	3310	5	1	10210765	473	-25.72	0.47	12	0.04	-180.00	9845.00	6730	20230223	-31.20	4370	20230726	5.95	5200	-10.96	20240111	4605	0.54	20240227	6260	-26.04	20230308	4370	5.95	20230726	1.09	N	038950	500	51 억		156065	N	N	0	N	00	N
22	20240227	120439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4635	25	2	0.54	14737440	3177	13.42	4610	4690	4605	5990	3230	4610	4638.79	1.53	0	-730	4703	4656	4633	4586	4563	4645	4575	51	1380	500	3310	5	1	10210765	473	-25.75	0.47	12	0.03	-180.00	9845.00	6730	20230223	-31.13	4370	20230726	6.06	5200	-10.87	20240111	4605	0.65	20240227	6260	-25.96	20230308	4370	6.06	20230726	1.09	N	038950	500	51 억		156065	N	N	0	N	00	N
23	20240227	110437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4615	5	2	0.11	8856895	1918	8.10	4610	4635	4605	5990	3230	4610	4617.78	1.53	0	-247	4703	4656	4633	4586	4563	4645	4575	51	1380	500	3310	5	1	10210765	471	-25.64	0.47	12	0.02	-180.00	9845.00	6730	20230223	-31.43	4370	20230726	5.61	5200	-11.25	20240111	4605	0.22	20240227	6260	-26.28	20230308	4370	5.61	20230726	1.09	N	038950	500	51 억		156065	N	N	0	N	00	N
24	20240227	100434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4610	0	3	0.00	4575880	991	4.19	4610	4630	4605	5990	3230	4610	4617.44	1.53	0	-320	4703	4656	4633	4586	4563	4645	4575	51	1380	500	3310	5	1	10210765	471	-25.61	0.47	12	0.01	-180.00	9845.00	6730	20230223	-31.50	4370	20230726	5.49	5200	-11.35	20240111	4605	0.11	20240227	6260	-26.36	20230308	4370	5.49	20230726	1.09	N	038950	500	51 억		156065	N	N	0	N	00	N
25	20240227	090435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4610	0	3	0.00	2102160	456	1.93	4610	4610	4610	5990	3230	4610	4610.00	1.53	0	-39	4703	4656	4633	4586	4563	4645	4575	51	1380	500	3310	5	1	10210765	471	-25.61	0.47	12	0.00	-180.00	9845.00	6730	20230223	-31.50	4370	20230726	5.49	5200	-11.35	20240111	4610	0.00	20240227	6260	-26.36	20230308	4370	5.49	20230726	1.09	N	038950	500	51 억		156065	N	N	0	N	00	N
26	20240226	160435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4610	-80	5	-1.71	109660085	23670	214.89	4635	4680	4610	6090	3285	4690	4632.88	1.67	0	-14008	4763	4726	4693	4656	4623	4725	4655	51	1400	500	3370	5	1	10210765	471	-25.61	0.47	12	0.23	-180.00	9845.00	6730	20230223	-31.50	4370	20230726	5.49	5200	-11.35	20240111	4610	0.00	20240226	6260	-26.36	20230308	4370	5.49	20230726	1.09	N	038950	500	51 억		170037	N	N	0	N	00	N
27	20240226	150433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4630	-60	5	-1.28	75589460	16291	147.90	4635	4680	4625	6090	3285	4690	4639.95	1.67	0	-8209	4763	4726	4693	4656	4623	4725	4655	51	1400	500	3370	5	1	10210765	473	-25.72	0.47	12	0.16	-180.00	9845.00	6730	20230223	-31.20	4370	20230726	5.95	5200	-10.96	20240111	4625	0.11	20240226	6260	-26.04	20230308	4370	5.95	20230726	1.09	N	038950	500	51 억		170037	N	N	0	N	00	N
28	20240226	140434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4640	-50	5	-1.07	48353225	10411	94.52	4635	4680	4635	6090	3285	4690	4644.44	1.67	0	-3119	4763	4726	4693	4656	4623	4725	4655	51	1400	500	3370	5	1	10210765	474	-25.78	0.47	12	0.10	-180.00	9845.00	6730	20230223	-31.05	4370	20230726	6.18	5200	-10.77	20240111	4635	0.11	20240226	6260	-25.88	20230308	4370	6.18	20230726	1.09	N	038950	500	51 억		170037	N	N	0	N	00	N
29	20240226	130433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4640	-50	5	-1.07	47921485	10318	93.67	4635	4680	4635	6090	3285	4690	4644.45	1.67	0	-3083	4763	4726	4693	4656	4623	4725	4655	51	1400	500	3370	5	1	10210765	474	-25.78	0.47	12	0.10	-180.00	9845.00	6730	20230223	-31.05	4370	20230726	6.18	5200	-10.77	20240111	4635	0.11	20240226	6260	-25.88	20230308	4370	6.18	20230726	1.09	N	038950	500	51 억		170037	N	N	0	N	00	N
30	20240226	120432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4670	-20	5	-0.43	46699340	10055	91.28	4635	4670	4635	6090	3285	4690	4644.39	1.67	0	-3028	4763	4726	4693	4656	4623	4725	4655	51	1400	500	3370	5	1	10210765	477	-25.94	0.47	12	0.10	-180.00	9845.00	6730	20230223	-30.61	4370	20230726	6.86	5200	-10.19	20240111	4635	0.76	20240226	6260	-25.40	20230308	4370	6.86	20230726	1.09	N	038950	500	51 억		170037	N	N	0	N	00	N
31	20240226	110430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4645	-45	5	-0.96	28522630	6144	55.78	4635	4660	4635	6090	3285	4690	4642.36	1.67	0	-1713	4763	4726	4693	4656	4623	4725	4655	51	1400	500	3370	5	1	10210765	474	-25.81	0.47	12	0.06	-180.00	9845.00	6730	20230223	-30.98	4370	20230726	6.29	5200	-10.67	20240111	4635	0.22	20240226	6260	-25.80	20230308	4370	6.29	20230726	1.09	N	038950	500	51 억		170037	N	N	0	N	00	N
