KissMeData/170790/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	160843	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	11850	-200	5	-1.66	198929080	16561	58.57	12050	12290	11850	15660	8440	12050	12011.98	2.49	0	-7768	12510	12280	12060	11830	11610	12170	11720	34	3610	500	8430	10	1	6856330	812	6.69	1.10	12	0.24	1771.00	10778.00	17720	20230717	-33.13	10050	20231120	17.91	13350	-11.24	20240214	10320	14.83	20240105	17720	-33.13	20230717	10050	17.91	20231120	3.31	N	170790	500	34 억		170386	N	N	0	N	00	N
3	20240229	150844	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	11870	-180	5	-1.49	185118110	15396	54.45	12050	12290	11860	15660	8440	12050	12023.78	2.49	0	-7499	12510	12280	12060	11830	11610	12170	11720	34	3610	500	8430	10	1	6856330	814	6.70	1.10	12	0.22	1771.00	10778.00	17720	20230717	-33.01	10050	20231120	18.11	13350	-11.09	20240214	10320	15.02	20240105	17720	-33.01	20230717	10050	18.11	20231120	3.31	N	170790	500	34 억		170386	N	N	0	N	00	N
4	20240229	140846	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12040	-10	5	-0.08	148556180	12332	43.62	12050	12290	11910	15660	8440	12050	12046.40	2.49	0	-5409	12510	12280	12060	11830	11610	12170	11720	34	3610	500	8430	10	1	6856330	826	6.80	1.12	12	0.18	1771.00	10778.00	17720	20230717	-32.05	10050	20231120	19.80	13350	-9.81	20240214	10320	16.67	20240105	17720	-32.05	20230717	10050	19.80	20231120	3.31	N	170790	500	34 억		170386	N	N	0	N	00	N
5	20240229	130844	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	11920	-130	5	-1.08	140218850	11638	41.16	12050	12290	11910	15660	8440	12050	12048.36	2.49	0	-4762	12510	12280	12060	11830	11610	12170	11720	34	3610	500	8430	10	1	6856330	817	6.73	1.11	12	0.17	1771.00	10778.00	17720	20230717	-32.73	10050	20231120	18.61	13350	-10.71	20240214	10320	15.50	20240105	17720	-32.73	20230717	10050	18.61	20231120	3.31	N	170790	500	34 억		170386	N	N	0	N	00	N
6	20240229	120845	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	11980	-70	5	-0.58	113166680	9377	33.16	12050	12290	11940	15660	8440	12050	12068.54	2.49	0	-3403	12510	12280	12060	11830	11610	12170	11720	34	3610	500	8430	10	1	6856330	821	6.76	1.11	12	0.14	1771.00	10778.00	17720	20230717	-32.39	10050	20231120	19.20	13350	-10.26	20240214	10320	16.09	20240105	17720	-32.39	20230717	10050	19.20	20231120	3.31	N	170790	500	34 억		170386	N	N	0	N	00	N
7	20240229	110846	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12030	-20	5	-0.17	100987690	8364	29.58	12050	12290	11940	15660	8440	12050	12074.09	2.49	0	-3084	12510	12280	12060	11830	11610	12170	11720	34	3610	500	8430	10	1	6856330	825	6.79	1.12	12	0.12	1771.00	10778.00	17720	20230717	-32.11	10050	20231120	19.70	13350	-9.89	20240214	10320	16.57	20240105	17720	-32.11	20230717	10050	19.70	20231120	3.31	N	170790	500	34 억		170386	N	N	0	N	00	N
8	20240229	100847	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12090	40	2	0.33	45211460	3718	13.15	12050	12290	12050	15660	8440	12050	12160.16	2.49	0	-144	12510	12280	12060	11830	11610	12170	11720	34	3610	500	8430	10	1	6856330	829	6.83	1.12	12	0.05	1771.00	10778.00	17720	20230717	-31.77	10050	20231120	20.30	13350	-9.44	20240214	10320	17.15	20240105	17720	-31.77	20230717	10050	20.30	20231120	3.31	N	170790	500	34 억		170386	N	N	0	N	00	N
