KissMeData/084730/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	160643	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15340	370	2	2.47	1010495650	65982	32.01	15020	15510	14950	19460	10480	14970	15314.72	3.69	0	1153	15376	15172	14986	14782	14596	15275	14885	56	4490	500	10470	10	1	11109424	1704	58.11	1.03	12	0.59	264.00	14936.00	19270	20240116	-20.39	10630	20230710	44.31	19270	-20.39	20240116	14800	3.65	20240228	19270	-20.39	20240116	10630	44.31	20230710	3.34	N	084730	500	55 억		409521	N	N	0	N	00	N
3	20240229	150647	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15370	400	2	2.67	947954150	61906	30.03	15020	15510	14950	19460	10480	14970	15312.80	3.69	0	1729	15376	15172	14986	14782	14596	15275	14885	56	4490	500	10470	10	1	11109424	1708	58.22	1.03	12	0.56	264.00	14936.00	19270	20240116	-20.24	10630	20230710	44.59	19270	-20.24	20240116	14800	3.85	20240228	19270	-20.24	20240116	10630	44.59	20230710	3.34	N	084730	500	55 억		409521	N	N	0	N	00	N
4	20240229	140649	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15410	440	2	2.94	855489460	55886	27.11	15020	15510	14950	19460	10480	14970	15307.76	3.69	0	2265	15376	15172	14986	14782	14596	15275	14885	56	4490	500	10470	10	1	11109424	1712	58.37	1.03	12	0.50	264.00	14936.00	19270	20240116	-20.03	10630	20230710	44.97	19270	-20.03	20240116	14800	4.12	20240228	19270	-20.03	20240116	10630	44.97	20230710	3.34	N	084730	500	55 억		409521	N	N	0	N	00	N
5	20240229	130645	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15470	500	2	3.34	763582750	49931	24.22	15020	15510	14950	19460	10480	14970	15292.76	3.69	0	3414	15376	15172	14986	14782	14596	15275	14885	56	4490	500	10470	10	1	11109424	1719	58.60	1.04	12	0.45	264.00	14936.00	19270	20240116	-19.72	10630	20230710	45.53	19270	-19.72	20240116	14800	4.53	20240228	19270	-19.72	20240116	10630	45.53	20230710	3.34	N	084730	500	55 억		409521	N	N	0	N	00	N
6	20240229	120646	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15330	360	2	2.40	547868930	35960	17.44	15020	15430	14950	19460	10480	14970	15235.51	3.69	0	440	15376	15172	14986	14782	14596	15275	14885	56	4490	500	10470	10	1	11109424	1703	58.07	1.03	12	0.32	264.00	14936.00	19270	20240116	-20.45	10630	20230710	44.21	19270	-20.45	20240116	14800	3.58	20240228	19270	-20.45	20240116	10630	44.21	20230710	3.34	N	084730	500	55 억		409521	N	N	0	N	00	N
7	20240229	110647	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15400	430	2	2.87	480537220	31579	15.32	15020	15430	14950	19460	10480	14970	15216.99	3.69	0	529	15376	15172	14986	14782	14596	15275	14885	56	4490	500	10470	10	1	11109424	1711	58.33	1.03	12	0.28	264.00	14936.00	19270	20240116	-20.08	10630	20230710	44.87	19270	-20.08	20240116	14800	4.05	20240228	19270	-20.08	20240116	10630	44.87	20230710	3.34	N	084730	500	55 억		409521	N	N	0	N	00	N
8	20240229	100647	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15370	400	2	2.67	334769890	22087	10.71	15020	15370	14950	19460	10480	14970	15156.87	3.69	0	855	15376	15172	14986	14782	14596	15275	14885	56	4490	500	10470	10	1	11109424	1708	58.22	1.03	12	0.20	264.00	14936.00	19270	20240116	-20.24	10630	20230710	44.59	19270	-20.24	20240116	14800	3.85	20240228	19270	-20.24	20240116	10630	44.59	20230710	3.34	N	084730	500	55 억		409521	N	N	0	N	00	N
9	20240229	090646	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14950	-20	5	-0.13	34741360	2320	1.13	15020	15020	14950	19460	10480	14970	14974.72	3.69	0	-734	15376	15172	14986	14782	14596	15275	14885	56	4490	500	10470	10	1	11109424	1661	56.63	1.00	12	0.02	264.00	14936.00	19270	20240116	-22.42	10630	20230710	40.64	19270	-22.42	20240116	14800	1.01	20240228	19270	-22.42	20240116	10630	40.64	20230710	3.34	N	084730	500	55 억		409521	N	N	0	N	00	N
10	20240228	160608	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14970	-10	5	-0.07	745778780	49900	84.36	14910	15190	14800	19470	10490	14980	14945.33	3.73	0	-6018	15613	15296	15103	14786	14593	15200	14690	56	4490	500	10480	10	1	11109424	1663	56.70	1.00	12	0.45	264.00	14936.00	19270	20240116	-22.31	10630	20230710	40.83	19270	-22.31	20240116	14800	1.15	20240228	19270	-22.31	20240116	10630	40.83	20230710	3.36	N	084730	500	55 억		414877	N	N	0	N	00	N
11	20240228	150608	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14900	-80	5	-0.53	699394090	46802	79.12	14910	15190	14800	19470	10490	14980	14943.68	3.73	0	-5902	15613	15296	15103	14786	14593	15200	14690	56	4490	500	10480	10	1	11109424	1655	56.44	1.00	12	0.42	264.00	14936.00	19270	20240116	-22.68	10630	20230710	40.17	19270	-22.68	20240116	14800	0.68	20240228	19270	-22.68	20240116	10630	40.17	20230710	3.36	N	084730	500	55 억		414877	N	N	0	N	00	N
12	20240228	140646	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14910	-70	5	-0.47	663167040	44373	75.02	14910	15190	14800	19470	10490	14980	14945.28	3.73	0	-6162	15613	15296	15103	14786	14593	15200	14690	56	4490	500	10480	10	1	11109424	1656	56.48	1.00	12	0.40	264.00	14936.00	19270	20240116	-22.63	10630	20230710	40.26	19270	-22.63	20240116	14800	0.74	20240228	19270	-22.63	20240116	10630	40.26	20230710	3.36	N	084730	500	55 억		414877	N	N	0	N	00	N
13	20240228	130645	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14860	-120	5	-0.80	607949670	40667	68.75	14910	15190	14800	19470	10490	14980	14949.46	3.73	0	-6142	15613	15296	15103	14786	14593	15200	14690	56	4490	500	10480	10	1	11109424	1651	56.29	0.99	12	0.37	264.00	14936.00	19270	20240116	-22.89	10630	20230710	39.79	19270	-22.89	20240116	14800	0.41	20240228	19270	-22.89	20240116	10630	39.79	20230710	3.36	N	084730	500	55 억		414877	N	N	0	N	00	N
14	20240228	120647	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14940	-40	5	-0.27	402116020	26814	45.33	14910	15190	14900	19470	10490	14980	14996.50	3.73	0	-6256	15613	15296	15103	14786	14593	15200	14690	56	4490	500	10480	10	1	11109424	1660	56.59	1.00	12	0.24	264.00	14936.00	19270	20240116	-22.47	10630	20230710	40.55	19270	-22.47	20240116	14900	0.27	20240228	19270	-22.47	20240116	10630	40.55	20230710	3.36	N	084730	500	55 억		414877	N	N	0	N	00	N