32	20240226	100428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4660	-30	5	-0.64	27074410	5832	52.95	4635	4660	4635	6090	3285	4690	4642.39	1.67	0	-1580	4763	4726	4693	4656	4623	4725	4655	51	1400	500	3370	5	1	10210765	476	-25.89	0.47	12	0.06	-180.00	9845.00	6730	20230223	-30.76	4370	20230726	6.64	5200	-10.38	20240111	4635	0.54	20240226	6260	-25.56	20230308	4370	6.64	20230726	1.09	N	038950	500	51 억		170037	N	N	0	N	00	N
33	20240226	090427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4660	-30	5	-0.64	15588915	3359	30.49	4635	4660	4635	6090	3285	4690	4640.94	1.67	0	-830	4763	4726	4693	4656	4623	4725	4655	51	1400	500	3370	5	1	10210765	476	-25.89	0.47	12	0.03	-180.00	9845.00	6730	20230223	-30.76	4370	20230726	6.64	5200	-10.38	20240111	4635	0.54	20240226	6260	-25.56	20230308	4370	6.64	20230726	1.09	N	038950	500	51 억		170037	N	N	0	N	00	N
34	20240223	160430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4690	0	3	0.00	51495345	11015	40.40	4690	4730	4660	6090	3285	4690	4675.02	1.70	0	-3214	4780	4735	4705	4660	4630	4720	4645	51	1400	500	3370	5	1	10210765	479	-26.06	0.48	12	0.11	-180.00	9845.00	6730	20230223	-30.31	4370	20230726	7.32	5200	-9.81	20240111	4650	0.86	20240208	6730	-30.31	20230223	4370	7.32	20230726	1.09	N	038950	500	51 억		173129	N	N	0	N	00	N
35	20240223	150427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4665	-25	5	-0.53	43832005	9380	34.41	4690	4730	4660	6090	3285	4690	4672.92	1.70	0	-3099	4780	4735	4705	4660	4630	4720	4645	51	1400	500	3370	5	1	10210765	476	-25.92	0.47	12	0.09	-180.00	9845.00	6730	20230223	-30.68	4370	20230726	6.75	5200	-10.29	20240111	4650	0.32	20240208	6730	-30.68	20230223	4370	6.75	20230726	1.09	N	038950	500	51 억		173129	N	N	0	N	00	N
36	20240223	140428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4660	-30	5	-0.64	38342005	8202	30.08	4690	4730	4660	6090	3285	4690	4674.71	1.70	0	-2772	4780	4735	4705	4660	4630	4720	4645	51	1400	500	3370	5	1	10210765	476	-25.89	0.47	12	0.08	-180.00	9845.00	6730	20230223	-30.76	4370	20230726	6.64	5200	-10.38	20240111	4650	0.22	20240208	6730	-30.76	20230223	4370	6.64	20230726	1.09	N	038950	500	51 억		173129	N	N	0	N	00	N
37	20240223	130426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4690	0	3	0.00	31264155	6685	24.52	4690	4730	4665	6090	3285	4690	4676.76	1.70	0	-2330	4780	4735	4705	4660	4630	4720	4645	51	1400	500	3370	5	1	10210765	479	-26.06	0.48	12	0.07	-180.00	9845.00	6730	20230223	-30.31	4370	20230726	7.32	5200	-9.81	20240111	4650	0.86	20240208	6730	-30.31	20230223	4370	7.32	20230726	1.09	N	038950	500	51 억		173129	N	N	0	N	00	N
38	20240223	120427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4690	0	3	0.00	30622790	6548	24.02	4690	4730	4665	6090	3285	4690	4676.66	1.70	0	-2197	4780	4735	4705	4660	4630	4720	4645	51	1400	500	3370	5	1	10210765	479	-26.06	0.48	12	0.06	-180.00	9845.00	6730	20230223	-30.31	4370	20230726	7.32	5200	-9.81	20240111	4650	0.86	20240208	6730	-30.31	20230223	4370	7.32	20230726	1.09	N	038950	500	51 억		173129	N	N	0	N	00	N
39	20240223	110425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4680	-10	5	-0.21	18032935	3852	14.13	4690	4730	4670	6090	3285	4690	4681.45	1.70	0	-1665	4780	4735	4705	4660	4630	4720	4645	51	1400	500	3370	5	1	10210765	478	-26.00	0.48	12	0.04	-180.00	9845.00	6730	20230223	-30.46	4370	20230726	7.09	5200	-10.00	20240111	4650	0.65	20240208	6730	-30.46	20230223	4370	7.09	20230726	1.09	N	038950	500	51 억		173129	N	N	0	N	00	N
40	20240223	100422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4670	-20	5	-0.43	15722625	3358	12.32	4690	4730	4670	6090	3285	4690	4682.14	1.70	0	-1350	4780	4735	4705	4660	4630	4720	4645	51	1400	500	3370	5	1	10210765	477	-25.94	0.47	12	0.03	-180.00	9845.00	6730	20230223	-30.61	4370	20230726	6.86	5200	-10.19	20240111	4650	0.43	20240208	6730	-30.61	20230223	4370	6.86	20230726	1.09	N	038950	500	51 억		173129	N	N	0	N	00	N
41	20240223	090425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4690	0	3	0.00	534660	114	0.42	4690	4690	4690	6090	3285	4690	4690.00	1.70	0	-13	4780	4735	4705	4660	4630	4720	4645	51	1400	500	3370	5	1	10210765	479	-26.06	0.48	12	0.00	-180.00	9845.00	6730	20230223	-30.31	4370	20230726	7.32	5200	-9.81	20240111	4650	0.86	20240208	6730	-30.31	20230223	4370	7.32	20230726	1.09	N	038950	500	51 억		173129	N	N	0	N	00	N
