KissMeData/036690/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	160426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3065	-5	5	-0.16	119734350	39354	65.10	3040	3090	3020	3990	2150	3070	3042.49	0.60	0	2111	3123	3096	3073	3046	3023	3085	3035	80	920	500	1900	5	1	15904938	487	-9.12	1.01	12	0.25	-336.00	3030.00	4695	20230310	-34.72	2780	20230726	10.25	3590	-14.62	20240110	2995	2.34	20240201	4695	-34.72	20230310	2780	10.25	20230726	0.91	N	036690	500	79 억		95965	N	N	0	N	00	N
3	20240229	150426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3045	-25	5	-0.81	117802635	38723	64.06	3040	3090	3020	3990	2150	3070	3042.19	0.60	0	2085	3123	3096	3073	3046	3023	3085	3035	80	920	500	1900	5	1	15904938	484	-9.06	1.00	12	0.24	-336.00	3030.00	4695	20230310	-35.14	2780	20230726	9.53	3590	-15.18	20240110	2995	1.67	20240201	4695	-35.14	20230310	2780	9.53	20230726	0.91	N	036690	500	79 억		95965	N	N	0	N	00	N
4	20240229	140427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3030	-40	5	-1.30	106151740	34895	57.72	3040	3090	3020	3990	2150	3070	3042.03	0.60	0	2215	3123	3096	3073	3046	3023	3085	3035	80	920	500	1900	5	1	15904938	482	-9.02	1.00	12	0.22	-336.00	3030.00	4695	20230310	-35.46	2780	20230726	8.99	3590	-15.60	20240110	2995	1.17	20240201	4695	-35.46	20230310	2780	8.99	20230726	0.91	N	036690	500	79 억		95965	N	N	0	N	00	N
5	20240229	130428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3035	-35	5	-1.14	81074755	26614	44.03	3040	3090	3035	3990	2150	3070	3046.32	0.60	0	2165	3123	3096	3073	3046	3023	3085	3035	80	920	500	1900	5	1	15904938	483	-9.03	1.00	12	0.17	-336.00	3030.00	4695	20230310	-35.36	2780	20230726	9.17	3590	-15.46	20240110	2995	1.34	20240201	4695	-35.36	20230310	2780	9.17	20230726	0.91	N	036690	500	79 억		95965	N	N	0	N	00	N
6	20240229	120428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3045	-25	5	-0.81	49449460	16200	26.80	3040	3090	3035	3990	2150	3070	3052.43	0.60	0	359	3123	3096	3073	3046	3023	3085	3035	80	920	500	1900	5	1	15904938	484	-9.06	1.00	12	0.10	-336.00	3030.00	4695	20230310	-35.14	2780	20230726	9.53	3590	-15.18	20240110	2995	1.67	20240201	4695	-35.14	20230310	2780	9.53	20230726	0.91	N	036690	500	79 억		95965	N	N	0	N	00	N
7	20240229	110427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3065	-5	5	-0.16	45340405	14851	24.57	3040	3090	3035	3990	2150	3070	3053.02	0.60	0	592	3123	3096	3073	3046	3023	3085	3035	80	920	500	1900	5	1	15904938	487	-9.12	1.01	12	0.09	-336.00	3030.00	4695	20230310	-34.72	2780	20230726	10.25	3590	-14.62	20240110	2995	2.34	20240201	4695	-34.72	20230310	2780	10.25	20230726	0.91	N	036690	500	79 억		95965	N	N	0	N	00	N
8	20240229	100427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3060	-10	5	-0.33	25220555	8260	13.66	3040	3090	3035	3990	2150	3070	3053.33	0.60	0	-855	3123	3096	3073	3046	3023	3085	3035	80	920	500	1900	5	1	15904938	487	-9.11	1.01	12	0.05	-336.00	3030.00	4695	20230310	-34.82	2780	20230726	10.07	3590	-14.76	20240110	2995	2.17	20240201	4695	-34.82	20230310	2780	10.07	20230726	0.91	N	036690	500	79 억		95965	N	N	0	N	00	N
9	20240229	090426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3050	-20	5	-0.65	3408405	1121	1.85	3040	3050	3040	3990	2150	3070	3040.48	0.60	0	804	3123	3096	3073	3046	3023	3085	3035	80	920	500	1900	5	1	15904938	485	-9.08	1.01	12	0.01	-336.00	3030.00	4695	20230310	-35.04	2780	20230726	9.71	3590	-15.04	20240110	2995	1.84	20240201	4695	-35.04	20230310	2780	9.71	20230726	0.91	N	036690	500	79 억		95965	N	N	0	N	00	N
10	20240228	160403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3070	-30	5	-0.97	184395645	60125	16.62	3085	3100	3050	4030	2170	3100	3066.79	0.60	0	-1097	3313	3206	3108	3001	2903	3260	3055	80	930	500	1920	5	1	15904938	488	-9.14	1.01	12	0.38	-336.00	3030.00	4695	20230310	-34.61	2780	20230726	10.43	3590	-14.48	20240110	2995	2.50	20240201	4695	-34.61	20230310	2780	10.43	20230726	0.91	N	036690	500	79 억		94769	N	N	0	N	00	N
11	20240228	150404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3060	-40	5	-1.29	163624460	53358	14.75	3085	3100	3050	4030	2170	3100	3066.45	0.60	0	-1097	3313	3206	3108	3001	2903	3260	3055	80	930	500	1920	5	1	15904938	487	-9.11	1.01	12	0.34	-336.00	3030.00	4695	20230310	-34.82	2780	20230726	10.07	3590	-14.76	20240110	2995	2.17	20240201	4695	-34.82	20230310	2780	10.07	20230726	0.91	N	036690	500	79 억		94769	N	N	0	N	00	N
12	20240228	140427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3070	-30	5	-0.97	152391505	49682	13.74	3085	3100	3050	4030	2170	3100	3067.24	0.60	0	-812	3313	3206	3108	3001	2903	3260	3055	80	930	500	1920	5	1	15904938	488	-9.14	1.01	12	0.31	-336.00	3030.00	4695	20230310	-34.61	2780	20230726	10.43	3590	-14.48	20240110	2995	2.50	20240201	4695	-34.61	20230310	2780	10.43	20230726	0.91	N	036690	500	79 억		94769	N	N	0	N	00	N
13	20240228	130428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3065	-35	5	-1.13	149864665	48858	13.51	3085	3100	3050	4030	2170	3100	3067.25	0.60	0	-1050	3313	3206	3108	3001	2903	3260	3055	80	930	500	1920	5	1	15904938	487	-9.12	1.01	12	0.31	-336.00	3030.00	4695	20230310	-34.72	2780	20230726	10.25	3590	-14.62	20240110	2995	2.34	20240201	4695	-34.72	20230310	2780	10.25	20230726	0.91	N	036690	500	79 억		94769	N	N	0	N	00	N
14	20240228	120429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3050	-50	5	-1.61	119910465	39102	10.81	3085	3100	3050	4030	2170	3100	3066.48	0.60	0	2912	3313	3206	3108	3001	2903	3260	3055	80	930	500	1920	5	1	15904938	485	-9.08	1.01	12	0.25	-336.00	3030.00	4695	20230310	-35.04	2780	20230726	9.71	3590	-15.04	20240110	2995	1.84	20240201	4695	-35.04	20230310	2780	9.71	20230726	0.91	N	036690	500	79 억		94769	N	N	0	N	00	N