9	20240229	090845	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12120	70	2	0.58	4212230	348	1.23	12050	12180	12050	15660	8440	12050	12104.11	2.49	0	-188	12510	12280	12060	11830	11610	12170	11720	34	3610	500	8430	10	1	6856330	831	6.84	1.12	12	0.01	1771.00	10778.00	17720	20230717	-31.60	10050	20231120	20.60	13350	-9.21	20240214	10320	17.44	20240105	17720	-31.60	20230717	10050	20.60	20231120	3.31	N	170790	500	34 억		170386	N	N	0	N	00	N
10	20240228	160756	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12050	0	3	0.00	337879550	28200	71.88	12100	12290	11840	15660	8440	12050	11981.54	2.56	0	-5457	12910	12480	12240	11810	11570	12360	11690	34	3610	500	8430	10	1	6856330	826	6.80	1.12	12	0.41	1771.00	10778.00	17720	20230717	-32.00	10050	20231120	19.90	13350	-9.74	20240214	10320	16.76	20240105	17720	-32.00	20230717	10050	19.90	20231120	3.33	N	170790	500	34 억		175837	N	N	0	N	00	N
11	20240228	150755	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12020	-30	5	-0.25	329309020	27489	70.07	12100	12290	11840	15660	8440	12050	11979.67	2.56	0	-5228	12910	12480	12240	11810	11570	12360	11690	34	3610	500	8430	10	1	6856330	824	6.79	1.12	12	0.40	1771.00	10778.00	17720	20230717	-32.17	10050	20231120	19.60	13350	-9.96	20240214	10320	16.47	20240105	17720	-32.17	20230717	10050	19.60	20231120	3.33	N	170790	500	34 억		175837	N	N	0	N	00	N
12	20240228	140844	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	11870	-180	5	-1.49	261612690	21926	55.89	12100	12100	11840	15660	8440	12050	11931.62	2.56	0	-2623	12910	12480	12240	11810	11570	12360	11690	34	3610	500	8430	10	1	6856330	814	6.70	1.10	12	0.32	1771.00	10778.00	17720	20230717	-33.01	10050	20231120	18.11	13350	-11.09	20240214	10320	15.02	20240105	17720	-33.01	20230717	10050	18.11	20231120	3.33	N	170790	500	34 억		175837	N	N	0	N	00	N
13	20240228	130843	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	11850	-200	5	-1.66	255460080	21408	54.57	12100	12100	11840	15660	8440	12050	11932.93	2.56	0	-2151	12910	12480	12240	11810	11570	12360	11690	34	3610	500	8430	10	1	6856330	812	6.69	1.10	12	0.31	1771.00	10778.00	17720	20230717	-33.13	10050	20231120	17.91	13350	-11.24	20240214	10320	14.83	20240105	17720	-33.13	20230717	10050	17.91	20231120	3.33	N	170790	500	34 억		175837	N	N	0	N	00	N
14	20240228	120847	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	11930	-120	5	-1.00	168753730	14121	35.99	12100	12100	11870	15660	8440	12050	11950.55	2.56	0	152	12910	12480	12240	11810	11570	12360	11690	34	3610	500	8430	10	1	6856330	818	6.74	1.11	12	0.21	1771.00	10778.00	17720	20230717	-32.67	10050	20231120	18.71	13350	-10.64	20240214	10320	15.60	20240105	17720	-32.67	20230717	10050	18.71	20231120	3.33	N	170790	500	34 억		175837	N	N	0	N	00	N