42	20240222	160418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4690	-45	5	-0.95	128304790	27263	360.38	4720	4750	4675	6150	3315	4735	4706.19	1.79	0	-9589	4885	4810	4755	4680	4625	4782	4652	51	1415	500	3400	5	1	10210765	479	-26.06	0.48	12	0.27	-180.00	9845.00	6730	20230223	-30.31	4370	20230726	7.32	5200	-9.81	20240111	4650	0.86	20240208	6730	-30.31	20230223	4370	7.32	20230726	1.13	N	038950	500	51 억		182728	N	N	0	N	00	N
43	20240222	150426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4705	-30	5	-0.63	126699255	26921	355.86	4720	4750	4675	6150	3315	4735	4706.34	1.79	0	-9561	4885	4810	4755	4680	4625	4782	4652	51	1415	500	3400	5	1	10210765	480	-26.14	0.48	12	0.26	-180.00	9845.00	6730	20230223	-30.09	4370	20230726	7.67	5200	-9.52	20240111	4650	1.18	20240208	6730	-30.09	20230223	4370	7.67	20230726	1.13	N	038950	500	51 억		182728	N	N	0	N	00	N
44	20240222	140425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4700	-35	5	-0.74	125746170	26718	353.18	4720	4750	4675	6150	3315	4735	4706.42	1.79	0	-9383	4885	4810	4755	4680	4625	4782	4652	51	1415	500	3400	5	1	10210765	480	-26.11	0.48	12	0.26	-180.00	9845.00	6730	20230223	-30.16	4370	20230726	7.55	5200	-9.62	20240111	4650	1.08	20240208	6730	-30.16	20230223	4370	7.55	20230726	1.13	N	038950	500	51 억		182728	N	N	0	N	00	N
45	20240222	130417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4685	-50	5	-1.06	118066070	25082	331.55	4720	4750	4675	6150	3315	4735	4707.20	1.79	0	-8872	4885	4810	4755	4680	4625	4782	4652	51	1415	500	3400	5	1	10210765	478	-26.03	0.48	12	0.25	-180.00	9845.00	6730	20230223	-30.39	4370	20230726	7.21	5200	-9.90	20240111	4650	0.75	20240208	6730	-30.39	20230223	4370	7.21	20230726	1.13	N	038950	500	51 억		182728	N	N	0	N	00	N
46	20240222	120424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4680	-55	5	-1.16	112676445	23932	316.35	4720	4750	4675	6150	3315	4735	4708.19	1.79	0	-8461	4885	4810	4755	4680	4625	4782	4652	51	1415	500	3400	5	1	10210765	478	-26.00	0.48	12	0.23	-180.00	9845.00	6730	20230223	-30.46	4370	20230726	7.09	5200	-10.00	20240111	4650	0.65	20240208	6730	-30.46	20230223	4370	7.09	20230726	1.13	N	038950	500	51 억		182728	N	N	0	N	00	N
47	20240222	110421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4725	-10	5	-0.21	39261285	8313	109.89	4720	4750	4690	6150	3315	4735	4722.88	1.79	0	-3808	4885	4810	4755	4680	4625	4782	4652	51	1415	500	3400	5	1	10210765	482	-26.25	0.48	12	0.08	-180.00	9845.00	6730	20230223	-29.79	4370	20230726	8.12	5200	-9.13	20240111	4650	1.61	20240208	6730	-29.79	20230223	4370	8.12	20230726	1.13	N	038950	500	51 억		182728	N	N	0	N	00	N
48	20240222	100417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4725	-10	5	-0.21	14707750	3115	41.18	4720	4750	4690	6150	3315	4735	4721.59	1.79	0	-2220	4885	4810	4755	4680	4625	4782	4652	51	1415	500	3400	5	1	10210765	482	-26.25	0.48	12	0.03	-180.00	9845.00	6730	20230223	-29.79	4370	20230726	8.12	5200	-9.13	20240111	4650	1.61	20240208	6730	-29.79	20230223	4370	8.12	20230726	1.13	N	038950	500	51 억		182728	N	N	0	N	00	N
49	20240222	090424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4700	-35	5	-0.74	4104075	871	11.51	4720	4720	4700	6150	3315	4735	4711.91	1.79	0	-401	4885	4810	4755	4680	4625	4782	4652	51	1415	500	3400	5	1	10210765	480	-26.11	0.48	12	0.01	-180.00	9845.00	6730	20230223	-30.16	4370	20230726	7.55	5200	-9.62	20240111	4650	1.08	20240208	6730	-30.16	20230223	4370	7.55	20230726	1.13	N	038950	500	51 억		182728	N	N	0	N	00	N
50	20240221	160421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4735	-50	5	-1.04	35832965	7559	23.57	4830	4830	4700	6220	3350	4785	4740.44	1.80	0	-645	5035	4910	4825	4700	4615	4972	4762	51	1435	500	3440	5	1	10210765	483	-26.31	0.48	12	0.07	-180.00	9845.00	6730	20230223	-29.64	4370	20230726	8.35	5200	-8.94	20240111	4650	1.83	20240208	6730	-29.64	20230223	4370	8.35	20230726	1.13	N	038950	500	51 억		183383	N	N	0	N	00	N
51	20240221	150417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4735	-50	5	-1.04	33676915	7104	22.15	4830	4830	4700	6220	3350	4785	4740.56	1.80	0	-533	5035	4910	4825	4700	4615	4972	4762	51	1435	500	3440	5	1	10210765	483	-26.31	0.48	12	0.07	-180.00	9845.00	6730	20230223	-29.64	4370	20230726	8.35	5200	-8.94	20240111	4650	1.83	20240208	6730	-29.64	20230223	4370	8.35	20230726	1.13	N	038950	500	51 억		183383	N	N	0	N	00	N