15	20240228	110618	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15010	30	2	0.20	301163030	20068	33.93	14910	15190	14900	19470	10490	14980	15007.13	3.73	0	-4856	15613	15296	15103	14786	14593	15200	14690	56	4490	500	10480	10	1	11109424	1668	56.86	1.00	12	0.18	264.00	14936.00	19270	20240116	-22.11	10630	20230710	41.20	19270	-22.11	20240116	14900	0.74	20240228	19270	-22.11	20240116	10630	41.20	20230710	3.36	N	084730	500	55 억		414877	N	N	0	N	00	N
16	20240228	100643	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14990	10	2	0.07	247922480	16521	27.93	14910	15190	14900	19470	10490	14980	15006.51	3.73	0	-3729	15613	15296	15103	14786	14593	15200	14690	56	4490	500	10480	10	1	11109424	1665	56.78	1.00	12	0.15	264.00	14936.00	19270	20240116	-22.21	10630	20230710	41.02	19270	-22.21	20240116	14900	0.60	20240228	19270	-22.21	20240116	10630	41.02	20230710	3.36	N	084730	500	55 억		414877	N	N	0	N	00	N
17	20240228	090647	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14990	10	2	0.07	59584500	3994	6.75	14910	15030	14900	19470	10490	14980	14918.50	3.73	0	806	15613	15296	15103	14786	14593	15200	14690	56	4490	500	10480	10	1	11109424	1665	56.78	1.00	12	0.04	264.00	14936.00	19270	20240116	-22.21	10630	20230710	41.02	19270	-22.21	20240116	14900	0.60	20240228	19270	-22.21	20240116	10630	41.02	20230710	3.36	N	084730	500	55 억		414877	N	N	0	N	00	N
18	20240227	160645	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14980	-200	5	-1.32	890509700	58899	87.66	15230	15420	14910	19730	10630	15180	15119.36	3.84	0	-12699	15606	15392	15286	15072	14966	15340	15020	56	4550	500	10620	10	1	11109424	1664	56.74	1.00	12	0.53	264.00	14936.00	19270	20240116	-22.26	10630	20230710	40.92	19270	-22.26	20240116	14910	0.47	20240227	19270	-22.26	20240116	10630	40.92	20230710	3.36	N	084730	500	55 억		426924	N	N	0	N	00	N
19	20240227	150647	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14990	-190	5	-1.25	870175090	57542	85.64	15230	15420	14910	19730	10630	15180	15122.43	3.84	0	-12368	15606	15392	15286	15072	14966	15340	15020	56	4550	500	10620	10	1	11109424	1665	56.78	1.00	12	0.52	264.00	14936.00	19270	20240116	-22.21	10630	20230710	41.02	19270	-22.21	20240116	14910	0.54	20240227	19270	-22.21	20240116	10630	41.02	20230710	3.36	N	084730	500	55 억		426924	N	N	0	N	00	N
20	20240227	140644	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15060	-120	5	-0.79	563894800	37097	55.21	15230	15420	15050	19730	10630	15180	15200.55	3.84	0	-8833	15606	15392	15286	15072	14966	15340	15020	56	4550	500	10620	10	1	11109424	1673	57.05	1.01	12	0.33	264.00	14936.00	19270	20240116	-21.85	10630	20230710	41.67	19270	-21.85	20240116	15020	0.27	20240206	19270	-21.85	20240116	10630	41.67	20230710	3.36	N	084730	500	55 억		426924	N	N	0	N	00	N
21	20240227	130607	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15120	-60	5	-0.40	471158900	30952	46.06	15230	15420	15110	19730	10630	15180	15222.24	3.84	0	-7976	15606	15392	15286	15072	14966	15340	15020	56	4550	500	10620	10	1	11109424	1680	57.27	1.01	12	0.28	264.00	14936.00	19270	20240116	-21.54	10630	20230710	42.24	19270	-21.54	20240116	15020	0.67	20240206	19270	-21.54	20240116	10630	42.24	20230710	3.36	N	084730	500	55 억		426924	N	N	0	N	00	N
22	20240227	120648	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15110	-70	5	-0.46	440166970	28902	43.01	15230	15420	15110	19730	10630	15180	15229.64	3.84	0	-7761	15606	15392	15286	15072	14966	15340	15020	56	4550	500	10620	10	1	11109424	1679	57.23	1.01	12	0.26	264.00	14936.00	19270	20240116	-21.59	10630	20230710	42.14	19270	-21.59	20240116	15020	0.60	20240206	19270	-21.59	20240116	10630	42.14	20230710	3.36	N	084730	500	55 억		426924	N	N	0	N	00	N
23	20240227	110646	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15160	-20	5	-0.13	361192840	23682	35.24	15230	15420	15120	19730	10630	15180	15251.79	3.84	0	-6706	15606	15392	15286	15072	14966	15340	15020	56	4550	500	10620	10	1	11109424	1684	57.42	1.01	12	0.21	264.00	14936.00	19270	20240116	-21.33	10630	20230710	42.62	19270	-21.33	20240116	15020	0.93	20240206	19270	-21.33	20240116	10630	42.62	20230710	3.36	N	084730	500	55 억		426924	N	N	0	N	00	N
24	20240227	100642	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15220	40	2	0.26	289826700	18982	28.25	15230	15420	15120	19730	10630	15180	15268.50	3.84	0	-5659	15606	15392	15286	15072	14966	15340	15020	56	4550	500	10620	10	1	11109424	1691	57.65	1.02	12	0.17	264.00	14936.00	19270	20240116	-21.02	10630	20230710	43.18	19270	-21.02	20240116	15020	1.33	20240206	19270	-21.02	20240116	10630	43.18	20230710	3.36	N	084730	500	55 억		426924	N	N	0	N	00	N
25	20240227	090645	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15350	170	2	1.12	41512580	2708	4.03	15230	15420	15230	19730	10630	15180	15329.61	3.84	0	-379	15606	15392	15286	15072	14966	15340	15020	56	4550	500	10620	10	1	11109424	1705	58.14	1.03	12	0.02	264.00	14936.00	19270	20240116	-20.34	10630	20230710	44.40	19270	-20.34	20240116	15020	2.20	20240206	19270	-20.34	20240116	10630	44.40	20230710	3.36	N	084730	500	55 억		426924	N	N	0	N	00	N
26	20240226	160643	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15180	-240	5	-1.56	1006972020	66056	80.04	15470	15500	15180	20000	10800	15420	15244.26	3.84	0	801	16026	15722	15516	15212	15006	15620	15110	56	4580	500	10790	10	1	11109424	1686	57.50	1.02	12	0.59	264.00	14936.00	19270	20240116	-21.22	10630	20230710	42.80	19270	-21.22	20240116	15020	1.07	20240206	19270	-21.22	20240116	10630	42.80	20230710	3.34	N	084730	500	55 억		426633	N	N	0	N	00	N