15	20240228	110814	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12000	-50	5	-0.41	138470950	11583	29.53	12100	12100	11870	15660	8440	12050	11954.67	2.56	0	-78	12910	12480	12240	11810	11570	12360	11690	34	3610	500	8430	10	1	6856330	823	6.78	1.11	12	0.17	1771.00	10778.00	17720	20230717	-32.28	10050	20231120	19.40	13350	-10.11	20240214	10320	16.28	20240105	17720	-32.28	20230717	10050	19.40	20231120	3.33	N	170790	500	34 억		175837	N	N	0	N	00	N
16	20240228	100842	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12000	-50	5	-0.41	119506590	10001	25.49	12100	12100	11870	15660	8440	12050	11949.46	2.56	0	972	12910	12480	12240	11810	11570	12360	11690	34	3610	500	8430	10	1	6856330	823	6.78	1.11	12	0.15	1771.00	10778.00	17720	20230717	-32.28	10050	20231120	19.40	13350	-10.11	20240214	10320	16.28	20240105	17720	-32.28	20230717	10050	19.40	20231120	3.33	N	170790	500	34 억		175837	N	N	0	N	00	N
17	20240228	090846	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12070	20	2	0.17	6740950	558	1.42	12100	12100	12070	15660	8440	12050	12080.56	2.56	0	-224	12910	12480	12240	11810	11570	12360	11690	34	3610	500	8430	10	1	6856330	828	6.82	1.12	12	0.01	1771.00	10778.00	17720	20230717	-31.88	10050	20231120	20.10	13350	-9.59	20240214	10320	16.96	20240105	17720	-31.88	20230717	10050	20.10	20231120	3.33	N	170790	500	34 억		175837	N	N	0	N	00	N
18	20240227	160844	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12050	-660	5	-5.19	476992740	39033	99.14	12670	12670	12000	16520	8900	12710	12220.28	2.64	0	-5354	13176	12942	12666	12432	12156	12805	12295	34	3810	500	8890	10	1	6856330	826	6.80	1.12	12	0.57	1771.00	10778.00	17720	20230717	-32.00	10050	20231120	19.90	13350	-9.74	20240214	10320	16.76	20240105	17720	-32.00	20230717	10050	19.90	20231120	3.44	N	170790	500	34 억		181188	N	N	0	N	00	N
19	20240227	150845	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12060	-650	5	-5.11	453071180	37051	94.11	12670	12670	12000	16520	8900	12710	12228.31	2.64	0	-5973	13176	12942	12666	12432	12156	12805	12295	34	3810	500	8890	10	1	6856330	827	6.81	1.12	12	0.54	1771.00	10778.00	17720	20230717	-31.94	10050	20231120	20.00	13350	-9.66	20240214	10320	16.86	20240105	17720	-31.94	20230717	10050	20.00	20231120	3.44	N	170790	500	34 억		181188	N	N	0	N	00	N
20	20240227	140841	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12140	-570	5	-4.48	344703960	28066	71.29	12670	12670	12060	16520	8900	12710	12281.91	2.64	0	-5938	13176	12942	12666	12432	12156	12805	12295	34	3810	500	8890	10	1	6856330	832	6.85	1.13	12	0.41	1771.00	10778.00	17720	20230717	-31.49	10050	20231120	20.80	13350	-9.06	20240214	10320	17.64	20240105	17720	-31.49	20230717	10050	20.80	20231120	3.44	N	170790	500	34 억		181188	N	N	0	N	00	N
21	20240227	130803	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12190	-520	5	-4.09	287174780	23324	59.24	12670	12670	12120	16520	8900	12710	12312.42	2.64	0	-4922	13176	12942	12666	12432	12156	12805	12295	34	3810	500	8890	10	1	6856330	836	6.88	1.13	12	0.34	1771.00	10778.00	17720	20230717	-31.21	10050	20231120	21.29	13350	-8.69	20240214	10320	18.12	20240105	17720	-31.21	20230717	10050	21.29	20231120	3.44	N	170790	500	34 억		181188	N	N	0	N	00	N