52	20240221	140419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4740	-45	5	-0.94	32099580	6771	21.11	4830	4830	4700	6220	3350	4785	4740.74	1.80	0	-410	5035	4910	4825	4700	4615	4972	4762	51	1435	500	3440	5	1	10210765	484	-26.33	0.48	12	0.07	-180.00	9845.00	6730	20230223	-29.57	4370	20230726	8.47	5200	-8.85	20240111	4650	1.94	20240208	6730	-29.57	20230223	4370	8.47	20230726	1.13	N	038950	500	51 억		183383	N	N	0	N	00	N
53	20240221	130419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4760	-25	5	-0.52	30068880	6343	19.77	4830	4830	4700	6220	3350	4785	4740.48	1.80	0	-310	5035	4910	4825	4700	4615	4972	4762	51	1435	500	3440	5	1	10210765	486	-26.44	0.48	12	0.06	-180.00	9845.00	6730	20230223	-29.27	4370	20230726	8.92	5200	-8.46	20240111	4650	2.37	20240208	6730	-29.27	20230223	4370	8.92	20230726	1.13	N	038950	500	51 억		183383	N	N	0	N	00	N
54	20240221	120419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4750	-35	5	-0.73	26943030	5683	17.72	4830	4830	4700	6220	3350	4785	4740.99	1.80	0	-168	5035	4910	4825	4700	4615	4972	4762	51	1435	500	3440	5	1	10210765	485	-26.39	0.48	12	0.06	-180.00	9845.00	6730	20230223	-29.42	4370	20230726	8.70	5200	-8.65	20240111	4650	2.15	20240208	6730	-29.42	20230223	4370	8.70	20230726	1.13	N	038950	500	51 억		183383	N	N	0	N	00	N
55	20240221	110421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4760	-25	5	-0.52	26662470	5624	17.53	4830	4830	4700	6220	3350	4785	4740.84	1.80	0	-149	5035	4910	4825	4700	4615	4972	4762	51	1435	500	3440	5	1	10210765	486	-26.44	0.48	12	0.06	-180.00	9845.00	6730	20230223	-29.27	4370	20230726	8.92	5200	-8.46	20240111	4650	2.37	20240208	6730	-29.27	20230223	4370	8.92	20230726	1.13	N	038950	500	51 억		183383	N	N	0	N	00	N
56	20240221	100416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4730	-55	5	-1.15	20270305	4276	13.33	4830	4830	4700	6220	3350	4785	4740.48	1.80	0	-147	5035	4910	4825	4700	4615	4972	4762	51	1435	500	3440	5	1	10210765	483	-26.28	0.48	12	0.04	-180.00	9845.00	6730	20230223	-29.72	4370	20230726	8.24	5200	-9.04	20240111	4650	1.72	20240208	6730	-29.72	20230223	4370	8.24	20230726	1.13	N	038950	500	51 억		183383	N	N	0	N	00	N
57	20240221	090416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4825	40	2	0.84	294290	61	0.19	4830	4830	4820	6220	3350	4785	4824.43	1.80	0	-19	5035	4910	4825	4700	4615	4972	4762	51	1435	500	3440	5	1	10210765	493	-26.81	0.49	12	0.00	-180.00	9845.00	6730	20230223	-28.31	4370	20230726	10.41	5200	-7.21	20240111	4650	3.76	20240208	6730	-28.31	20230223	4370	10.41	20230726	1.13	N	038950	500	51 억		183383	N	N	0	N	00	N
58	20240220	160412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4785	10	2	0.21	155343445	32075	377.44	4745	4950	4740	6200	3345	4775	4843.13	1.87	0	-7441	4845	4810	4755	4720	4665	4827	4737	51	1425	500	3430	5	1	10210765	489	-26.58	0.49	12	0.31	-180.00	9845.00	6730	20230223	-28.90	4370	20230726	9.50	5200	-7.98	20240111	4650	2.90	20240208	6730	-28.90	20230223	4370	9.50	20230726	1.11	N	038950	500	51 억		190937	N	N	0	N	00	N
59	20240220	150415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4785	10	2	0.21	145073615	29927	352.17	4745	4950	4740	6200	3345	4775	4847.58	1.87	0	-7034	4845	4810	4755	4720	4665	4827	4737	51	1425	500	3430	5	1	10210765	489	-26.58	0.49	12	0.29	-180.00	9845.00	6730	20230223	-28.90	4370	20230726	9.50	5200	-7.98	20240111	4650	2.90	20240208	6730	-28.90	20230223	4370	9.50	20230726	1.11	N	038950	500	51 억		190937	N	N	0	N	00	N
60	20240220	140415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4825	50	2	1.05	125363230	25811	303.73	4745	4950	4740	6200	3345	4775	4856.97	1.87	0	-6867	4845	4810	4755	4720	4665	4827	4737	51	1425	500	3430	5	1	10210765	493	-26.81	0.49	12	0.25	-180.00	9845.00	6730	20230223	-28.31	4370	20230726	10.41	5200	-7.21	20240111	4650	3.76	20240208	6730	-28.31	20230223	4370	10.41	20230726	1.11	N	038950	500	51 억		190937	N	N	0	N	00	N
61	20240220	130417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4840	65	2	1.36	113443315	23345	274.71	4745	4950	4740	6200	3345	4775	4859.43	1.87	0	-6748	4845	4810	4755	4720	4665	4827	4737	51	1425	500	3430	5	1	10210765	494	-26.89	0.49	12	0.23	-180.00	9845.00	6730	20230223	-28.08	4370	20230726	10.76	5200	-6.92	20240111	4650	4.09	20240208	6730	-28.08	20230223	4370	10.76	20230726	1.11	N	038950	500	51 억		190937	N	N	0	N	00	N
62	20240220	120414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4910	135	2	2.83	81780515	16840	198.16	4745	4950	4740	6200	3345	4775	4856.33	1.87	0	-4505	4845	4810	4755	4720	4665	4827	4737	51	1425	500	3430	5	1	10210765	501	-27.28	0.50	12	0.16	-180.00	9845.00	6730	20230223	-27.04	4370	20230726	12.36	5200	-5.58	20240111	4650	5.59	20240208	6730	-27.04	20230223	4370	12.36	20230726	1.11	N	038950	500	51 억		190937	N	N	0	N	00	N