15	20240228	110408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3080	-20	5	-0.65	76920885	25050	6.93	3085	3100	3060	4030	2170	3100	3070.52	0.60	0	2541	3313	3206	3108	3001	2903	3260	3055	80	930	500	1920	5	1	15904938	490	-9.17	1.02	12	0.16	-336.00	3030.00	4695	20230310	-34.40	2780	20230726	10.79	3590	-14.21	20240110	2995	2.84	20240201	4695	-34.40	20230310	2780	10.79	20230726	0.91	N	036690	500	79 억		94769	N	N	0	N	00	N
16	20240228	100426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3065	-35	5	-1.13	60433090	19681	5.44	3085	3100	3060	4030	2170	3100	3070.41	0.60	0	2061	3313	3206	3108	3001	2903	3260	3055	80	930	500	1920	5	1	15904938	487	-9.12	1.01	12	0.12	-336.00	3030.00	4695	20230310	-34.72	2780	20230726	10.25	3590	-14.62	20240110	2995	2.34	20240201	4695	-34.72	20230310	2780	10.25	20230726	0.91	N	036690	500	79 억		94769	N	N	0	N	00	N
17	20240228	090427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	0	3	0.00	8619685	2799	0.77	3085	3100	3070	4030	2170	3100	3078.43	0.60	0	-25	3313	3206	3108	3001	2903	3260	3055	80	930	500	1920	5	1	15904938	493	-9.23	1.02	12	0.02	-336.00	3030.00	4695	20230310	-33.97	2780	20230726	11.51	3590	-13.65	20240110	2995	3.51	20240201	4695	-33.97	20230310	2780	11.51	20230726	0.91	N	036690	500	79 억		94769	N	N	0	N	00	N
18	20240227	160427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	40	2	1.31	1130204335	358716	674.72	3075	3215	3010	3975	2145	3060	3150.70	0.80	0	-33950	3173	3116	3088	3031	3003	3102	3017	80	915	500	1890	5	1	15904938	493	-9.23	1.02	12	2.26	-336.00	3030.00	4695	20230310	-33.97	2780	20230726	11.51	3590	-13.65	20240110	2995	3.51	20240201	4695	-33.97	20230310	2780	11.51	20230726	0.89	N	036690	500	79 억		126885	N	N	0	N	00	N
19	20240227	150427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3120	60	2	1.96	1101193685	349390	657.18	3075	3215	3010	3975	2145	3060	3151.76	0.80	0	-34027	3173	3116	3088	3031	3003	3102	3017	80	915	500	1890	5	1	15904938	496	-9.29	1.03	12	2.20	-336.00	3030.00	4695	20230310	-33.55	2780	20230726	12.23	3590	-13.09	20240110	2995	4.17	20240201	4695	-33.55	20230310	2780	12.23	20230726	0.89	N	036690	500	79 억		126885	N	N	0	N	00	N
20	20240227	140425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3145	85	2	2.78	985660870	312451	587.70	3075	3215	3010	3975	2145	3060	3154.61	0.80	0	-35832	3173	3116	3088	3031	3003	3102	3017	80	915	500	1890	5	1	15904938	500	-9.36	1.04	12	1.96	-336.00	3030.00	4695	20230310	-33.01	2780	20230726	13.13	3590	-12.40	20240110	2995	5.01	20240201	4695	-33.01	20230310	2780	13.13	20230726	0.89	N	036690	500	79 억		126885	N	N	0	N	00	N
21	20240227	130357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3140	80	2	2.61	889713885	281955	530.34	3075	3215	3010	3975	2145	3060	3155.52	0.80	0	-36190	3173	3116	3088	3031	3003	3102	3017	80	915	500	1890	5	1	15904938	499	-9.35	1.04	12	1.77	-336.00	3030.00	4695	20230310	-33.12	2780	20230726	12.95	3590	-12.53	20240110	2995	4.84	20240201	4695	-33.12	20230310	2780	12.95	20230726	0.89	N	036690	500	79 억		126885	N	N	0	N	00	N
22	20240227	120429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3195	135	2	4.41	660318475	209910	394.83	3075	3205	3010	3975	2145	3060	3145.72	0.80	0	-35051	3173	3116	3088	3031	3003	3102	3017	80	915	500	1890	5	1	15904938	508	-9.51	1.05	12	1.32	-336.00	3030.00	4695	20230310	-31.95	2780	20230726	14.93	3590	-11.00	20240110	2995	6.68	20240201	4695	-31.95	20230310	2780	14.93	20230726	0.89	N	036690	500	79 억		126885	N	N	0	N	00	N
23	20240227	110427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3070	10	2	0.33	51544475	16965	31.91	3075	3080	3010	3975	2145	3060	3038.28	0.80	0	-3665	3173	3116	3088	3031	3003	3102	3017	80	915	500	1890	5	1	15904938	488	-9.14	1.01	12	0.11	-336.00	3030.00	4695	20230310	-34.61	2780	20230726	10.43	3590	-14.48	20240110	2995	2.50	20240201	4695	-34.61	20230310	2780	10.43	20230726	0.89	N	036690	500	79 억		126885	N	N	0	N	00	N
24	20240227	100424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	15	2	0.49	43369220	14288	26.87	3075	3080	3010	3975	2145	3060	3035.36	0.80	0	-2745	3173	3116	3088	3031	3003	3102	3017	80	915	500	1890	5	1	15904938	489	-9.15	1.01	12	0.09	-336.00	3030.00	4695	20230310	-34.50	2780	20230726	10.61	3590	-14.35	20240110	2995	2.67	20240201	4695	-34.50	20230310	2780	10.61	20230726	0.89	N	036690	500	79 억		126885	N	N	0	N	00	N
25	20240227	090426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3080	20	2	0.65	6341435	2083	3.92	3075	3080	3010	3975	2145	3060	3044.38	0.80	0	-77	3173	3116	3088	3031	3003	3102	3017	80	915	500	1890	5	1	15904938	490	-9.17	1.02	12	0.01	-336.00	3030.00	4695	20230310	-34.40	2780	20230726	10.79	3590	-14.21	20240110	2995	2.84	20240201	4695	-34.40	20230310	2780	10.79	20230726	0.89	N	036690	500	79 억		126885	N	N	0	N	00	N
26	20240226	160425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3060	-60	5	-1.92	163951505	53164	156.08	3120	3145	3060	4055	2185	3120	3083.31	0.82	0	-4446	3166	3142	3096	3072	3026	3155	3085	80	935	500	1930	5	1	15904938	487	-9.11	1.01	12	0.33	-336.00	3030.00	4695	20230310	-34.82	2780	20230726	10.07	3590	-14.76	20240110	2995	2.17	20240201	4695	-34.82	20230310	2780	10.07	20230726	0.89	N	036690	500	79 억		130520	N	N	0	N	00	N