27	20240226	150641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15230	-190	5	-1.23	884358580	58004	70.28	15470	15500	15180	20000	10800	15420	15246.51	3.84	0	343	16026	15722	15516	15212	15006	15620	15110	56	4580	500	10790	10	1	11109424	1692	57.69	1.02	12	0.52	264.00	14936.00	19270	20240116	-20.97	10630	20230710	43.27	19270	-20.97	20240116	15020	1.40	20240206	19270	-20.97	20240116	10630	43.27	20230710	3.34	N	084730	500	55 억		426633	N	N	0	N	00	N
28	20240226	140641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15210	-210	5	-1.36	803167700	52670	63.82	15470	15500	15180	20000	10800	15420	15249.05	3.84	0	1566	16026	15722	15516	15212	15006	15620	15110	56	4580	500	10790	10	1	11109424	1690	57.61	1.02	12	0.47	264.00	14936.00	19270	20240116	-21.07	10630	20230710	43.09	19270	-21.07	20240116	15020	1.26	20240206	19270	-21.07	20240116	10630	43.09	20230710	3.34	N	084730	500	55 억		426633	N	N	0	N	00	N
29	20240226	130637	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15210	-210	5	-1.36	737185550	48331	58.56	15470	15500	15180	20000	10800	15420	15252.85	3.84	0	2374	16026	15722	15516	15212	15006	15620	15110	56	4580	500	10790	10	1	11109424	1690	57.61	1.02	12	0.44	264.00	14936.00	19270	20240116	-21.07	10630	20230710	43.09	19270	-21.07	20240116	15020	1.26	20240206	19270	-21.07	20240116	10630	43.09	20230710	3.34	N	084730	500	55 억		426633	N	N	0	N	00	N
30	20240226	120637	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15190	-230	5	-1.49	679593120	44542	53.97	15470	15500	15180	20000	10800	15420	15257.36	3.84	0	1548	16026	15722	15516	15212	15006	15620	15110	56	4580	500	10790	10	1	11109424	1688	57.54	1.02	12	0.40	264.00	14936.00	19270	20240116	-21.17	10630	20230710	42.90	19270	-21.17	20240116	15020	1.13	20240206	19270	-21.17	20240116	10630	42.90	20230710	3.34	N	084730	500	55 억		426633	N	N	0	N	00	N
31	20240226	110635	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15230	-190	5	-1.23	517440950	33873	41.04	15470	15500	15180	20000	10800	15420	15275.91	3.84	0	578	16026	15722	15516	15212	15006	15620	15110	56	4580	500	10790	10	1	11109424	1692	57.69	1.02	12	0.30	264.00	14936.00	19270	20240116	-20.97	10630	20230710	43.27	19270	-20.97	20240116	15020	1.40	20240206	19270	-20.97	20240116	10630	43.27	20230710	3.34	N	084730	500	55 억		426633	N	N	0	N	00	N
32	20240226	100633	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15240	-180	5	-1.17	389580970	25476	30.87	15470	15500	15180	20000	10800	15420	15292.08	3.84	0	4769	16026	15722	15516	15212	15006	15620	15110	56	4580	500	10790	10	1	11109424	1693	57.73	1.02	12	0.23	264.00	14936.00	19270	20240116	-20.91	10630	20230710	43.37	19270	-20.91	20240116	15020	1.46	20240206	19270	-20.91	20240116	10630	43.37	20230710	3.34	N	084730	500	55 억		426633	N	N	0	N	00	N
33	20240226	090633	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15420	0	3	0.00	19589150	1268	1.54	15470	15500	15420	20000	10800	15420	15448.86	3.84	0	-996	16026	15722	15516	15212	15006	15620	15110	56	4580	500	10790	10	1	11109424	1713	58.41	1.03	12	0.01	264.00	14936.00	19270	20240116	-19.98	10630	20230710	45.06	19270	-19.98	20240116	15020	2.66	20240206	19270	-19.98	20240116	10630	45.06	20230710	3.34	N	084730	500	55 억		426633	N	N	0	N	00	N
34	20240223	160634	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15420	-230	5	-1.47	1272462220	82073	49.67	15810	15820	15310	20300	10960	15650	15504.31	3.87	0	-1296	16523	16086	15853	15416	15183	15970	15300	56	4650	500	10950	10	1	11109424	1713	58.41	1.03	12	0.74	264.00	14936.00	19270	20240116	-19.98	10630	20230710	45.06	19270	-19.98	20240116	15020	2.66	20240206	19270	-19.98	20240116	10630	45.06	20230710	3.16	N	084730	500	55 억		430177	N	N	0	N	00	N
35	20240223	150630	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15510	-140	5	-0.89	1226465850	79096	47.87	15810	15820	15310	20300	10960	15650	15506.04	3.87	0	-740	16523	16086	15853	15416	15183	15970	15300	56	4650	500	10950	10	1	11109424	1723	58.75	1.04	12	0.71	264.00	14936.00	19270	20240116	-19.51	10630	20230710	45.91	19270	-19.51	20240116	15020	3.26	20240206	19270	-19.51	20240116	10630	45.91	20230710	3.16	N	084730	500	55 억		430177	N	N	0	N	00	N
36	20240223	140632	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15400	-250	5	-1.60	1099661020	70884	42.90	15810	15820	15310	20300	10960	15650	15513.53	3.87	0	-60	16523	16086	15853	15416	15183	15970	15300	56	4650	500	10950	10	1	11109424	1711	58.33	1.03	12	0.64	264.00	14936.00	19270	20240116	-20.08	10630	20230710	44.87	19270	-20.08	20240116	15020	2.53	20240206	19270	-20.08	20240116	10630	44.87	20230710	3.16	N	084730	500	55 억		430177	N	N	0	N	00	N
37	20240223	130629	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15400	-250	5	-1.60	991239320	63853	38.65	15810	15820	15310	20300	10960	15650	15523.77	3.87	0	368	16523	16086	15853	15416	15183	15970	15300	56	4650	500	10950	10	1	11109424	1711	58.33	1.03	12	0.57	264.00	14936.00	19270	20240116	-20.08	10630	20230710	44.87	19270	-20.08	20240116	15020	2.53	20240206	19270	-20.08	20240116	10630	44.87	20230710	3.16	N	084730	500	55 억		430177	N	N	0	N	00	N
38	20240223	120631	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15410	-240	5	-1.53	888308330	57165	34.60	15810	15820	15310	20300	10960	15650	15539.37	3.87	0	2163	16523	16086	15853	15416	15183	15970	15300	56	4650	500	10950	10	1	11109424	1712	58.37	1.03	12	0.51	264.00	14936.00	19270	20240116	-20.03	10630	20230710	44.97	19270	-20.03	20240116	15020	2.60	20240206	19270	-20.03	20240116	10630	44.97	20230710	3.16	N	084730	500	55 억		430177	N	N	0	N	00	N
39	20240223	110625	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15420	-230	5	-1.47	762268710	48984	29.65	15810	15820	15310	20300	10960	15650	15561.59	3.87	0	2694	16523	16086	15853	15416	15183	15970	15300	56	4650	500	10950	10	1	11109424	1713	58.41	1.03	12	0.44	264.00	14936.00	19270	20240116	-19.98	10630	20230710	45.06	19270	-19.98	20240116	15020	2.66	20240206	19270	-19.98	20240116	10630	45.06	20230710	3.16	N	084730	500	55 억		430177	N	N	0	N	00	N