63	20240220	110414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4765	-10	5	-0.21	22771655	4729	55.65	4745	4950	4740	6200	3345	4775	4815.32	1.87	0	-1266	4845	4810	4755	4720	4665	4827	4737	51	1425	500	3430	5	1	10210765	487	-26.47	0.48	12	0.05	-180.00	9845.00	6730	20230223	-29.20	4370	20230726	9.04	5200	-8.37	20240111	4650	2.47	20240208	6730	-29.20	20230223	4370	9.04	20230726	1.11	N	038950	500	51 억		190937	N	N	0	N	00	N
64	20240220	100403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4790	15	2	0.31	18355620	3804	44.76	4745	4950	4740	6200	3345	4775	4825.35	1.87	0	-1163	4845	4810	4755	4720	4665	4827	4737	51	1425	500	3430	5	1	10210765	489	-26.61	0.49	12	0.04	-180.00	9845.00	6730	20230223	-28.83	4370	20230726	9.61	5200	-7.88	20240111	4650	3.01	20240208	6730	-28.83	20230223	4370	9.61	20230726	1.11	N	038950	500	51 억		190937	N	N	0	N	00	N
65	20240220	090416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4745	-30	5	-0.63	303685	64	0.75	4745	4750	4745	6200	3345	4775	4745.08	1.87	0	1	4845	4810	4755	4720	4665	4827	4737	51	1425	500	3430	5	1	10210765	485	-26.36	0.48	12	0.00	-180.00	9845.00	6730	20230223	-29.49	4370	20230726	8.58	5200	-8.75	20240111	4650	2.04	20240208	6730	-29.49	20230223	4370	8.58	20230726	1.11	N	038950	500	51 억		190937	N	N	0	N	00	N
66	20240219	160415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4775	35	2	0.74	40386135	8497	95.55	4700	4790	4700	6160	3320	4740	4752.94	1.86	0	712	4780	4760	4735	4715	4690	4747	4702	51	1420	500	3410	5	1	10210765	488	-26.53	0.49	12	0.08	-180.00	9845.00	6730	20230223	-29.05	4370	20230726	9.27	5200	-8.17	20240111	4650	2.69	20240208	6730	-29.05	20230223	4370	9.27	20230726	1.11	N	038950	500	51 억		190041	N	N	0	N	00	N
67	20240219	150418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4770	30	2	0.63	38729485	8150	91.65	4700	4790	4700	6160	3320	4740	4752.08	1.86	0	616	4780	4760	4735	4715	4690	4747	4702	51	1420	500	3410	5	1	10210765	487	-26.50	0.48	12	0.08	-180.00	9845.00	6730	20230223	-29.12	4370	20230726	9.15	5200	-8.27	20240111	4650	2.58	20240208	6730	-29.12	20230223	4370	9.15	20230726	1.11	N	038950	500	51 억		190041	N	N	0	N	00	N
68	20240219	140418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4770	30	2	0.63	29895605	6292	70.75	4700	4785	4700	6160	3320	4740	4751.37	1.86	0	565	4780	4760	4735	4715	4690	4747	4702	51	1420	500	3410	5	1	10210765	487	-26.50	0.48	12	0.06	-180.00	9845.00	6730	20230223	-29.12	4370	20230726	9.15	5200	-8.27	20240111	4650	2.58	20240208	6730	-29.12	20230223	4370	9.15	20230726	1.11	N	038950	500	51 억		190041	N	N	0	N	00	N
69	20240219	130417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4780	40	2	0.84	27474045	5785	65.05	4700	4785	4700	6160	3320	4740	4749.19	1.86	0	524	4780	4760	4735	4715	4690	4747	4702	51	1420	500	3410	5	1	10210765	488	-26.56	0.49	12	0.06	-180.00	9845.00	6730	20230223	-28.97	4370	20230726	9.38	5200	-8.08	20240111	4650	2.80	20240208	6730	-28.97	20230223	4370	9.38	20230726	1.11	N	038950	500	51 억		190041	N	N	0	N	00	N
70	20240219	120416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4745	5	2	0.11	24765785	5217	58.66	4700	4760	4700	6160	3320	4740	4747.13	1.86	0	629	4780	4760	4735	4715	4690	4747	4702	51	1420	500	3410	5	1	10210765	485	-26.36	0.48	12	0.05	-180.00	9845.00	6730	20230223	-29.49	4370	20230726	8.58	5200	-8.75	20240111	4650	2.04	20240208	6730	-29.49	20230223	4370	8.58	20230726	1.11	N	038950	500	51 억		190041	N	N	0	N	00	N
71	20240219	110415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4760	20	2	0.42	18077045	3809	42.83	4700	4760	4700	6160	3320	4740	4745.88	1.86	0	427	4780	4760	4735	4715	4690	4747	4702	51	1420	500	3410	5	1	10210765	486	-26.44	0.48	12	0.04	-180.00	9845.00	6730	20230223	-29.27	4370	20230726	8.92	5200	-8.46	20240111	4650	2.37	20240208	6730	-29.27	20230223	4370	8.92	20230726	1.11	N	038950	500	51 억		190041	N	N	0	N	00	N
72	20240219	100413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4745	5	2	0.11	5882370	1243	13.98	4700	4755	4700	6160	3320	4740	4732.40	1.86	0	254	4780	4760	4735	4715	4690	4747	4702	51	1420	500	3410	5	1	10210765	485	-26.36	0.48	12	0.01	-180.00	9845.00	6730	20230223	-29.49	4370	20230726	8.58	5200	-8.75	20240111	4650	2.04	20240208	6730	-29.49	20230223	4370	8.58	20230726	1.11	N	038950	500	51 억		190041	N	N	0	N	00	N