27	20240226	150424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	-45	5	-1.44	149899805	48580	142.62	3120	3145	3060	4055	2185	3120	3084.91	0.82	0	-3676	3166	3142	3096	3072	3026	3155	3085	80	935	500	1930	5	1	15904938	489	-9.15	1.01	12	0.31	-336.00	3030.00	4695	20230310	-34.50	2780	20230726	10.61	3590	-14.35	20240110	2995	2.67	20240201	4695	-34.50	20230310	2780	10.61	20230726	0.89	N	036690	500	79 억		130520	N	N	0	N	00	N
28	20240226	140425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3070	-50	5	-1.60	134078640	43428	127.49	3120	3145	3060	4055	2185	3120	3086.61	0.82	0	-3657	3166	3142	3096	3072	3026	3155	3085	80	935	500	1930	5	1	15904938	488	-9.14	1.01	12	0.27	-336.00	3030.00	4695	20230310	-34.61	2780	20230726	10.43	3590	-14.48	20240110	2995	2.50	20240201	4695	-34.61	20230310	2780	10.43	20230726	0.89	N	036690	500	79 억		130520	N	N	0	N	00	N
29	20240226	130424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3070	-50	5	-1.60	112574045	36422	106.93	3120	3145	3065	4055	2185	3120	3090.00	0.82	0	-3662	3166	3142	3096	3072	3026	3155	3085	80	935	500	1930	5	1	15904938	488	-9.14	1.01	12	0.23	-336.00	3030.00	4695	20230310	-34.61	2780	20230726	10.43	3590	-14.48	20240110	2995	2.50	20240201	4695	-34.61	20230310	2780	10.43	20230726	0.89	N	036690	500	79 억		130520	N	N	0	N	00	N
30	20240226	120422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3095	-25	5	-0.80	102617590	33183	97.42	3120	3145	3065	4055	2185	3120	3091.62	0.82	0	-3651	3166	3142	3096	3072	3026	3155	3085	80	935	500	1930	5	1	15904938	492	-9.21	1.02	12	0.21	-336.00	3030.00	4695	20230310	-34.08	2780	20230726	11.33	3590	-13.79	20240110	2995	3.34	20240201	4695	-34.08	20230310	2780	11.33	20230726	0.89	N	036690	500	79 억		130520	N	N	0	N	00	N
31	20240226	110420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3070	-50	5	-1.60	75217090	24327	71.42	3120	3145	3065	4055	2185	3120	3090.71	0.82	0	-1564	3166	3142	3096	3072	3026	3155	3085	80	935	500	1930	5	1	15904938	488	-9.14	1.01	12	0.15	-336.00	3030.00	4695	20230310	-34.61	2780	20230726	10.43	3590	-14.48	20240110	2995	2.50	20240201	4695	-34.61	20230310	2780	10.43	20230726	0.89	N	036690	500	79 억		130520	N	N	0	N	00	N
32	20240226	100418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	-20	5	-0.64	48551820	15656	45.96	3120	3145	3070	4055	2185	3120	3099.88	0.82	0	-1326	3166	3142	3096	3072	3026	3155	3085	80	935	500	1930	5	1	15904938	493	-9.23	1.02	12	0.10	-336.00	3030.00	4695	20230310	-33.97	2780	20230726	11.51	3590	-13.65	20240110	2995	3.51	20240201	4695	-33.97	20230310	2780	11.51	20230726	0.89	N	036690	500	79 억		130520	N	N	0	N	00	N
33	20240226	090418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3080	-40	5	-1.28	29008405	9319	27.36	3120	3145	3080	4055	2185	3120	3111.96	0.82	0	-2524	3166	3142	3096	3072	3026	3155	3085	80	935	500	1930	5	1	15904938	490	-9.17	1.02	12	0.06	-336.00	3030.00	4695	20230310	-34.40	2780	20230726	10.79	3590	-14.21	20240110	2995	2.84	20240201	4695	-34.40	20230310	2780	10.79	20230726	0.89	N	036690	500	79 억		130520	N	N	0	N	00	N
34	20240223	160420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3120	50	2	1.63	103604225	33714	77.61	3055	3120	3050	3990	2150	3070	3073.03	0.84	0	-3504	3143	3106	3078	3041	3013	3092	3027	80	920	500	1900	5	1	15904938	496	-9.29	1.03	12	0.21	-336.00	3030.00	4695	20230310	-33.55	2780	20230726	12.23	3590	-13.09	20240110	2995	4.17	20240201	4695	-33.55	20230310	2780	12.23	20230726	0.90	N	036690	500	79 억		133595	N	N	0	N	00	N
35	20240223	150417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3065	-5	5	-0.16	62062495	20261	46.64	3055	3090	3050	3990	2150	3070	3063.15	0.84	0	-3483	3143	3106	3078	3041	3013	3092	3027	80	920	500	1900	5	1	15904938	487	-9.12	1.01	12	0.13	-336.00	3030.00	4695	20230310	-34.72	2780	20230726	10.25	3590	-14.62	20240110	2995	2.34	20240201	4695	-34.72	20230310	2780	10.25	20230726	0.90	N	036690	500	79 억		133595	N	N	0	N	00	N
36	20240223	140419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	5	2	0.16	53383975	17428	40.12	3055	3090	3050	3990	2150	3070	3063.12	0.84	0	-3444	3143	3106	3078	3041	3013	3092	3027	80	920	500	1900	5	1	15904938	489	-9.15	1.01	12	0.11	-336.00	3030.00	4695	20230310	-34.50	2780	20230726	10.61	3590	-14.35	20240110	2995	2.67	20240201	4695	-34.50	20230310	2780	10.61	20230726	0.90	N	036690	500	79 억		133595	N	N	0	N	00	N
37	20240223	130417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3080	10	2	0.33	50804375	16588	38.18	3055	3090	3050	3990	2150	3070	3062.72	0.84	0	-3333	3143	3106	3078	3041	3013	3092	3027	80	920	500	1900	5	1	15904938	490	-9.17	1.02	12	0.10	-336.00	3030.00	4695	20230310	-34.40	2780	20230726	10.79	3590	-14.21	20240110	2995	2.84	20240201	4695	-34.40	20230310	2780	10.79	20230726	0.90	N	036690	500	79 억		133595	N	N	0	N	00	N
38	20240223	120418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	5	2	0.16	46733355	15259	35.12	3055	3090	3050	3990	2150	3070	3062.67	0.84	0	-2280	3143	3106	3078	3041	3013	3092	3027	80	920	500	1900	5	1	15904938	489	-9.15	1.01	12	0.10	-336.00	3030.00	4695	20230310	-34.50	2780	20230726	10.61	3590	-14.35	20240110	2995	2.67	20240201	4695	-34.50	20230310	2780	10.61	20230726	0.90	N	036690	500	79 억		133595	N	N	0	N	00	N
39	20240223	110415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3060	-10	5	-0.33	26705060	8726	20.09	3055	3090	3050	3990	2150	3070	3060.40	0.84	0	-2028	3143	3106	3078	3041	3013	3092	3027	80	920	500	1900	5	1	15904938	487	-9.11	1.01	12	0.05	-336.00	3030.00	4695	20230310	-34.82	2780	20230726	10.07	3590	-14.76	20240110	2995	2.17	20240201	4695	-34.82	20230310	2780	10.07	20230726	0.90	N	036690	500	79 억		133595	N	N	0	N	00	N