22	20240227	120846	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12130	-580	5	-4.56	272468940	22117	56.18	12670	12670	12120	16520	8900	12710	12319.43	2.64	0	-4655	13176	12942	12666	12432	12156	12805	12295	34	3810	500	8890	10	1	6856330	832	6.85	1.13	12	0.32	1771.00	10778.00	17720	20230717	-31.55	10050	20231120	20.70	13350	-9.14	20240214	10320	17.54	20240105	17720	-31.55	20230717	10050	20.70	20231120	3.44	N	170790	500	34 억		181188	N	N	0	N	00	N
23	20240227	110844	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12340	-370	5	-2.91	172086670	13900	35.31	12670	12670	12280	16520	8900	12710	12380.34	2.64	0	-4038	13176	12942	12666	12432	12156	12805	12295	34	3810	500	8890	10	1	6856330	846	6.97	1.14	12	0.20	1771.00	10778.00	17720	20230717	-30.36	10050	20231120	22.79	13350	-7.57	20240214	10320	19.57	20240105	17720	-30.36	20230717	10050	22.79	20231120	3.44	N	170790	500	34 억		181188	N	N	0	N	00	N
24	20240227	100839	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12440	-270	5	-2.12	98379390	7919	20.11	12670	12670	12380	16520	8900	12710	12423.21	2.64	0	-3296	13176	12942	12666	12432	12156	12805	12295	34	3810	500	8890	10	1	6856330	853	7.02	1.15	12	0.12	1771.00	10778.00	17720	20230717	-29.80	10050	20231120	23.78	13350	-6.82	20240214	10320	20.54	20240105	17720	-29.80	20230717	10050	23.78	20231120	3.44	N	170790	500	34 억		181188	N	N	0	N	00	N
25	20240227	090844	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12460	-250	5	-1.97	13224810	1057	2.68	12670	12670	12460	16520	8900	12710	12511.65	2.64	0	-835	13176	12942	12666	12432	12156	12805	12295	34	3810	500	8890	10	1	6856330	854	7.04	1.16	12	0.02	1771.00	10778.00	17720	20230717	-29.68	10050	20231120	23.98	13350	-6.67	20240214	10320	20.74	20240105	17720	-29.68	20230717	10050	23.98	20231120	3.44	N	170790	500	34 억		181188	N	N	0	N	00	N
26	20240226	160840	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12710	-170	5	-1.32	495368980	39363	53.06	12880	12900	12390	16740	9020	12880	12584.54	2.73	0	-6121	13580	13230	12830	12480	12080	13405	12655	34	3860	500	9010	10	1	6856330	871	7.18	1.18	12	0.57	1771.00	10778.00	17720	20230717	-28.27	10050	20231120	26.47	13350	-4.79	20240214	10320	23.16	20240105	17720	-28.27	20230717	10050	26.47	20231120	3.44	N	170790	500	34 억		187311	N	N	0	N	00	N
27	20240226	150835	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12540	-340	5	-2.64	468721300	37249	50.21	12880	12900	12390	16740	9020	12880	12583.46	2.73	0	-6438	13580	13230	12830	12480	12080	13405	12655	34	3860	500	9010	10	1	6856330	860	7.08	1.16	12	0.54	1771.00	10778.00	17720	20230717	-29.23	10050	20231120	24.78	13350	-6.07	20240214	10320	21.51	20240105	17720	-29.23	20230717	10050	24.78	20231120	3.44	N	170790	500	34 억		187311	N	N	0	N	00	N
28	20240226	140838	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12690	-190	5	-1.48	427473140	33993	45.82	12880	12900	12390	16740	9020	12880	12575.33	2.73	0	-4484	13580	13230	12830	12480	12080	13405	12655	34	3860	500	9010	10	1	6856330	870	7.17	1.18	12	0.50	1771.00	10778.00	17720	20230717	-28.39	10050	20231120	26.27	13350	-4.94	20240214	10320	22.97	20240105	17720	-28.39	20230717	10050	26.27	20231120	3.44	N	170790	500	34 억		187311	N	N	0	N	00	N