73	20240219	090414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4700	-40	5	-0.84	1748400	372	4.18	4700	4700	4700	6160	3320	4740	4700.00	1.86	0	10	4780	4760	4735	4715	4690	4747	4702	51	1420	500	3410	5	1	10210765	480	-26.11	0.48	12	0.00	-180.00	9845.00	6730	20230223	-30.16	4370	20230726	7.55	5200	-9.62	20240111	4650	1.08	20240208	6730	-30.16	20230223	4370	7.55	20230726	1.11	N	038950	500	51 억		190041	N	N	0	N	00	N
74	20240216	160411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4740	-10	5	-0.21	42043240	8892	74.29	4750	4755	4710	6170	3325	4750	4728.21	1.89	0	-2907	4810	4780	4745	4715	4680	4762	4697	51	1420	500	3420	5	1	10210765	484	-26.33	0.48	12	0.09	-180.00	9845.00	6730	20230223	-29.57	4370	20230726	8.47	5200	-8.85	20240111	4650	1.94	20240208	6730	-29.57	20230223	4370	8.47	20230726	1.11	N	038950	500	51 억		192781	N	N	0	N	00	N
75	20240216	150413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4740	-10	5	-0.21	39166060	8285	69.22	4750	4755	4710	6170	3325	4750	4727.35	1.89	0	-2750	4810	4780	4745	4715	4680	4762	4697	51	1420	500	3420	5	1	10210765	484	-26.33	0.48	12	0.08	-180.00	9845.00	6730	20230223	-29.57	4370	20230726	8.47	5200	-8.85	20240111	4650	1.94	20240208	6730	-29.57	20230223	4370	8.47	20230726	1.11	N	038950	500	51 억		192781	N	N	0	N	00	N
76	20240216	140416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4740	-10	5	-0.21	31310870	6622	55.33	4750	4755	4710	6170	3325	4750	4728.31	1.89	0	-2480	4810	4780	4745	4715	4680	4762	4697	51	1420	500	3420	5	1	10210765	484	-26.33	0.48	12	0.06	-180.00	9845.00	6730	20230223	-29.57	4370	20230726	8.47	5200	-8.85	20240111	4650	1.94	20240208	6730	-29.57	20230223	4370	8.47	20230726	1.11	N	038950	500	51 억		192781	N	N	0	N	00	N
77	20240216	130412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4745	-5	5	-0.11	28396145	6004	50.16	4750	4755	4710	6170	3325	4750	4729.54	1.89	0	-2417	4810	4780	4745	4715	4680	4762	4697	51	1420	500	3420	5	1	10210765	485	-26.36	0.48	12	0.06	-180.00	9845.00	6730	20230223	-29.49	4370	20230726	8.58	5200	-8.75	20240111	4650	2.04	20240208	6730	-29.49	20230223	4370	8.58	20230726	1.11	N	038950	500	51 억		192781	N	N	0	N	00	N
78	20240216	120414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4720	-30	5	-0.63	24373805	5152	43.04	4750	4755	4710	6170	3325	4750	4730.94	1.89	0	-2199	4810	4780	4745	4715	4680	4762	4697	51	1420	500	3420	5	1	10210765	482	-26.22	0.48	12	0.05	-180.00	9845.00	6730	20230223	-29.87	4370	20230726	8.01	5200	-9.23	20240111	4650	1.51	20240208	6730	-29.87	20230223	4370	8.01	20230726	1.11	N	038950	500	51 억		192781	N	N	0	N	00	N
79	20240216	110415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4750	0	3	0.00	19535225	4126	34.47	4750	4755	4710	6170	3325	4750	4734.66	1.89	0	-2025	4810	4780	4745	4715	4680	4762	4697	51	1420	500	3420	5	1	10210765	485	-26.39	0.48	12	0.04	-180.00	9845.00	6730	20230223	-29.42	4370	20230726	8.70	5200	-8.65	20240111	4650	2.15	20240208	6730	-29.42	20230223	4370	8.70	20230726	1.11	N	038950	500	51 억		192781	N	N	0	N	00	N
80	20240216	100411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4735	-15	5	-0.32	13470940	2844	23.76	4750	4750	4710	6170	3325	4750	4736.62	1.89	0	-1640	4810	4780	4745	4715	4680	4762	4697	51	1420	500	3420	5	1	10210765	483	-26.31	0.48	12	0.03	-180.00	9845.00	6730	20230223	-29.64	4370	20230726	8.35	5200	-8.94	20240111	4650	1.83	20240208	6730	-29.64	20230223	4370	8.35	20230726	1.11	N	038950	500	51 억		192781	N	N	0	N	00	N
81	20240216	090408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4730	-20	5	-0.42	7955085	1678	14.02	4750	4750	4715	6170	3325	4750	4740.81	1.89	0	-1423	4810	4780	4745	4715	4680	4762	4697	51	1420	500	3420	5	1	10210765	483	-26.28	0.48	12	0.02	-180.00	9845.00	6730	20230223	-29.72	4370	20230726	8.24	5200	-9.04	20240111	4650	1.72	20240208	6730	-29.72	20230223	4370	8.24	20230726	1.11	N	038950	500	51 억		192781	N	N	0	N	00	N
82	20240215	160410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4750	0	3	0.00	56579660	11969	60.78	4775	4775	4710	6170	3325	4750	4727.18	1.93	0	-4382	4843	4796	4748	4701	4653	4820	4725	51	1420	500	3420	5	1	10210765	485	-26.39	0.48	12	0.12	-180.00	9845.00	6730	20230223	-29.42	4370	20230726	8.70	5200	-8.65	20240111	4650	2.15	20240208	6730	-29.42	20230223	4370	8.70	20230726	1.09	N	038950	500	51 억		197213	N	N	0	N	00	N