40	20240223	100413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3055	-15	5	-0.49	14455665	4731	10.89	3055	3090	3050	3990	2150	3070	3055.52	0.84	0	-1356	3143	3106	3078	3041	3013	3092	3027	80	920	500	1900	5	1	15904938	486	-9.09	1.01	12	0.03	-336.00	3030.00	4695	20230310	-34.93	2780	20230726	9.89	3590	-14.90	20240110	2995	2.00	20240201	4695	-34.93	20230310	2780	9.89	20230726	0.90	N	036690	500	79 억		133595	N	N	0	N	00	N
41	20240223	090416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3070	0	3	0.00	0	0	0.00	0	0	0	3990	2150	3070	0.00	0.84	0	0	3143	3106	3078	3041	3013	3092	3027	80	920	500	1900	5	1	15904938	488	-9.14	1.01	12	0.00	-336.00	3030.00	4695	20230310	-34.61	2780	20230726	10.43	3590	-14.48	20240110	2995	2.50	20240201	4695	-34.61	20230310	2780	10.43	20230726	0.90	N	036690	500	79 억		133595	N	N	0	N	00	N
42	20240222	160409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3070	-40	5	-1.29	131589590	42843	163.14	3095	3115	3050	4040	2180	3110	3071.44	0.85	0	-2256	3170	3140	3115	3085	3060	3137	3082	80	930	500	1920	5	1	15904938	488	-9.14	1.01	12	0.27	-336.00	3030.00	4695	20230310	-34.61	2780	20230726	10.43	3590	-14.48	20240110	2995	2.50	20240201	4695	-34.61	20230310	2780	10.43	20230726	0.87	N	036690	500	79 억		135923	N	N	0	N	00	N
43	20240222	150417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3065	-45	5	-1.45	116442455	37906	144.34	3095	3115	3050	4040	2180	3110	3071.87	0.85	0	-1952	3170	3140	3115	3085	3060	3137	3082	80	930	500	1920	5	1	15904938	487	-9.12	1.01	12	0.24	-336.00	3030.00	4695	20230310	-34.72	2780	20230726	10.25	3590	-14.62	20240110	2995	2.34	20240201	4695	-34.72	20230310	2780	10.25	20230726	0.87	N	036690	500	79 억		135923	N	N	0	N	00	N
44	20240222	140416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3070	-40	5	-1.29	97034820	31575	120.23	3095	3115	3050	4040	2180	3110	3073.15	0.85	0	-1473	3170	3140	3115	3085	3060	3137	3082	80	930	500	1920	5	1	15904938	488	-9.14	1.01	12	0.20	-336.00	3030.00	4695	20230310	-34.61	2780	20230726	10.43	3590	-14.48	20240110	2995	2.50	20240201	4695	-34.61	20230310	2780	10.43	20230726	0.87	N	036690	500	79 억		135923	N	N	0	N	00	N
45	20240222	130408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	-35	5	-1.13	86612065	28179	107.30	3095	3115	3050	4040	2180	3110	3073.64	0.85	0	-1241	3170	3140	3115	3085	3060	3137	3082	80	930	500	1920	5	1	15904938	489	-9.15	1.01	12	0.18	-336.00	3030.00	4695	20230310	-34.50	2780	20230726	10.61	3590	-14.35	20240110	2995	2.67	20240201	4695	-34.50	20230310	2780	10.61	20230726	0.87	N	036690	500	79 억		135923	N	N	0	N	00	N
46	20240222	120415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	-35	5	-1.13	57328585	18619	70.90	3095	3115	3050	4040	2180	3110	3079.04	0.85	0	-1144	3170	3140	3115	3085	3060	3137	3082	80	930	500	1920	5	1	15904938	489	-9.15	1.01	12	0.12	-336.00	3030.00	4695	20230310	-34.50	2780	20230726	10.61	3590	-14.35	20240110	2995	2.67	20240201	4695	-34.50	20230310	2780	10.61	20230726	0.87	N	036690	500	79 억		135923	N	N	0	N	00	N
47	20240222	110412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	-35	5	-1.13	40534725	13158	50.10	3095	3115	3050	4040	2180	3110	3080.61	0.85	0	-924	3170	3140	3115	3085	3060	3137	3082	80	930	500	1920	5	1	15904938	489	-9.15	1.01	12	0.08	-336.00	3030.00	4695	20230310	-34.50	2780	20230726	10.61	3590	-14.35	20240110	2995	2.67	20240201	4695	-34.50	20230310	2780	10.61	20230726	0.87	N	036690	500	79 억		135923	N	N	0	N	00	N
48	20240222	100408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3085	-25	5	-0.80	27768115	9013	34.32	3095	3100	3050	4040	2180	3110	3080.90	0.85	0	-462	3170	3140	3115	3085	3060	3137	3082	80	930	500	1920	5	1	15904938	491	-9.18	1.02	12	0.06	-336.00	3030.00	4695	20230310	-34.29	2780	20230726	10.97	3590	-14.07	20240110	2995	3.01	20240201	4695	-34.29	20230310	2780	10.97	20230726	0.87	N	036690	500	79 억		135923	N	N	0	N	00	N
49	20240222	090415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3065	-45	5	-1.45	17447615	5667	21.58	3095	3095	3050	4040	2180	3110	3078.81	0.85	0	-74	3170	3140	3115	3085	3060	3137	3082	80	930	500	1920	5	1	15904938	487	-9.12	1.01	12	0.04	-336.00	3030.00	4695	20230310	-34.72	2780	20230726	10.25	3590	-14.62	20240110	2995	2.34	20240201	4695	-34.72	20230310	2780	10.25	20230726	0.87	N	036690	500	79 억		135923	N	N	0	N	00	N
50	20240221	160412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3110	0	3	0.00	81563090	26245	79.68	3110	3145	3090	4040	2180	3110	3107.76	0.86	0	-1418	3173	3141	3118	3086	3063	3130	3075	80	930	500	1920	5	1	15904938	495	-9.26	1.03	12	0.17	-336.00	3030.00	5190	20230215	-40.08	2780	20230726	11.87	3590	-13.37	20240110	2995	3.84	20240201	4695	-33.76	20230310	2780	11.87	20230726	0.88	N	036690	500	79 억		137449	N	N	0	N	00	N
51	20240221	150407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	-10	5	-0.32	70624495	22716	68.97	3110	3145	3090	4040	2180	3110	3109.02	0.86	0	-1253	3173	3141	3118	3086	3063	3130	3075	80	930	500	1920	5	1	15904938	493	-9.23	1.02	12	0.14	-336.00	3030.00	5190	20230215	-40.27	2780	20230726	11.51	3590	-13.65	20240110	2995	3.51	20240201	4695	-33.97	20230310	2780	11.51	20230726	0.88	N	036690	500	79 억		137449	N	N	0	N	00	N
52	20240221	140410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	-10	5	-0.32	63474285	20405	61.95	3110	3145	3090	4040	2180	3110	3110.72	0.86	0	-1226	3173	3141	3118	3086	3063	3130	3075	80	930	500	1920	5	1	15904938	493	-9.23	1.02	12	0.13	-336.00	3030.00	5190	20230215	-40.27	2780	20230726	11.51	3590	-13.65	20240110	2995	3.51	20240201	4695	-33.97	20230310	2780	11.51	20230726	0.88	N	036690	500	79 억		137449	N	N	0	N	00	N