29	20240226	130832	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12820	-60	5	-0.47	396012960	31522	42.49	12880	12900	12390	16740	9020	12880	12563.07	2.73	0	-2972	13580	13230	12830	12480	12080	13405	12655	34	3860	500	9010	10	1	6856330	879	7.24	1.19	12	0.46	1771.00	10778.00	17720	20230717	-27.65	10050	20231120	27.56	13350	-3.97	20240214	10320	24.22	20240105	17720	-27.65	20230717	10050	27.56	20231120	3.44	N	170790	500	34 억		187311	N	N	0	N	00	N
30	20240226	120831	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12830	-50	5	-0.39	364191780	29043	39.15	12880	12900	12390	16740	9020	12880	12539.74	2.73	0	-808	13580	13230	12830	12480	12080	13405	12655	34	3860	500	9010	10	1	6856330	880	7.24	1.19	12	0.42	1771.00	10778.00	17720	20230717	-27.60	10050	20231120	27.66	13350	-3.90	20240214	10320	24.32	20240105	17720	-27.60	20230717	10050	27.66	20231120	3.44	N	170790	500	34 억		187311	N	N	0	N	00	N
31	20240226	110832	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12650	-230	5	-1.79	319095980	25525	34.41	12880	12880	12390	16740	9020	12880	12501.31	2.73	0	1084	13580	13230	12830	12480	12080	13405	12655	34	3860	500	9010	10	1	6856330	867	7.14	1.17	12	0.37	1771.00	10778.00	17720	20230717	-28.61	10050	20231120	25.87	13350	-5.24	20240214	10320	22.58	20240105	17720	-28.61	20230717	10050	25.87	20231120	3.44	N	170790	500	34 억		187311	N	N	0	N	00	N
32	20240226	100828	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12410	-470	5	-3.65	246679460	19731	26.60	12880	12880	12400	16740	9020	12880	12502.13	2.73	0	1623	13580	13230	12830	12480	12080	13405	12655	34	3860	500	9010	10	1	6856330	851	7.01	1.15	12	0.29	1771.00	10778.00	17720	20230717	-29.97	10050	20231120	23.48	13350	-7.04	20240214	10320	20.25	20240105	17720	-29.97	20230717	10050	23.48	20231120	3.44	N	170790	500	34 억		187311	N	N	0	N	00	N
33	20240226	090828	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12600	-280	5	-2.17	23806430	1876	2.53	12880	12880	12600	16740	9020	12880	12689.99	2.73	0	78	13580	13230	12830	12480	12080	13405	12655	34	3860	500	9010	10	1	6856330	864	7.11	1.17	12	0.03	1771.00	10778.00	17720	20230717	-28.89	10050	20231120	25.37	13350	-5.62	20240214	10320	22.09	20240105	17720	-28.89	20230717	10050	25.37	20231120	3.44	N	170790	500	34 억		187311	N	N	0	N	00	N
34	20240223	160829	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12880	380	2	3.04	955006330	74179	131.67	12700	13180	12430	16250	8750	12500	12874.35	2.83	0	-7476	13040	12770	12520	12250	12000	12905	12385	34	3750	500	8750	10	1	6856330	883	7.27	1.20	12	1.08	1771.00	10778.00	17720	20230717	-27.31	10050	20231120	28.16	13350	-3.52	20240214	10320	24.81	20240105	17720	-27.31	20230717	10050	28.16	20231120	3.48	N	170790	500	34 억		193886	N	N	0	N	00	N