83	20240215	150413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4750	0	3	0.00	55835510	11812	59.99	4775	4775	4710	6170	3325	4750	4727.02	1.93	0	-4289	4843	4796	4748	4701	4653	4820	4725	51	1420	500	3420	5	1	10210765	485	-26.39	0.48	12	0.12	-180.00	9845.00	6730	20230223	-29.42	4370	20230726	8.70	5200	-8.65	20240111	4650	2.15	20240208	6730	-29.42	20230223	4370	8.70	20230726	1.09	N	038950	500	51 억		197213	N	N	0	N	00	N
84	20240215	140410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4710	-40	5	-0.84	30523890	6457	32.79	4775	4775	4710	6170	3325	4750	4727.26	1.93	0	-3286	4843	4796	4748	4701	4653	4820	4725	51	1420	500	3420	5	1	10210765	481	-26.17	0.48	12	0.06	-180.00	9845.00	6730	20230223	-30.01	4370	20230726	7.78	5200	-9.42	20240111	4650	1.29	20240208	6730	-30.01	20230223	4370	7.78	20230726	1.09	N	038950	500	51 억		197213	N	N	0	N	00	N
85	20240215	130408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4720	-30	5	-0.63	20989905	4435	22.52	4775	4775	4720	6170	3325	4750	4732.79	1.93	0	-1676	4843	4796	4748	4701	4653	4820	4725	51	1420	500	3420	5	1	10210765	482	-26.22	0.48	12	0.04	-180.00	9845.00	6730	20230223	-29.87	4370	20230726	8.01	5200	-9.23	20240111	4650	1.51	20240208	6730	-29.87	20230223	4370	8.01	20230726	1.09	N	038950	500	51 억		197213	N	N	0	N	00	N
86	20240215	120411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4720	-30	5	-0.63	16938580	3577	18.17	4775	4775	4720	6170	3325	4750	4735.42	1.93	0	-1432	4843	4796	4748	4701	4653	4820	4725	51	1420	500	3420	5	1	10210765	482	-26.22	0.48	12	0.04	-180.00	9845.00	6730	20230223	-29.87	4370	20230726	8.01	5200	-9.23	20240111	4650	1.51	20240208	6730	-29.87	20230223	4370	8.01	20230726	1.09	N	038950	500	51 억		197213	N	N	0	N	00	N
87	20240215	110408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4720	-30	5	-0.63	14832840	3131	15.90	4775	4775	4720	6170	3325	4750	4737.41	1.93	0	-1335	4843	4796	4748	4701	4653	4820	4725	51	1420	500	3420	5	1	10210765	482	-26.22	0.48	12	0.03	-180.00	9845.00	6730	20230223	-29.87	4370	20230726	8.01	5200	-9.23	20240111	4650	1.51	20240208	6730	-29.87	20230223	4370	8.01	20230726	1.09	N	038950	500	51 억		197213	N	N	0	N	00	N
88	20240215	100407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4730	-20	5	-0.42	8930920	1883	9.56	4775	4775	4730	6170	3325	4750	4742.92	1.93	0	-500	4843	4796	4748	4701	4653	4820	4725	51	1420	500	3420	5	1	10210765	483	-26.28	0.48	12	0.02	-180.00	9845.00	6730	20230223	-29.72	4370	20230726	8.24	5200	-9.04	20240111	4650	1.72	20240208	6730	-29.72	20230223	4370	8.24	20230726	1.09	N	038950	500	51 억		197213	N	N	0	N	00	N
89	20240215	090406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4775	25	2	0.53	114600	24	0.12	4775	4775	4775	6170	3325	4750	4775.00	1.93	0	-5	4843	4796	4748	4701	4653	4820	4725	51	1420	500	3420	5	1	10210765	488	-26.53	0.49	12	0.00	-180.00	9845.00	6730	20230223	-29.05	4370	20230726	9.27	5200	-8.17	20240111	4650	2.69	20240208	6730	-29.05	20230223	4370	9.27	20230726	1.09	N	038950	500	51 억		197213	N	N	0	N	00	N
90	20240214	160405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4750	5	2	0.11	92262935	19471	91.39	4745	4795	4700	6160	3325	4745	4738.47	1.97	0	-4126	4821	4782	4746	4707	4671	4802	4727	51	1415	500	3410	5	1	10210765	485	-26.39	0.48	12	0.19	-180.00	9845.00	6730	20230223	-29.42	4370	20230726	8.70	5200	-8.65	20240111	4650	2.15	20240208	6730	-29.42	20230223	4370	8.70	20230726	1.09	N	038950	500	51 억		201072	N	N	0	N	00	N
91	20240214	150406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4750	5	2	0.11	91745665	19362	90.88	4745	4795	4700	6160	3325	4745	4738.44	1.97	0	-4115	4821	4782	4746	4707	4671	4802	4727	51	1415	500	3410	5	1	10210765	485	-26.39	0.48	12	0.19	-180.00	9845.00	6730	20230223	-29.42	4370	20230726	8.70	5200	-8.65	20240111	4650	2.15	20240208	6730	-29.42	20230223	4370	8.70	20230726	1.09	N	038950	500	51 억		201072	N	N	0	N	00	N
92	20240214	140404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4765	20	2	0.42	28102240	5927	27.82	4745	4795	4700	6160	3325	4745	4741.39	1.97	0	-1656	4821	4782	4746	4707	4671	4802	4727	51	1415	500	3410	5	1	10210765	487	-26.47	0.48	12	0.06	-180.00	9845.00	6730	20230223	-29.20	4370	20230726	9.04	5200	-8.37	20240111	4650	2.47	20240208	6730	-29.20	20230223	4370	9.04	20230726	1.09	N	038950	500	51 억		201072	N	N	0	N	00	N
93	20240214	130406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4730	-15	5	-0.32	24895775	5253	24.66	4745	4770	4700	6160	3325	4745	4739.34	1.97	0	-1411	4821	4782	4746	4707	4671	4802	4727	51	1415	500	3410	5	1	10210765	483	-26.28	0.48	12	0.05	-180.00	9845.00	6730	20230223	-29.72	4370	20230726	8.24	5200	-9.04	20240111	4650	1.72	20240208	6730	-29.72	20230223	4370	8.24	20230726	1.09	N	038950	500	51 억		201072	N	N	0	N	00	N