53	20240221	130410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3105	-5	5	-0.16	50682345	16277	49.42	3110	3145	3095	4040	2180	3110	3113.74	0.86	0	-1214	3173	3141	3118	3086	3063	3130	3075	80	930	500	1920	5	1	15904938	494	-9.24	1.02	12	0.10	-336.00	3030.00	5190	20230215	-40.17	2780	20230726	11.69	3590	-13.51	20240110	2995	3.67	20240201	4695	-33.87	20230310	2780	11.69	20230726	0.88	N	036690	500	79 억		137449	N	N	0	N	00	N
54	20240221	120411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	-10	5	-0.32	50375000	16178	49.12	3110	3145	3095	4040	2180	3110	3113.80	0.86	0	-1209	3173	3141	3118	3086	3063	3130	3075	80	930	500	1920	5	1	15904938	493	-9.23	1.02	12	0.10	-336.00	3030.00	5190	20230215	-40.27	2780	20230726	11.51	3590	-13.65	20240110	2995	3.51	20240201	4695	-33.97	20230310	2780	11.51	20230726	0.88	N	036690	500	79 억		137449	N	N	0	N	00	N
55	20240221	110412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3125	15	2	0.48	47131295	15133	45.94	3110	3145	3095	4040	2180	3110	3114.47	0.86	0	-1192	3173	3141	3118	3086	3063	3130	3075	80	930	500	1920	5	1	15904938	497	-9.30	1.03	12	0.10	-336.00	3030.00	5190	20230215	-39.79	2780	20230726	12.41	3590	-12.95	20240110	2995	4.34	20240201	4695	-33.44	20230310	2780	12.41	20230726	0.88	N	036690	500	79 억		137449	N	N	0	N	00	N
56	20240221	100408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3115	5	2	0.16	24271905	7817	23.73	3110	3125	3095	4040	2180	3110	3105.02	0.86	0	-1107	3173	3141	3118	3086	3063	3130	3075	80	930	500	1920	5	1	15904938	495	-9.27	1.03	12	0.05	-336.00	3030.00	5190	20230215	-39.98	2780	20230726	12.05	3590	-13.23	20240110	2995	4.01	20240201	4695	-33.65	20230310	2780	12.05	20230726	0.88	N	036690	500	79 억		137449	N	N	0	N	00	N
57	20240221	090407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3110	0	3	0.00	2823880	908	2.76	3110	3110	3110	4040	2180	3110	3110.00	0.86	0	-321	3173	3141	3118	3086	3063	3130	3075	80	930	500	1920	5	1	15904938	495	-9.26	1.03	12	0.01	-336.00	3030.00	5190	20230215	-40.08	2780	20230726	11.87	3590	-13.37	20240110	2995	3.84	20240201	4695	-33.76	20230310	2780	11.87	20230726	0.88	N	036690	500	79 억		137449	N	N	0	N	00	N
58	20240220	160403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3110	10	2	0.32	102809450	32933	62.76	3130	3150	3095	4030	2170	3100	3121.78	0.85	0	2283	3196	3147	3116	3067	3036	3132	3052	80	930	500	1920	5	1	15904938	495	-9.26	1.03	12	0.21	-336.00	3030.00	5280	20230214	-41.10	2780	20230726	11.87	3590	-13.37	20240110	2995	3.84	20240201	4695	-33.76	20230310	2780	11.87	20230726	0.88	N	036690	500	79 억		135191	N	N	0	N	00	N
59	20240220	150406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3110	10	2	0.32	90238915	28886	55.05	3130	3150	3095	4030	2170	3100	3123.97	0.85	0	2564	3196	3147	3116	3067	3036	3132	3052	80	930	500	1920	5	1	15904938	495	-9.26	1.03	12	0.18	-336.00	3030.00	5280	20230214	-41.10	2780	20230726	11.87	3590	-13.37	20240110	2995	3.84	20240201	4695	-33.76	20230310	2780	11.87	20230726	0.88	N	036690	500	79 억		135191	N	N	0	N	00	N
60	20240220	140406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3105	5	2	0.16	80816205	25852	49.27	3130	3150	3095	4030	2170	3100	3126.11	0.85	0	2574	3196	3147	3116	3067	3036	3132	3052	80	930	500	1920	5	1	15904938	494	-9.24	1.02	12	0.16	-336.00	3030.00	5280	20230214	-41.19	2780	20230726	11.69	3590	-13.51	20240110	2995	3.67	20240201	4695	-33.87	20230310	2780	11.69	20230726	0.88	N	036690	500	79 억		135191	N	N	0	N	00	N
61	20240220	130408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3110	10	2	0.32	71753090	22934	43.71	3130	3150	3095	4030	2170	3100	3128.68	0.85	0	2575	3196	3147	3116	3067	3036	3132	3052	80	930	500	1920	5	1	15904938	495	-9.26	1.03	12	0.14	-336.00	3030.00	5280	20230214	-41.10	2780	20230726	11.87	3590	-13.37	20240110	2995	3.84	20240201	4695	-33.76	20230310	2780	11.87	20230726	0.88	N	036690	500	79 억		135191	N	N	0	N	00	N
62	20240220	120405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3125	25	2	0.81	67062270	21428	40.84	3130	3150	3095	4030	2170	3100	3129.66	0.85	0	2459	3196	3147	3116	3067	3036	3132	3052	80	930	500	1920	5	1	15904938	497	-9.30	1.03	12	0.13	-336.00	3030.00	5280	20230214	-40.81	2780	20230726	12.41	3590	-12.95	20240110	2995	4.34	20240201	4695	-33.44	20230310	2780	12.41	20230726	0.88	N	036690	500	79 억		135191	N	N	0	N	00	N
63	20240220	110406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3125	25	2	0.81	57816880	18465	35.19	3130	3150	3095	4030	2170	3100	3131.16	0.85	0	2460	3196	3147	3116	3067	3036	3132	3052	80	930	500	1920	5	1	15904938	497	-9.30	1.03	12	0.12	-336.00	3030.00	5280	20230214	-40.81	2780	20230726	12.41	3590	-12.95	20240110	2995	4.34	20240201	4695	-33.44	20230310	2780	12.41	20230726	0.88	N	036690	500	79 억		135191	N	N	0	N	00	N
64	20240220	100355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3115	15	2	0.48	18903755	6057	11.54	3130	3140	3095	4030	2170	3100	3120.98	0.85	0	-1551	3196	3147	3116	3067	3036	3132	3052	80	930	500	1920	5	1	15904938	495	-9.27	1.03	12	0.04	-336.00	3030.00	5280	20230214	-41.00	2780	20230726	12.05	3590	-13.23	20240110	2995	4.01	20240201	4695	-33.65	20230310	2780	12.05	20230726	0.88	N	036690	500	79 억		135191	N	N	0	N	00	N
65	20240220	090408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3130	30	2	0.97	309820	99	0.19	3130	3130	3125	4030	2170	3100	3129.49	0.85	0	-10	3196	3147	3116	3067	3036	3132	3052	80	930	500	1920	5	1	15904938	498	-9.32	1.03	12	0.00	-336.00	3030.00	5280	20230214	-40.72	2780	20230726	12.59	3590	-12.81	20240110	2995	4.51	20240201	4695	-33.33	20230310	2780	12.59	20230726	0.88	N	036690	500	79 억		135191	N	N	0	N	00	N