35	20240223	150824	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12850	350	2	2.80	946265860	73500	130.47	12700	13180	12430	16250	8750	12500	12874.37	2.83	0	-7134	13040	12770	12520	12250	12000	12905	12385	34	3750	500	8750	10	1	6856330	881	7.26	1.19	12	1.07	1771.00	10778.00	17720	20230717	-27.48	10050	20231120	27.86	13350	-3.75	20240214	10320	24.52	20240105	17720	-27.48	20230717	10050	27.86	20231120	3.48	N	170790	500	34 억		193886	N	N	0	N	00	N
36	20240223	140824	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12950	450	2	3.60	899135430	69843	123.98	12700	13180	12430	16250	8750	12500	12873.67	2.83	0	-5991	13040	12770	12520	12250	12000	12905	12385	34	3750	500	8750	10	1	6856330	888	7.31	1.20	12	1.02	1771.00	10778.00	17720	20230717	-26.92	10050	20231120	28.86	13350	-3.00	20240214	10320	25.48	20240105	17720	-26.92	20230717	10050	28.86	20231120	3.48	N	170790	500	34 억		193886	N	N	0	N	00	N
37	20240223	130821	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13000	500	2	4.00	769296490	59755	106.07	12700	13180	12430	16250	8750	12500	12874.18	2.83	0	-5808	13040	12770	12520	12250	12000	12905	12385	34	3750	500	8750	10	1	6856330	891	7.34	1.21	12	0.87	1771.00	10778.00	17720	20230717	-26.64	10050	20231120	29.35	13350	-2.62	20240214	10320	25.97	20240105	17720	-26.64	20230717	10050	29.35	20231120	3.48	N	170790	500	34 억		193886	N	N	0	N	00	N
38	20240223	120824	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12920	420	2	3.36	739207790	57432	101.95	12700	13180	12430	16250	8750	12500	12871.01	2.83	0	-4988	13040	12770	12520	12250	12000	12905	12385	34	3750	500	8750	10	1	6856330	886	7.30	1.20	12	0.84	1771.00	10778.00	17720	20230717	-27.09	10050	20231120	28.56	13350	-3.22	20240214	10320	25.19	20240105	17720	-27.09	20230717	10050	28.56	20231120	3.48	N	170790	500	34 억		193886	N	N	0	N	00	N
39	20240223	110817	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12880	380	2	3.04	642568380	50007	88.77	12700	13180	12430	16250	8750	12500	12849.57	2.83	0	-5448	13040	12770	12520	12250	12000	12905	12385	34	3750	500	8750	10	1	6856330	883	7.27	1.20	12	0.73	1771.00	10778.00	17720	20230717	-27.31	10050	20231120	28.16	13350	-3.52	20240214	10320	24.81	20240105	17720	-27.31	20230717	10050	28.16	20231120	3.48	N	170790	500	34 억		193886	N	N	0	N	00	N
40	20240223	100819	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12930	430	2	3.44	348123990	27370	48.58	12700	12940	12430	16250	8750	12500	12719.18	2.83	0	-1787	13040	12770	12520	12250	12000	12905	12385	34	3750	500	8750	10	1	6856330	887	7.30	1.20	12	0.40	1771.00	10778.00	17720	20230717	-27.03	10050	20231120	28.66	13350	-3.15	20240214	10320	25.29	20240105	17720	-27.03	20230717	10050	28.66	20231120	3.48	N	170790	500	34 억		193886	N	N	0	N	00	N
41	20240223	090822	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12800	300	2	2.40	66432840	5209	9.25	12700	12800	12540	16250	8750	12500	12753.47	2.83	0	-1058	13040	12770	12520	12250	12000	12905	12385	34	3750	500	8750	10	1	6856330	878	7.23	1.19	12	0.08	1771.00	10778.00	17720	20230717	-27.77	10050	20231120	27.36	13350	-4.12	20240214	10320	24.03	20240105	17720	-27.77	20230717	10050	27.36	20231120	3.48	N	170790	500	34 억		193886	N	N	0	N	00	N