40	20240223	100624	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15450	-200	5	-1.28	574299480	36877	22.32	15810	15820	15310	20300	10960	15650	15573.38	3.87	0	262	16523	16086	15853	15416	15183	15970	15300	56	4650	500	10950	10	1	11109424	1716	58.52	1.03	12	0.33	264.00	14936.00	19270	20240116	-19.82	10630	20230710	45.34	19270	-19.82	20240116	15020	2.86	20240206	19270	-19.82	20240116	10630	45.34	20230710	3.16	N	084730	500	55 억		430177	N	N	0	N	00	N
41	20240223	090628	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15770	120	2	0.77	80058020	5068	3.07	15810	15820	15700	20300	10960	15650	15796.77	3.87	0	-1308	16523	16086	15853	15416	15183	15970	15300	56	4650	500	10950	10	1	11109424	1752	59.73	1.06	12	0.05	264.00	14936.00	19270	20240116	-18.16	10630	20230710	48.35	19270	-18.16	20240116	15020	4.99	20240206	19270	-18.16	20240116	10630	48.35	20230710	3.16	N	084730	500	55 억		430177	N	N	0	N	00	N
42	20240222	160620	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15650	-460	5	-2.86	2602562460	163736	33.32	16290	16290	15620	20900	11280	16110	15895.38	3.92	0	-5352	17163	16636	16373	15846	15583	16505	15715	56	4790	500	11270	10	1	11109424	1739	59.28	1.05	12	1.47	264.00	14936.00	19270	20240116	-18.79	10630	20230710	47.22	19270	-18.79	20240116	15020	4.19	20240206	19270	-18.79	20240116	10630	47.22	20230710	3.35	N	084730	500	55 억		435749	N	N	0	N	00	N
43	20240222	150629	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15650	-460	5	-2.86	2465323610	154968	31.54	16290	16290	15620	20900	11280	16110	15908.60	3.92	0	-5016	17163	16636	16373	15846	15583	16505	15715	56	4790	500	11270	10	1	11109424	1739	59.28	1.05	12	1.39	264.00	14936.00	19270	20240116	-18.79	10630	20230710	47.22	19270	-18.79	20240116	15020	4.19	20240206	19270	-18.79	20240116	10630	47.22	20230710	3.35	N	084730	500	55 억		435749	N	N	0	N	00	N
44	20240222	140626	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15780	-330	5	-2.05	1989114490	124648	25.37	16290	16290	15740	20900	11280	16110	15957.85	3.92	0	-6475	17163	16636	16373	15846	15583	16505	15715	56	4790	500	11270	10	1	11109424	1753	59.77	1.06	12	1.12	264.00	14936.00	19270	20240116	-18.11	10630	20230710	48.45	19270	-18.11	20240116	15020	5.06	20240206	19270	-18.11	20240116	10630	48.45	20230710	3.35	N	084730	500	55 억		435749	N	N	0	N	00	N
45	20240222	130614	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15830	-280	5	-1.74	1628687350	101809	20.72	16290	16290	15820	20900	11280	16110	15997.48	3.92	0	-6579	17163	16636	16373	15846	15583	16505	15715	56	4790	500	11270	10	1	11109424	1759	59.96	1.06	12	0.92	264.00	14936.00	19270	20240116	-17.85	10630	20230710	48.92	19270	-17.85	20240116	15020	5.39	20240206	19270	-17.85	20240116	10630	48.92	20230710	3.35	N	084730	500	55 억		435749	N	N	0	N	00	N
46	20240222	120625	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15880	-230	5	-1.43	1293730030	80705	16.43	16290	16290	15870	20900	11280	16110	16030.36	3.92	0	-5746	17163	16636	16373	15846	15583	16505	15715	56	4790	500	11270	10	1	11109424	1764	60.15	1.06	12	0.73	264.00	14936.00	19270	20240116	-17.59	10630	20230710	49.39	19270	-17.59	20240116	15020	5.73	20240206	19270	-17.59	20240116	10630	49.39	20230710	3.35	N	084730	500	55 억		435749	N	N	0	N	00	N
47	20240222	110621	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16010	-100	5	-0.62	888167180	55256	11.25	16290	16290	15960	20900	11280	16110	16073.68	3.92	0	-317	17163	16636	16373	15846	15583	16505	15715	56	4790	500	11270	10	1	11109424	1779	60.64	1.07	12	0.50	264.00	14936.00	19270	20240116	-16.92	10630	20230710	50.61	19270	-16.92	20240116	15020	6.59	20240206	19270	-16.92	20240116	10630	50.61	20230710	3.35	N	084730	500	55 억		435749	N	N	0	N	00	N
48	20240222	100616	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16030	-80	5	-0.50	521441700	32362	6.59	16290	16290	16010	20900	11280	16110	16112.78	3.92	0	-3176	17163	16636	16373	15846	15583	16505	15715	56	4790	500	11270	10	1	11109424	1781	60.72	1.07	12	0.29	264.00	14936.00	19270	20240116	-16.81	10630	20230710	50.80	19270	-16.81	20240116	15020	6.72	20240206	19270	-16.81	20240116	10630	50.80	20230710	3.35	N	084730	500	55 억		435749	N	N	0	N	00	N
49	20240222	090626	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16180	70	2	0.43	72645620	4479	0.91	16290	16290	16150	20900	11280	16110	16219.16	3.92	0	-890	17163	16636	16373	15846	15583	16505	15715	56	4790	500	11270	10	1	11109424	1798	61.29	1.08	12	0.04	264.00	14936.00	19270	20240116	-16.04	10630	20230710	52.21	19270	-16.04	20240116	15020	7.72	20240206	19270	-16.04	20240116	10630	52.21	20230710	3.35	N	084730	500	55 억		435749	N	N	0	N	00	N
50	20240221	160620	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16110	250	2	1.58	8071829380	487065	230.94	16900	16900	16110	20600	11110	15860	16573.38	3.89	0	3235	16220	16040	15860	15680	15500	15950	15590	56	4740	500	11100	10	1	11109424	1790	61.02	1.08	12	4.38	264.00	14936.00	19270	20240116	-16.40	10630	20230710	51.55	19270	-16.40	20240116	15020	7.26	20240206	19270	-16.40	20240116	10630	51.55	20230710	3.36	N	084730	500	55 억		431914	N	N	0	N	00	N
51	20240221	150615	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16160	300	2	1.89	7798836970	470144	222.92	16900	16900	16120	20600	11110	15860	16588.19	3.89	0	823	16220	16040	15860	15680	15500	15950	15590	56	4740	500	11100	10	1	11109424	1795	61.21	1.08	12	4.23	264.00	14936.00	19270	20240116	-16.14	10630	20230710	52.02	19270	-16.14	20240116	15020	7.59	20240206	19270	-16.14	20240116	10630	52.02	20230710	3.36	N	084730	500	55 억		431914	N	N	0	N	00	N
52	20240221	140616	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16250	390	2	2.46	7190645800	432607	205.12	16900	16900	16200	20600	11110	15860	16621.66	3.89	0	1255	16220	16040	15860	15680	15500	15950	15590	56	4740	500	11100	10	1	11109424	1805	61.55	1.09	12	3.89	264.00	14936.00	19270	20240116	-15.67	10630	20230710	52.87	19270	-15.67	20240116	15020	8.19	20240206	19270	-15.67	20240116	10630	52.87	20230710	3.36	N	084730	500	55 억		431914	N	N	0	N	00	N