66	20240219	160406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	20	2	0.65	163324795	52468	119.41	3165	3165	3085	4000	2160	3080	3113.06	0.88	0	-5113	3136	3107	3081	3052	3026	3095	3040	80	920	500	1900	5	1	15904938	493	-9.23	1.02	12	0.33	-336.00	3030.00	5430	20230213	-42.91	2780	20230726	11.51	3590	-13.65	20240110	2995	3.51	20240201	4695	-33.97	20230310	2780	11.51	20230726	0.88	N	036690	500	79 억		139177	N	N	0	N	00	N
67	20240219	150409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3110	30	2	0.97	155578230	49970	113.72	3165	3165	3085	4000	2160	3080	3113.66	0.88	0	-4836	3136	3107	3081	3052	3026	3095	3040	80	920	500	1900	5	1	15904938	495	-9.26	1.03	12	0.31	-336.00	3030.00	5430	20230213	-42.73	2780	20230726	11.87	3590	-13.37	20240110	2995	3.84	20240201	4695	-33.76	20230310	2780	11.87	20230726	0.88	N	036690	500	79 억		139177	N	N	0	N	00	N
68	20240219	140409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3095	15	2	0.49	149415445	47985	109.21	3165	3165	3085	4000	2160	3080	3114.03	0.88	0	-4481	3136	3107	3081	3052	3026	3095	3040	80	920	500	1900	5	1	15904938	492	-9.21	1.02	12	0.30	-336.00	3030.00	5430	20230213	-43.00	2780	20230726	11.33	3590	-13.79	20240110	2995	3.34	20240201	4695	-34.08	20230310	2780	11.33	20230726	0.88	N	036690	500	79 억		139177	N	N	0	N	00	N
69	20240219	130408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	20	2	0.65	126210585	40484	92.13	3165	3165	3085	4000	2160	3080	3117.85	0.88	0	-4299	3136	3107	3081	3052	3026	3095	3040	80	920	500	1900	5	1	15904938	493	-9.23	1.02	12	0.25	-336.00	3030.00	5430	20230213	-42.91	2780	20230726	11.51	3590	-13.65	20240110	2995	3.51	20240201	4695	-33.97	20230310	2780	11.51	20230726	0.88	N	036690	500	79 억		139177	N	N	0	N	00	N
70	20240219	120407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3120	40	2	1.30	117104130	37551	85.46	3165	3165	3085	4000	2160	3080	3118.88	0.88	0	-4060	3136	3107	3081	3052	3026	3095	3040	80	920	500	1900	5	1	15904938	496	-9.29	1.03	12	0.24	-336.00	3030.00	5430	20230213	-42.54	2780	20230726	12.23	3590	-13.09	20240110	2995	4.17	20240201	4695	-33.55	20230310	2780	12.23	20230726	0.88	N	036690	500	79 억		139177	N	N	0	N	00	N
71	20240219	110406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	20	2	0.65	58804215	18843	42.88	3165	3165	3085	4000	2160	3080	3121.48	0.88	0	-2543	3136	3107	3081	3052	3026	3095	3040	80	920	500	1900	5	1	15904938	493	-9.23	1.02	12	0.12	-336.00	3030.00	5430	20230213	-42.91	2780	20230726	11.51	3590	-13.65	20240110	2995	3.51	20240201	4695	-33.97	20230310	2780	11.51	20230726	0.88	N	036690	500	79 억		139177	N	N	0	N	00	N
72	20240219	100405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	20	2	0.65	53409310	17100	38.92	3165	3165	3085	4000	2160	3080	3124.21	0.88	0	-2754	3136	3107	3081	3052	3026	3095	3040	80	920	500	1900	5	1	15904938	493	-9.23	1.02	12	0.11	-336.00	3030.00	5430	20230213	-42.91	2780	20230726	11.51	3590	-13.65	20240110	2995	3.51	20240201	4695	-33.97	20230310	2780	11.51	20230726	0.88	N	036690	500	79 억		139177	N	N	0	N	00	N
73	20240219	090405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3140	60	2	1.95	24293805	7723	17.58	3165	3165	3120	4000	2160	3080	3148.60	0.88	0	-1605	3136	3107	3081	3052	3026	3095	3040	80	920	500	1900	5	1	15904938	499	-9.35	1.04	12	0.05	-336.00	3030.00	5430	20230213	-42.17	2780	20230726	12.95	3590	-12.53	20240110	2995	4.84	20240201	4695	-33.12	20230310	2780	12.95	20230726	0.88	N	036690	500	79 억		139177	N	N	0	N	00	N
74	20240216	160403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3080	-15	5	-0.48	133905160	43539	142.94	3110	3110	3055	4020	2170	3095	3075.52	0.84	0	5931	3131	3112	3091	3072	3051	3122	3082	80	925	500	1910	5	1	15904938	490	-9.17	1.02	12	0.27	-336.00	3030.00	5430	20230213	-43.28	2780	20230726	10.79	3590	-14.21	20240110	2995	2.84	20240201	4695	-34.40	20230310	2780	10.79	20230726	0.88	N	036690	500	79 억		133255	N	N	0	N	00	N
75	20240216	150404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3095	0	3	0.00	132743685	43162	141.71	3110	3110	3055	4020	2170	3095	3075.48	0.84	0	5977	3131	3112	3091	3072	3051	3122	3082	80	925	500	1910	5	1	15904938	492	-9.21	1.02	12	0.27	-336.00	3030.00	5430	20230213	-43.00	2780	20230726	11.33	3590	-13.79	20240110	2995	3.34	20240201	4695	-34.08	20230310	2780	11.33	20230726	0.88	N	036690	500	79 억		133255	N	N	0	N	00	N
76	20240216	140407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3090	-5	5	-0.16	124718755	40564	133.18	3110	3110	3055	4020	2170	3095	3074.62	0.84	0	5621	3131	3112	3091	3072	3051	3122	3082	80	925	500	1910	5	1	15904938	491	-9.20	1.02	12	0.26	-336.00	3030.00	5430	20230213	-43.09	2780	20230726	11.15	3590	-13.93	20240110	2995	3.17	20240201	4695	-34.19	20230310	2780	11.15	20230726	0.88	N	036690	500	79 억		133255	N	N	0	N	00	N
77	20240216	130403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	-20	5	-0.65	107110930	34849	114.41	3110	3110	3055	4020	2170	3095	3073.57	0.84	0	4280	3131	3112	3091	3072	3051	3122	3082	80	925	500	1910	5	1	15904938	489	-9.15	1.01	12	0.22	-336.00	3030.00	5430	20230213	-43.37	2780	20230726	10.61	3590	-14.35	20240110	2995	2.67	20240201	4695	-34.50	20230310	2780	10.61	20230726	0.88	N	036690	500	79 억		133255	N	N	0	N	00	N