94	20240214	120403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4735	-10	5	-0.21	16541375	3492	16.39	4745	4770	4700	6160	3325	4745	4736.93	1.97	0	-1132	4821	4782	4746	4707	4671	4802	4727	51	1415	500	3410	5	1	10210765	483	-26.31	0.48	12	0.03	-180.00	9845.00	6730	20230223	-29.64	4370	20230726	8.35	5200	-8.94	20240111	4650	1.83	20240208	6730	-29.64	20230223	4370	8.35	20230726	1.09	N	038950	500	51 억		201072	N	N	0	N	00	N
95	20240214	110408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4730	-15	5	-0.32	14285370	3015	14.15	4745	4770	4700	6160	3325	4745	4738.10	1.97	0	-1195	4821	4782	4746	4707	4671	4802	4727	51	1415	500	3410	5	1	10210765	483	-26.28	0.48	12	0.03	-180.00	9845.00	6730	20230223	-29.72	4370	20230726	8.24	5200	-9.04	20240111	4650	1.72	20240208	6730	-29.72	20230223	4370	8.24	20230726	1.09	N	038950	500	51 억		201072	N	N	0	N	00	N
96	20240214	090401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4705	-40	5	-0.84	1156425	244	1.15	4745	4745	4705	6160	3325	4745	4739.45	1.97	0	-126	4821	4782	4746	4707	4671	4802	4727	51	1415	500	3410	5	1	10210765	480	-26.14	0.48	12	0.00	-180.00	9845.00	6730	20230223	-30.09	4370	20230726	7.67	5200	-9.52	20240111	4650	1.18	20240208	6730	-30.09	20230223	4370	7.67	20230726	1.09	N	038950	500	51 억		201072	N	N	0	N	00	N
97	20240213	160401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4745	20	2	0.42	99572240	20990	146.45	4725	4785	4710	6140	3310	4725	4743.79	2.01	0	-4893	4788	4756	4703	4671	4618	4772	4687	51	1415	500	3400	5	1	10210765	485	-26.36	0.48	12	0.21	-180.00	9845.00	6730	20230223	-29.49	4370	20230726	8.58	5200	-8.75	20240111	4650	2.04	20240208	6730	-29.49	20230223	4370	8.58	20230726	1.09	N	038950	500	51 억		205735	N	N	0	N	00	N
98	20240213	150359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4750	25	2	0.53	73473185	15491	108.08	4725	4785	4710	6140	3310	4725	4742.96	2.01	0	-3585	4788	4756	4703	4671	4618	4772	4687	51	1415	500	3400	5	1	10210765	485	-26.39	0.48	12	0.15	-180.00	9845.00	6730	20230223	-29.42	4370	20230726	8.70	5200	-8.65	20240111	4650	2.15	20240208	6730	-29.42	20230223	4370	8.70	20230726	1.09	N	038950	500	51 억		205735	N	N	0	N	00	N
99	20240213	140406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4750	25	2	0.53	52799425	11141	77.73	4725	4770	4710	6140	3310	4725	4739.20	2.01	0	-2716	4788	4756	4703	4671	4618	4772	4687	51	1415	500	3400	5	1	10210765	485	-26.39	0.48	12	0.11	-180.00	9845.00	6730	20230223	-29.42	4370	20230726	8.70	5200	-8.65	20240111	4650	2.15	20240208	6730	-29.42	20230223	4370	8.70	20230726	1.09	N	038950	500	51 억		205735	N	N	0	N	00	N
100	20240213	130402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4760	35	2	0.74	40489465	8550	59.65	4725	4770	4710	6140	3310	4725	4735.61	2.01	0	-2261	4788	4756	4703	4671	4618	4772	4687	51	1415	500	3400	5	1	10210765	486	-26.44	0.48	12	0.08	-180.00	9845.00	6730	20230223	-29.27	4370	20230726	8.92	5200	-8.46	20240111	4650	2.37	20240208	6730	-29.27	20230223	4370	8.92	20230726	1.09	N	038950	500	51 억		205735	N	N	0	N	00	N
101	20240213	120405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4730	5	2	0.11	27682740	5857	40.86	4725	4765	4710	6140	3310	4725	4726.44	2.01	0	-1618	4788	4756	4703	4671	4618	4772	4687	51	1415	500	3400	5	1	10210765	483	-26.28	0.48	12	0.06	-180.00	9845.00	6730	20230223	-29.72	4370	20230726	8.24	5200	-9.04	20240111	4650	1.72	20240208	6730	-29.72	20230223	4370	8.24	20230726	1.09	N	038950	500	51 억		205735	N	N	0	N	00	N
102	20240213	110404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4730	5	2	0.11	19231925	4075	28.43	4725	4750	4710	6140	3310	4725	4719.49	2.01	0	-1100	4788	4756	4703	4671	4618	4772	4687	51	1415	500	3400	5	1	10210765	483	-26.28	0.48	12	0.04	-180.00	9845.00	6730	20230223	-29.72	4370	20230726	8.24	5200	-9.04	20240111	4650	1.72	20240208	6730	-29.72	20230223	4370	8.24	20230726	1.09	N	038950	500	51 억		205735	N	N	0	N	00	N
103	20240213	100331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4740	15	2	0.32	17083730	3621	25.26	4725	4750	4710	6140	3310	4725	4717.96	2.01	0	-945	4788	4756	4703	4671	4618	4772	4687	51	1415	500	3400	5	1	10210765	484	-26.33	0.48	12	0.04	-180.00	9845.00	6730	20230223	-29.57	4370	20230726	8.47	5200	-8.85	20240111	4650	1.94	20240208	6730	-29.57	20230223	4370	8.47	20230726	1.09	N	038950	500	51 억		205735	N	N	0	N	00	N