53	20240221	130617	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16500	640	2	4.04	6446193070	387174	183.58	16900	16900	16200	20600	11110	15860	16649.34	3.89	0	3720	16220	16040	15860	15680	15500	15950	15590	56	4740	500	11100	10	1	11109424	1833	62.50	1.10	12	3.49	264.00	14936.00	19270	20240116	-14.37	10630	20230710	55.22	19270	-14.37	20240116	15020	9.85	20240206	19270	-14.37	20240116	10630	55.22	20230710	3.36	N	084730	500	55 억		431914	N	N	0	N	00	N
54	20240221	120616	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16590	730	2	4.60	6001420760	360210	170.79	16900	16900	16200	20600	11110	15860	16660.89	3.89	0	3841	16220	16040	15860	15680	15500	15950	15590	56	4740	500	11100	10	1	11109424	1843	62.84	1.11	12	3.24	264.00	14936.00	19270	20240116	-13.91	10630	20230710	56.07	19270	-13.91	20240116	15020	10.45	20240206	19270	-13.91	20240116	10630	56.07	20230710	3.36	N	084730	500	55 억		431914	N	N	0	N	00	N
55	20240221	110622	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16550	690	2	4.35	5693976410	341661	162.00	16900	16900	16200	20600	11110	15860	16665.57	3.89	0	2777	16220	16040	15860	15680	15500	15950	15590	56	4740	500	11100	10	1	11109424	1839	62.69	1.11	12	3.08	264.00	14936.00	19270	20240116	-14.12	10630	20230710	55.69	19270	-14.12	20240116	15020	10.19	20240206	19270	-14.12	20240116	10630	55.69	20230710	3.36	N	084730	500	55 억		431914	N	N	0	N	00	N
56	20240221	100615	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16670	810	2	5.11	4341612970	260842	123.68	16900	16900	16200	20600	11110	15860	16644.61	3.89	0	-7224	16220	16040	15860	15680	15500	15950	15590	56	4740	500	11100	10	1	11109424	1852	63.14	1.12	12	2.35	264.00	14936.00	19270	20240116	-13.49	10630	20230710	56.82	19270	-13.49	20240116	15020	10.99	20240206	19270	-13.49	20240116	10630	56.82	20230710	3.36	N	084730	500	55 억		431914	N	N	0	N	00	N
57	20240221	090614	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16640	780	2	4.92	2024859770	120651	57.21	16900	16900	16520	20600	11110	15860	16782.78	3.89	0	-16545	16220	16040	15860	15680	15500	15950	15590	56	4740	500	11100	10	1	11109424	1849	63.03	1.11	12	1.09	264.00	14936.00	19270	20240116	-13.65	10630	20230710	56.54	19270	-13.65	20240116	15020	10.79	20240206	19270	-13.65	20240116	10630	56.54	20230710	3.36	N	084730	500	55 억		431914	N	N	0	N	00	N
58	20240220	160608	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15860	20	2	0.13	893092640	56415	103.26	15960	16040	15680	20550	11090	15840	15830.76	3.86	0	1572	16160	16000	15810	15650	15460	15905	15555	56	4710	500	11080	10	1	11109424	1762	60.08	1.06	12	0.51	264.00	14936.00	19270	20240116	-17.70	10630	20230710	49.20	19270	-17.70	20240116	15020	5.59	20240206	19270	-17.70	20240116	10630	49.20	20230710	3.38	N	084730	500	55 억		428622	N	N	0	N	00	N
59	20240220	150612	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15900	60	2	0.38	871644650	55062	100.78	15960	16040	15680	20550	11090	15840	15830.23	3.86	0	1801	16160	16000	15810	15650	15460	15905	15555	56	4710	500	11080	10	1	11109424	1766	60.23	1.06	12	0.50	264.00	14936.00	19270	20240116	-17.49	10630	20230710	49.58	19270	-17.49	20240116	15020	5.86	20240206	19270	-17.49	20240116	10630	49.58	20230710	3.38	N	084730	500	55 억		428622	N	N	0	N	00	N
60	20240220	140613	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15850	10	2	0.06	792993860	50095	91.69	15960	16040	15680	20550	11090	15840	15829.79	3.86	0	4078	16160	16000	15810	15650	15460	15905	15555	56	4710	500	11080	10	1	11109424	1761	60.04	1.06	12	0.45	264.00	14936.00	19270	20240116	-17.75	10630	20230710	49.11	19270	-17.75	20240116	15020	5.53	20240206	19270	-17.75	20240116	10630	49.11	20230710	3.38	N	084730	500	55 억		428622	N	N	0	N	00	N
61	20240220	130613	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15840	0	3	0.00	737496620	46593	85.28	15960	16040	15680	20550	11090	15840	15828.48	3.86	0	4648	16160	16000	15810	15650	15460	15905	15555	56	4710	500	11080	10	1	11109424	1760	60.00	1.06	12	0.42	264.00	14936.00	19270	20240116	-17.80	10630	20230710	49.01	19270	-17.80	20240116	15020	5.46	20240206	19270	-17.80	20240116	10630	49.01	20230710	3.38	N	084730	500	55 억		428622	N	N	0	N	00	N
62	20240220	120609	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15930	90	2	0.57	683341800	43179	79.03	15960	16040	15680	20550	11090	15840	15825.78	3.86	0	4893	16160	16000	15810	15650	15460	15905	15555	56	4710	500	11080	10	1	11109424	1770	60.34	1.07	12	0.39	264.00	14936.00	19270	20240116	-17.33	10630	20230710	49.86	19270	-17.33	20240116	15020	6.06	20240206	19270	-17.33	20240116	10630	49.86	20230710	3.38	N	084730	500	55 억		428622	N	N	0	N	00	N
63	20240220	110609	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15870	30	2	0.19	473400450	30011	54.93	15960	15960	15680	20550	11090	15840	15774.17	3.86	0	1402	16160	16000	15810	15650	15460	15905	15555	56	4710	500	11080	10	1	11109424	1763	60.11	1.06	12	0.27	264.00	14936.00	19270	20240116	-17.64	10630	20230710	49.29	19270	-17.64	20240116	15020	5.66	20240206	19270	-17.64	20240116	10630	49.29	20230710	3.38	N	084730	500	55 억		428622	N	N	0	N	00	N
64	20240220	100600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15790	-50	5	-0.32	354472650	22501	41.18	15960	15960	15680	20550	11090	15840	15753.52	3.86	0	2968	16160	16000	15810	15650	15460	15905	15555	56	4710	500	11080	10	1	11109424	1754	59.81	1.06	12	0.20	264.00	14936.00	19270	20240116	-18.06	10630	20230710	48.54	19270	-18.06	20240116	15020	5.13	20240206	19270	-18.06	20240116	10630	48.54	20230710	3.38	N	084730	500	55 억		428622	N	N	0	N	00	N
65	20240220	090615	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15870	30	2	0.19	41079350	2594	4.75	15960	15960	15750	20550	11090	15840	15836.25	3.86	0	-400	16160	16000	15810	15650	15460	15905	15555	56	4710	500	11080	10	1	11109424	1763	60.11	1.06	12	0.02	264.00	14936.00	19270	20240116	-17.64	10630	20230710	49.29	19270	-17.64	20240116	15020	5.66	20240206	19270	-17.64	20240116	10630	49.29	20230710	3.38	N	084730	500	55 억		428622	N	N	0	N	00	N