78	20240216	120405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3080	-15	5	-0.48	72832055	23694	77.79	3110	3110	3055	4020	2170	3095	3073.86	0.84	0	3623	3131	3112	3091	3072	3051	3122	3082	80	925	500	1910	5	1	15904938	490	-9.17	1.02	12	0.15	-336.00	3030.00	5430	20230213	-43.28	2780	20230726	10.79	3590	-14.21	20240110	2995	2.84	20240201	4695	-34.40	20230310	2780	10.79	20230726	0.88	N	036690	500	79 억		133255	N	N	0	N	00	N
79	20240216	110406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3090	-5	5	-0.16	61531885	20020	65.73	3110	3110	3055	4020	2170	3095	3073.52	0.84	0	3266	3131	3112	3091	3072	3051	3122	3082	80	925	500	1910	5	1	15904938	491	-9.20	1.02	12	0.13	-336.00	3030.00	5430	20230213	-43.09	2780	20230726	11.15	3590	-13.93	20240110	2995	3.17	20240201	4695	-34.19	20230310	2780	11.15	20230726	0.88	N	036690	500	79 억		133255	N	N	0	N	00	N
80	20240216	100403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3085	-10	5	-0.32	45202640	14705	48.28	3110	3110	3055	4020	2170	3095	3073.96	0.84	0	3117	3131	3112	3091	3072	3051	3122	3082	80	925	500	1910	5	1	15904938	491	-9.18	1.02	12	0.09	-336.00	3030.00	5430	20230213	-43.19	2780	20230726	10.97	3590	-14.07	20240110	2995	3.01	20240201	4695	-34.29	20230310	2780	10.97	20230726	0.88	N	036690	500	79 억		133255	N	N	0	N	00	N
81	20240216	090359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3090	-5	5	-0.16	1056920	340	1.12	3110	3110	3090	4020	2170	3095	3108.59	0.84	0	-112	3131	3112	3091	3072	3051	3122	3082	80	925	500	1910	5	1	15904938	491	-9.20	1.02	12	0.00	-336.00	3030.00	5430	20230213	-43.09	2780	20230726	11.15	3590	-13.93	20240110	2995	3.17	20240201	4695	-34.19	20230310	2780	11.15	20230726	0.88	N	036690	500	79 억		133255	N	N	0	N	00	N
82	20240215	160402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3095	5	2	0.16	94021465	30433	274.99	3090	3110	3070	4015	2165	3090	3089.46	0.82	0	2271	3120	3105	3075	3060	3030	3112	3067	80	925	500	1910	5	1	15904938	492	-9.21	1.02	12	0.19	-336.00	3030.00	5430	20230213	-43.00	2780	20230726	11.33	3590	-13.79	20240110	2995	3.34	20240201	5190	-40.37	20230215	2780	11.33	20230726	0.89	N	036690	500	79 억		131007	N	N	0	N	00	N
83	20240215	150404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3080	-10	5	-0.32	83974100	27176	245.56	3090	3110	3070	4015	2165	3090	3090.01	0.82	0	2246	3120	3105	3075	3060	3030	3112	3067	80	925	500	1910	5	1	15904938	490	-9.17	1.02	12	0.17	-336.00	3030.00	5430	20230213	-43.28	2780	20230726	10.79	3590	-14.21	20240110	2995	2.84	20240201	5190	-40.66	20230215	2780	10.79	20230726	0.89	N	036690	500	79 억		131007	N	N	0	N	00	N
84	20240215	140402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	-15	5	-0.49	79561065	25746	232.64	3090	3110	3070	4015	2165	3090	3090.23	0.82	0	1173	3120	3105	3075	3060	3030	3112	3067	80	925	500	1910	5	1	15904938	489	-9.15	1.01	12	0.16	-336.00	3030.00	5430	20230213	-43.37	2780	20230726	10.61	3590	-14.35	20240110	2995	2.67	20240201	5190	-40.75	20230215	2780	10.61	20230726	0.89	N	036690	500	79 억		131007	N	N	0	N	00	N
85	20240215	130400	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3095	5	2	0.16	66127845	21382	193.21	3090	3110	3075	4015	2165	3090	3092.69	0.82	0	1173	3120	3105	3075	3060	3030	3112	3067	80	925	500	1910	5	1	15904938	492	-9.21	1.02	12	0.13	-336.00	3030.00	5430	20230213	-43.00	2780	20230726	11.33	3590	-13.79	20240110	2995	3.34	20240201	5190	-40.37	20230215	2780	11.33	20230726	0.89	N	036690	500	79 억		131007	N	N	0	N	00	N
86	20240215	120403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3085	-5	5	-0.16	62306205	20146	182.04	3090	3110	3075	4015	2165	3090	3092.73	0.82	0	1453	3120	3105	3075	3060	3030	3112	3067	80	925	500	1910	5	1	15904938	491	-9.18	1.02	12	0.13	-336.00	3030.00	5430	20230213	-43.19	2780	20230726	10.97	3590	-14.07	20240110	2995	3.01	20240201	5190	-40.56	20230215	2780	10.97	20230726	0.89	N	036690	500	79 억		131007	N	N	0	N	00	N
87	20240215	110400	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	-15	5	-0.49	52646220	17012	153.72	3090	3110	3075	4015	2165	3090	3094.65	0.82	0	1092	3120	3105	3075	3060	3030	3112	3067	80	925	500	1910	5	1	15904938	489	-9.15	1.01	12	0.11	-336.00	3030.00	5430	20230213	-43.37	2780	20230726	10.61	3590	-14.35	20240110	2995	2.67	20240201	5190	-40.75	20230215	2780	10.61	20230726	0.89	N	036690	500	79 억		131007	N	N	0	N	00	N
88	20240215	100358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	10	2	0.32	36099220	11659	105.35	3090	3110	3080	4015	2165	3090	3096.25	0.82	0	2109	3120	3105	3075	3060	3030	3112	3067	80	925	500	1910	5	1	15904938	493	-9.23	1.02	12	0.07	-336.00	3030.00	5430	20230213	-42.91	2780	20230726	11.51	3590	-13.65	20240110	2995	3.51	20240201	5190	-40.27	20230215	2780	11.51	20230726	0.89	N	036690	500	79 억		131007	N	N	0	N	00	N
89	20240215	090358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	10	2	0.32	204135	66	0.60	3090	3100	3090	4015	2165	3090	3092.95	0.82	0	21	3120	3105	3075	3060	3030	3112	3067	80	925	500	1910	5	1	15904938	493	-9.23	1.02	12	0.00	-336.00	3030.00	5430	20230213	-42.91	2780	20230726	11.51	3590	-13.65	20240110	2995	3.51	20240201	5190	-40.27	20230215	2780	11.51	20230726	0.89	N	036690	500	79 억		131007	N	N	0	N	00	N
90	20240214	160357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3090	10	2	0.32	33403765	10889	40.02	3065	3090	3045	4000	2160	3080	3067.66	0.82	0	472	3113	3096	3078	3061	3043	3105	3070	80	920	500	1900	5	1	15904938	491	-9.20	1.02	12	0.07	-336.00	3030.00	5430	20230213	-43.09	2780	20230726	11.15	3590	-13.93	20240110	2995	3.17	20240201	5280	-41.48	20230214	2780	11.15	20230726	0.89	N	036690	500	79 억		130396	N	N	0	N	00	N