66	20240219	160611	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15840	-30	5	-0.19	857298080	54113	54.46	15880	15970	15620	20600	11110	15870	15842.71	3.82	0	6236	16330	16100	15850	15620	15370	16215	15735	56	4730	500	11100	10	1	11109424	1760	60.00	1.06	12	0.49	264.00	14936.00	19270	20240116	-17.80	10630	20230710	49.01	19270	-17.80	20240116	15020	5.46	20240206	19270	-17.80	20240116	10630	49.01	20230710	3.32	N	084730	500	55 억		424818	N	N	0	N	00	N
67	20240219	150615	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15840	-30	5	-0.19	794432290	50144	50.46	15880	15970	15620	20600	11110	15870	15842.99	3.82	0	6108	16330	16100	15850	15620	15370	16215	15735	56	4730	500	11100	10	1	11109424	1760	60.00	1.06	12	0.45	264.00	14936.00	19270	20240116	-17.80	10630	20230710	49.01	19270	-17.80	20240116	15020	5.46	20240206	19270	-17.80	20240116	10630	49.01	20230710	3.32	N	084730	500	55 억		424818	N	N	0	N	00	N
68	20240219	140614	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15890	20	2	0.13	709962460	44807	45.09	15880	15970	15620	20600	11110	15870	15844.87	3.82	0	4699	16330	16100	15850	15620	15370	16215	15735	56	4730	500	11100	10	1	11109424	1765	60.19	1.06	12	0.40	264.00	14936.00	19270	20240116	-17.54	10630	20230710	49.48	19270	-17.54	20240116	15020	5.79	20240206	19270	-17.54	20240116	10630	49.48	20230710	3.32	N	084730	500	55 억		424818	N	N	0	N	00	N
69	20240219	130613	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15870	0	3	0.00	486544420	30703	30.90	15880	15970	15620	20600	11110	15870	15846.77	3.82	0	545	16330	16100	15850	15620	15370	16215	15735	56	4730	500	11100	10	1	11109424	1763	60.11	1.06	12	0.28	264.00	14936.00	19270	20240116	-17.64	10630	20230710	49.29	19270	-17.64	20240116	15020	5.66	20240206	19270	-17.64	20240116	10630	49.29	20230710	3.32	N	084730	500	55 억		424818	N	N	0	N	00	N
70	20240219	120613	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15900	30	2	0.19	426458280	26910	27.08	15880	15970	15620	20600	11110	15870	15847.53	3.82	0	76	16330	16100	15850	15620	15370	16215	15735	56	4730	500	11100	10	1	11109424	1766	60.23	1.06	12	0.24	264.00	14936.00	19270	20240116	-17.49	10630	20230710	49.58	19270	-17.49	20240116	15020	5.86	20240206	19270	-17.49	20240116	10630	49.58	20230710	3.32	N	084730	500	55 억		424818	N	N	0	N	00	N
71	20240219	110611	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15920	50	2	0.32	346040570	21851	21.99	15880	15970	15620	20600	11110	15870	15836.30	3.82	0	-615	16330	16100	15850	15620	15370	16215	15735	56	4730	500	11100	10	1	11109424	1769	60.30	1.07	12	0.20	264.00	14936.00	19270	20240116	-17.38	10630	20230710	49.76	19270	-17.38	20240116	15020	5.99	20240206	19270	-17.38	20240116	10630	49.76	20230710	3.32	N	084730	500	55 억		424818	N	N	0	N	00	N
72	20240219	100607	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15890	20	2	0.13	248143740	15703	15.80	15880	15890	15620	20600	11110	15870	15802.10	3.82	0	-696	16330	16100	15850	15620	15370	16215	15735	56	4730	500	11100	10	1	11109424	1765	60.19	1.06	12	0.14	264.00	14936.00	19270	20240116	-17.54	10630	20230710	49.48	19270	-17.54	20240116	15020	5.79	20240206	19270	-17.54	20240116	10630	49.48	20230710	3.32	N	084730	500	55 억		424818	N	N	0	N	00	N
73	20240219	090608	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15750	-120	5	-0.76	39048930	2473	2.49	15880	15880	15620	20600	11110	15870	15788.46	3.82	0	-851	16330	16100	15850	15620	15370	16215	15735	56	4730	500	11100	10	1	11109424	1750	59.66	1.05	12	0.02	264.00	14936.00	19270	20240116	-18.27	10630	20230710	48.17	19270	-18.27	20240116	15020	4.86	20240206	19270	-18.27	20240116	10630	48.17	20230710	3.32	N	084730	500	55 억		424818	N	N	0	N	00	N
74	20240216	160606	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15870	190	2	1.21	1562266340	98896	139.83	15800	16080	15600	20350	10980	15680	15796.60	3.85	0	-3331	16153	15916	15753	15516	15353	15835	15435	56	4670	500	10970	10	1	11109424	1763	60.11	1.06	12	0.89	264.00	14936.00	19270	20240116	-17.64	10630	20230710	49.29	19270	-17.64	20240116	15020	5.66	20240206	19270	-17.64	20240116	10630	49.29	20230710	3.31	N	084730	500	55 억		428177	N	N	0	N	00	N
75	20240216	150610	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15790	110	2	0.70	1463214720	92649	131.00	15800	16080	15600	20350	10980	15680	15793.10	3.85	0	-2644	16153	15916	15753	15516	15353	15835	15435	56	4670	500	10970	10	1	11109424	1754	59.81	1.06	12	0.83	264.00	14936.00	19270	20240116	-18.06	10630	20230710	48.54	19270	-18.06	20240116	15020	5.13	20240206	19270	-18.06	20240116	10630	48.54	20230710	3.31	N	084730	500	55 억		428177	N	N	0	N	00	N
76	20240216	140613	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15740	60	2	0.38	1329854720	84161	118.99	15800	16080	15600	20350	10980	15680	15801.32	3.85	0	-3336	16153	15916	15753	15516	15353	15835	15435	56	4670	500	10970	10	1	11109424	1749	59.62	1.05	12	0.76	264.00	14936.00	19270	20240116	-18.32	10630	20230710	48.07	19270	-18.32	20240116	15020	4.79	20240206	19270	-18.32	20240116	10630	48.07	20230710	3.31	N	084730	500	55 억		428177	N	N	0	N	00	N
77	20240216	130606	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15630	-50	5	-0.32	1232344880	77944	110.20	15800	16080	15600	20350	10980	15680	15810.64	3.85	0	-4292	16153	15916	15753	15516	15353	15835	15435	56	4670	500	10970	10	1	11109424	1736	59.20	1.05	12	0.70	264.00	14936.00	19270	20240116	-18.89	10630	20230710	47.04	19270	-18.89	20240116	15020	4.06	20240206	19270	-18.89	20240116	10630	47.04	20230710	3.31	N	084730	500	55 억		428177	N	N	0	N	00	N