91	20240214	150358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3090	10	2	0.32	32124815	10475	38.50	3065	3090	3045	4000	2160	3080	3066.81	0.82	0	580	3113	3096	3078	3061	3043	3105	3070	80	920	500	1900	5	1	15904938	491	-9.20	1.02	12	0.07	-336.00	3030.00	5430	20230213	-43.09	2780	20230726	11.15	3590	-13.93	20240110	2995	3.17	20240201	5280	-41.48	20230214	2780	11.15	20230726	0.89	N	036690	500	79 억		130396	N	N	0	N	00	N
92	20240214	140356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3085	5	2	0.16	28712150	9368	34.43	3065	3085	3045	4000	2160	3080	3064.92	0.82	0	638	3113	3096	3078	3061	3043	3105	3070	80	920	500	1900	5	1	15904938	491	-9.18	1.02	12	0.06	-336.00	3030.00	5430	20230213	-43.19	2780	20230726	10.97	3590	-14.07	20240110	2995	3.01	20240201	5280	-41.57	20230214	2780	10.97	20230726	0.89	N	036690	500	79 억		130396	N	N	0	N	00	N
93	20240214	130358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3070	-10	5	-0.32	26116985	8525	31.33	3065	3080	3045	4000	2160	3080	3063.58	0.82	0	639	3113	3096	3078	3061	3043	3105	3070	80	920	500	1900	5	1	15904938	488	-9.14	1.01	12	0.05	-336.00	3030.00	5430	20230213	-43.46	2780	20230726	10.43	3590	-14.48	20240110	2995	2.50	20240201	5280	-41.86	20230214	2780	10.43	20230726	0.89	N	036690	500	79 억		130396	N	N	0	N	00	N
94	20240214	120354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3080	0	3	0.00	24430850	7976	29.31	3065	3080	3045	4000	2160	3080	3063.05	0.82	0	639	3113	3096	3078	3061	3043	3105	3070	80	920	500	1900	5	1	15904938	490	-9.17	1.02	12	0.05	-336.00	3030.00	5430	20230213	-43.28	2780	20230726	10.79	3590	-14.21	20240110	2995	2.84	20240201	5280	-41.67	20230214	2780	10.79	20230726	0.89	N	036690	500	79 억		130396	N	N	0	N	00	N
95	20240214	110359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3060	-20	5	-0.65	18723800	6120	22.49	3065	3065	3045	4000	2160	3080	3059.44	0.82	0	640	3113	3096	3078	3061	3043	3105	3070	80	920	500	1900	5	1	15904938	487	-9.11	1.01	12	0.04	-336.00	3030.00	5430	20230213	-43.65	2780	20230726	10.07	3590	-14.76	20240110	2995	2.17	20240201	5280	-42.05	20230214	2780	10.07	20230726	0.89	N	036690	500	79 억		130396	N	N	0	N	00	N
96	20240214	090353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3060	-20	5	-0.65	441245	144	0.53	3065	3065	3060	4000	2160	3080	3064.20	0.82	0	-59	3113	3096	3078	3061	3043	3105	3070	80	920	500	1900	5	1	15904938	487	-9.11	1.01	12	0.00	-336.00	3030.00	5430	20230213	-43.65	2780	20230726	10.07	3590	-14.76	20240110	2995	2.17	20240201	5280	-42.05	20230214	2780	10.07	20230726	0.89	N	036690	500	79 억		130396	N	N	0	N	00	N
97	20240213	160353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3080	20	2	0.65	83105905	27033	169.24	3070	3095	3060	3975	2145	3060	3074.23	0.83	0	-1992	3116	3087	3066	3037	3016	3085	3035	80	915	500	1890	5	1	15904938	490	-9.17	1.02	12	0.17	-336.00	3030.00	5430	20230213	-43.28	2780	20230726	10.79	3590	-14.21	20240110	2995	2.84	20240201	5430	-43.28	20230213	2780	10.79	20230726	0.90	N	036690	500	79 억		132421	N	N	0	N	00	N
98	20240213	150351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3070	10	2	0.33	70855080	23040	144.24	3070	3095	3060	3975	2145	3060	3075.31	0.83	0	-1944	3116	3087	3066	3037	3016	3085	3035	80	915	500	1890	5	1	15904938	488	-9.14	1.01	12	0.14	-336.00	3030.00	5430	20230213	-43.46	2780	20230726	10.43	3590	-14.48	20240110	2995	2.50	20240201	5430	-43.46	20230213	2780	10.43	20230726	0.90	N	036690	500	79 억		132421	N	N	0	N	00	N
99	20240213	140358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3090	30	2	0.98	58983325	19179	120.07	3070	3095	3060	3975	2145	3060	3075.41	0.83	0	-1921	3116	3087	3066	3037	3016	3085	3035	80	915	500	1890	5	1	15904938	491	-9.20	1.02	12	0.12	-336.00	3030.00	5430	20230213	-43.09	2780	20230726	11.15	3590	-13.93	20240110	2995	3.17	20240201	5430	-43.09	20230213	2780	11.15	20230726	0.90	N	036690	500	79 억		132421	N	N	0	N	00	N
100	20240213	130354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	15	2	0.49	34953740	11369	71.18	3070	3095	3060	3975	2145	3060	3074.48	0.83	0	-2325	3116	3087	3066	3037	3016	3085	3035	80	915	500	1890	5	1	15904938	489	-9.15	1.01	12	0.07	-336.00	3030.00	5430	20230213	-43.37	2780	20230726	10.61	3590	-14.35	20240110	2995	2.67	20240201	5430	-43.37	20230213	2780	10.61	20230726	0.90	N	036690	500	79 억		132421	N	N	0	N	00	N
101	20240213	120357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3085	25	2	0.82	33374575	10856	67.96	3070	3095	3060	3975	2145	3060	3074.30	0.83	0	-2325	3116	3087	3066	3037	3016	3085	3035	80	915	500	1890	5	1	15904938	491	-9.18	1.02	12	0.07	-336.00	3030.00	5430	20230213	-43.19	2780	20230726	10.97	3590	-14.07	20240110	2995	3.01	20240201	5430	-43.19	20230213	2780	10.97	20230726	0.90	N	036690	500	79 억		132421	N	N	0	N	00	N
102	20240213	110356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3080	20	2	0.65	28597575	9308	58.27	3070	3095	3060	3975	2145	3060	3072.37	0.83	0	-2057	3116	3087	3066	3037	3016	3085	3035	80	915	500	1890	5	1	15904938	490	-9.17	1.02	12	0.06	-336.00	3030.00	5430	20230213	-43.28	2780	20230726	10.79	3590	-14.21	20240110	2995	2.84	20240201	5430	-43.28	20230213	2780	10.79	20230726	0.90	N	036690	500	79 억		132421	N	N	0	N	00	N
103	20240213	100324	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3080	20	2	0.65	21506520	6996	43.80	3070	3095	3060	3975	2145	3060	3074.12	0.83	0	-2009	3116	3087	3066	3037	3016	3085	3035	80	915	500	1890	5	1	15904938	490	-9.17	1.02	12	0.04	-336.00	3030.00	5430	20230213	-43.28	2780	20230726	10.79	3590	-14.21	20240110	2995	2.84	20240201	5430	-43.28	20230213	2780	10.79	20230726	0.90	N	036690	500	79 억		132421	N	N	0	N	00	N