78	20240216	120607	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15620	-60	5	-0.38	1150742660	72717	102.81	15800	16080	15600	20350	10980	15680	15824.95	3.85	0	-3228	16153	15916	15753	15516	15353	15835	15435	56	4670	500	10970	10	1	11109424	1735	59.17	1.05	12	0.65	264.00	14936.00	19270	20240116	-18.94	10630	20230710	46.94	19270	-18.94	20240116	15020	3.99	20240206	19270	-18.94	20240116	10630	46.94	20230710	3.31	N	084730	500	55 억		428177	N	N	0	N	00	N
79	20240216	110615	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15660	-20	5	-0.13	989841380	62414	88.25	15800	16080	15600	20350	10980	15680	15859.28	3.85	0	-3662	16153	15916	15753	15516	15353	15835	15435	56	4670	500	10970	10	1	11109424	1740	59.32	1.05	12	0.56	264.00	14936.00	19270	20240116	-18.73	10630	20230710	47.32	19270	-18.73	20240116	15020	4.26	20240206	19270	-18.73	20240116	10630	47.32	20230710	3.31	N	084730	500	55 억		428177	N	N	0	N	00	N
80	20240216	100608	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15830	150	2	0.96	641272800	40229	56.88	15800	16080	15740	20350	10980	15680	15940.56	3.85	0	95	16153	15916	15753	15516	15353	15835	15435	56	4670	500	10970	10	1	11109424	1759	59.96	1.06	12	0.36	264.00	14936.00	19270	20240116	-17.85	10630	20230710	48.92	19270	-17.85	20240116	15020	5.39	20240206	19270	-17.85	20240116	10630	48.92	20230710	3.31	N	084730	500	55 억		428177	N	N	0	N	00	N
81	20240216	090600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15990	310	2	1.98	111100600	6986	9.88	15800	16000	15740	20350	10980	15680	15903.32	3.85	0	4623	16153	15916	15753	15516	15353	15835	15435	56	4670	500	10970	10	1	11109424	1776	60.57	1.07	12	0.06	264.00	14936.00	19270	20240116	-17.02	10630	20230710	50.42	19270	-17.02	20240116	15020	6.46	20240206	19270	-17.02	20240116	10630	50.42	20230710	3.31	N	084730	500	55 억		428177	N	N	0	N	00	N
82	20240215	160605	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15680	-190	5	-1.20	1110714700	70502	119.62	15930	15990	15590	20600	11110	15870	15754.56	3.99	0	-15551	16203	16036	15703	15536	15203	16120	15620	56	4730	500	11100	10	1	11109424	1742	59.39	1.05	12	0.63	264.00	14936.00	19270	20240116	-18.63	10630	20230710	47.51	19270	-18.63	20240116	15020	4.39	20240206	19270	-18.63	20240116	10630	47.51	20230710	3.31	N	084730	500	55 억		443732	N	N	0	N	00	N
83	20240215	150608	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15640	-230	5	-1.45	1054285420	66896	113.50	15930	15990	15590	20600	11110	15870	15760.07	3.99	0	-14954	16203	16036	15703	15536	15203	16120	15620	56	4730	500	11100	10	1	11109424	1738	59.24	1.05	12	0.60	264.00	14936.00	19270	20240116	-18.84	10630	20230710	47.13	19270	-18.84	20240116	15020	4.13	20240206	19270	-18.84	20240116	10630	47.13	20230710	3.31	N	084730	500	55 억		443732	N	N	0	N	00	N
84	20240215	140604	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15640	-230	5	-1.45	977910290	62014	105.22	15930	15990	15590	20600	11110	15870	15769.19	3.99	0	-14389	16203	16036	15703	15536	15203	16120	15620	56	4730	500	11100	10	1	11109424	1738	59.24	1.05	12	0.56	264.00	14936.00	19270	20240116	-18.84	10630	20230710	47.13	19270	-18.84	20240116	15020	4.13	20240206	19270	-18.84	20240116	10630	47.13	20230710	3.31	N	084730	500	55 억		443732	N	N	0	N	00	N
85	20240215	130600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15640	-230	5	-1.45	860275480	54493	92.46	15930	15990	15590	20600	11110	15870	15786.90	3.99	0	-13233	16203	16036	15703	15536	15203	16120	15620	56	4730	500	11100	10	1	11109424	1738	59.24	1.05	12	0.49	264.00	14936.00	19270	20240116	-18.84	10630	20230710	47.13	19270	-18.84	20240116	15020	4.13	20240206	19270	-18.84	20240116	10630	47.13	20230710	3.31	N	084730	500	55 억		443732	N	N	0	N	00	N
86	20240215	120603	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15680	-190	5	-1.20	687400260	43444	73.71	15930	15990	15680	20600	11110	15870	15822.67	3.99	0	-10676	16203	16036	15703	15536	15203	16120	15620	56	4730	500	11100	10	1	11109424	1742	59.39	1.05	12	0.39	264.00	14936.00	19270	20240116	-18.63	10630	20230710	47.51	19270	-18.63	20240116	15020	4.39	20240206	19270	-18.63	20240116	10630	47.51	20230710	3.31	N	084730	500	55 억		443732	N	N	0	N	00	N
87	20240215	110600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15780	-90	5	-0.57	577038080	36429	61.81	15930	15990	15750	20600	11110	15870	15840.07	3.99	0	-8558	16203	16036	15703	15536	15203	16120	15620	56	4730	500	11100	10	1	11109424	1753	59.77	1.06	12	0.33	264.00	14936.00	19270	20240116	-18.11	10630	20230710	48.45	19270	-18.11	20240116	15020	5.06	20240206	19270	-18.11	20240116	10630	48.45	20230710	3.31	N	084730	500	55 억		443732	N	N	0	N	00	N
88	20240215	100559	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15860	-10	5	-0.06	459042670	28964	49.14	15930	15990	15750	20600	11110	15870	15848.73	3.99	0	-5802	16203	16036	15703	15536	15203	16120	15620	56	4730	500	11100	10	1	11109424	1762	60.08	1.06	12	0.26	264.00	14936.00	19270	20240116	-17.70	10630	20230710	49.20	19270	-17.70	20240116	15020	5.59	20240206	19270	-17.70	20240116	10630	49.20	20230710	3.31	N	084730	500	55 억		443732	N	N	0	N	00	N
89	20240215	090601	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15980	110	2	0.69	172883720	10902	18.50	15930	15980	15810	20600	11110	15870	15857.98	3.99	0	-545	16203	16036	15703	15536	15203	16120	15620	56	4730	500	11100	10	1	11109424	1775	60.53	1.07	12	0.10	264.00	14936.00	19270	20240116	-17.07	10630	20230710	50.33	19270	-17.07	20240116	15020	6.39	20240206	19270	-17.07	20240116	10630	50.33	20230710	3.31	N	084730	500	55 억		443732	N	N	0	N	00	N
90	20240214	160557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15870	180	2	1.15	922740660	58883	94.59	15510	15870	15370	20350	10990	15690	15670.73	3.95	0	4465	16016	15852	15576	15412	15136	15935	15495	56	4660	500	10980	10	1	11109424	1763	60.11	1.06	12	0.53	264.00	14936.00	19270	20240116	-17.64	10630	20230710	49.29	19270	-17.64	20240116	15020	5.66	20240206	19270	-17.64	20240116	10630	49.29	20230710	3.34	N	084730	500	55 억		439008	N	N	0	N	00	N
91	20240214	150558	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15840	150	2	0.96	841507860	53758	86.36	15510	15840	15370	20350	10990	15690	15653.63	3.95	0	4239	16016	15852	15576	15412	15136	15935	15495	56	4660	500	10980	10	1	11109424	1760	60.00	1.06	12	0.48	264.00	14936.00	19270	20240116	-17.80	10630	20230710	49.01	19270	-17.80	20240116	15020	5.46	20240206	19270	-17.80	20240116	10630	49.01	20230710	3.34	N	084730	500	55 억		439008	N	N	0	N	00	N
92	20240214	140556	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15770	80	2	0.51	749286270	47921	76.98	15510	15830	15370	20350	10990	15690	15635.86	3.95	0	2945	16016	15852	15576	15412	15136	15935	15495	56	4660	500	10980	10	1	11109424	1752	59.73	1.06	12	0.43	264.00	14936.00	19270	20240116	-18.16	10630	20230710	48.35	19270	-18.16	20240116	15020	4.99	20240206	19270	-18.16	20240116	10630	48.35	20230710	3.34	N	084730	500	55 억		439008	N	N	0	N	00	N
93	20240214	130557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15810	120	2	0.76	654528100	41918	67.34	15510	15830	15370	20350	10990	15690	15614.49	3.95	0	2301	16016	15852	15576	15412	15136	15935	15495	56	4660	500	10980	10	1	11109424	1756	59.89	1.06	12	0.38	264.00	14936.00	19270	20240116	-17.96	10630	20230710	48.73	19270	-17.96	20240116	15020	5.26	20240206	19270	-17.96	20240116	10630	48.73	20230710	3.34	N	084730	500	55 억		439008	N	N	0	N	00	N
94	20240214	120553	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15760	70	2	0.45	582340020	37348	60.00	15510	15800	15370	20350	10990	15690	15592.27	3.95	0	1904	16016	15852	15576	15412	15136	15935	15495	56	4660	500	10980	10	1	11109424	1751	59.70	1.06	12	0.34	264.00	14936.00	19270	20240116	-18.21	10630	20230710	48.26	19270	-18.21	20240116	15020	4.93	20240206	19270	-18.21	20240116	10630	48.26	20230710	3.34	N	084730	500	55 억		439008	N	N	0	N	00	N
95	20240214	110558	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15700	10	2	0.06	453011190	29144	46.82	15510	15730	15370	20350	10990	15690	15543.89	3.95	0	2885	16016	15852	15576	15412	15136	15935	15495	56	4660	500	10980	10	1	11109424	1744	59.47	1.05	12	0.26	264.00	14936.00	19270	20240116	-18.53	10630	20230710	47.70	19270	-18.53	20240116	15020	4.53	20240206	19270	-18.53	20240116	10630	47.70	20230710	3.34	N	084730	500	55 억		439008	N	N	0	N	00	N
96	20240214	090549	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15480	-210	5	-1.34	38737140	2503	4.02	15510	15600	15390	20350	10990	15690	15476.28	3.95	0	-1097	16016	15852	15576	15412	15136	15935	15495	56	4660	500	10980	10	1	11109424	1720	58.64	1.04	12	0.02	264.00	14936.00	19270	20240116	-19.67	10630	20230710	45.63	19270	-19.67	20240116	15020	3.06	20240206	19270	-19.67	20240116	10630	45.63	20230710	3.34	N	084730	500	55 억		439008	N	N	0	N	00	N
97	20240213	160551	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15690	190	2	1.23	966484270	61846	87.27	15540	15740	15300	20150	10850	15500	15627.40	3.96	0	-1037	15893	15696	15443	15246	14993	15795	15345	56	4650	500	10850	10	1	11109424	1743	59.43	1.05	12	0.56	264.00	14936.00	19270	20240116	-18.58	10630	20230710	47.60	19270	-18.58	20240116	15020	4.46	20240206	19270	-18.58	20240116	10630	47.60	20230710	3.33	N	084730	500	55 억		439993	N	N	0	N	00	N
98	20240213	150549	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15670	170	2	1.10	902748440	57777	81.53	15540	15740	15300	20150	10850	15500	15624.92	3.96	0	-874	15893	15696	15443	15246	14993	15795	15345	56	4650	500	10850	10	1	11109424	1741	59.36	1.05	12	0.52	264.00	14936.00	19270	20240116	-18.68	10630	20230710	47.41	19270	-18.68	20240116	15020	4.33	20240206	19270	-18.68	20240116	10630	47.41	20230710	3.33	N	084730	500	55 억		439993	N	N	0	N	00	N
99	20240213	140557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15660	160	2	1.03	663329390	42476	59.94	15540	15740	15300	20150	10850	15500	15616.84	3.96	0	1158	15893	15696	15443	15246	14993	15795	15345	56	4650	500	10850	10	1	11109424	1740	59.32	1.05	12	0.38	264.00	14936.00	19270	20240116	-18.73	10630	20230710	47.32	19270	-18.73	20240116	15020	4.26	20240206	19270	-18.73	20240116	10630	47.32	20230710	3.33	N	084730	500	55 억		439993	N	N	0	N	00	N
100	20240213	130549	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15640	140	2	0.90	612275250	39216	55.34	15540	15740	15300	20150	10850	15500	15613.18	3.96	0	1219	15893	15696	15443	15246	14993	15795	15345	56	4650	500	10850	10	1	11109424	1738	59.24	1.05	12	0.35	264.00	14936.00	19270	20240116	-18.84	10630	20230710	47.13	19270	-18.84	20240116	15020	4.13	20240206	19270	-18.84	20240116	10630	47.13	20230710	3.33	N	084730	500	55 억		439993	N	N	0	N	00	N
101	20240213	120556	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15650	150	2	0.97	540320200	34621	48.85	15540	15740	15300	20150	10850	15500	15607.03	3.96	0	1758	15893	15696	15443	15246	14993	15795	15345	56	4650	500	10850	10	1	11109424	1739	59.28	1.05	12	0.31	264.00	14936.00	19270	20240116	-18.79	10630	20230710	47.22	19270	-18.79	20240116	15020	4.19	20240206	19270	-18.79	20240116	10630	47.22	20230710	3.33	N	084730	500	55 억		439993	N	N	0	N	00	N
102	20240213	110555	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15710	210	2	1.35	412043880	26435	37.30	15540	15740	15300	20150	10850	15500	15587.39	3.96	0	1379	15893	15696	15443	15246	14993	15795	15345	56	4650	500	10850	10	1	11109424	1745	59.51	1.05	12	0.24	264.00	14936.00	19270	20240116	-18.47	10630	20230710	47.79	19270	-18.47	20240116	15020	4.59	20240206	19270	-18.47	20240116	10630	47.79	20230710	3.33	N	084730	500	55 억		439993	N	N	0	N	00	N
103	20240213	100458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15600	100	2	0.65	247479490	15932	22.48	15540	15700	15300	20150	10850	15500	15533.70	3.96	0	525	15893	15696	15443	15246	14993	15795	15345	56	4650	500	10850	10	1	11109424	1733	59.09	1.04	12	0.14	264.00	14936.00	19270	20240116	-19.05	10630	20230710	46.75	19270	-19.05	20240116	15020	3.86	20240206	19270	-19.05	20240116	10630	46.75	20230710	3.33	N	084730	500	55 억		439993	N	N	0	N	00	N