42	20240222	160812	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12500	200	2	1.63	705127600	56325	101.28	12300	12790	12270	15990	8610	12300	12521.53	2.75	0	9914	12726	12512	12406	12192	12086	12460	12140	34	3690	500	8610	10	1	6856330	857	7.06	1.16	12	0.82	1771.00	10778.00	17720	20230717	-29.46	10050	20231120	24.38	13350	-6.37	20240214	10320	21.12	20240105	17720	-29.46	20230717	10050	24.38	20231120	3.54	N	170790	500	34 억		188744	N	N	0	N	00	N
43	20240222	150819	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12560	260	2	2.11	682269150	54495	97.99	12300	12790	12270	15990	8610	12300	12522.55	2.75	0	9992	12726	12512	12406	12192	12086	12460	12140	34	3690	500	8610	10	1	6856330	861	7.09	1.17	12	0.79	1771.00	10778.00	17720	20230717	-29.12	10050	20231120	24.98	13350	-5.92	20240214	10320	21.71	20240105	17720	-29.12	20230717	10050	24.98	20231120	3.54	N	170790	500	34 억		188744	N	N	0	N	00	N
44	20240222	140817	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12610	310	2	2.52	629685500	50305	90.45	12300	12790	12270	15990	8610	12300	12520.25	2.75	0	10553	12726	12512	12406	12192	12086	12460	12140	34	3690	500	8610	10	1	6856330	865	7.12	1.17	12	0.73	1771.00	10778.00	17720	20230717	-28.84	10050	20231120	25.47	13350	-5.54	20240214	10320	22.19	20240105	17720	-28.84	20230717	10050	25.47	20231120	3.54	N	170790	500	34 억		188744	N	N	0	N	00	N
45	20240222	130805	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12670	370	2	3.01	540273340	43186	77.65	12300	12790	12270	15990	8610	12300	12513.65	2.75	0	10491	12726	12512	12406	12192	12086	12460	12140	34	3690	500	8610	10	1	6856330	869	7.15	1.18	12	0.63	1771.00	10778.00	17720	20230717	-28.50	10050	20231120	26.07	13350	-5.09	20240214	10320	22.77	20240105	17720	-28.50	20230717	10050	26.07	20231120	3.54	N	170790	500	34 억		188744	N	N	0	N	00	N
46	20240222	120815	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12600	300	2	2.44	437301900	35072	63.06	12300	12640	12270	15990	8610	12300	12471.93	2.75	0	10042	12726	12512	12406	12192	12086	12460	12140	34	3690	500	8610	10	1	6856330	864	7.11	1.17	12	0.51	1771.00	10778.00	17720	20230717	-28.89	10050	20231120	25.37	13350	-5.62	20240214	10320	22.09	20240105	17720	-28.89	20230717	10050	25.37	20231120	3.54	N	170790	500	34 억		188744	N	N	0	N	00	N
47	20240222	110812	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12530	230	2	1.87	244396070	19687	35.40	12300	12640	12270	15990	8610	12300	12418.05	2.75	0	4528	12726	12512	12406	12192	12086	12460	12140	34	3690	500	8610	10	1	6856330	859	7.08	1.16	12	0.29	1771.00	10778.00	17720	20230717	-29.29	10050	20231120	24.68	13350	-6.14	20240214	10320	21.41	20240105	17720	-29.29	20230717	10050	24.68	20231120	3.54	N	170790	500	34 억		188744	N	N	0	N	00	N
48	20240222	100805	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12370	70	2	0.57	141780480	11488	20.66	12300	12470	12270	15990	8610	12300	12344.16	2.75	0	812	12726	12512	12406	12192	12086	12460	12140	34	3690	500	8610	10	1	6856330	848	6.98	1.15	12	0.17	1771.00	10778.00	17720	20230717	-30.19	10050	20231120	23.08	13350	-7.34	20240214	10320	19.86	20240105	17720	-30.19	20230717	10050	23.08	20231120	3.54	N	170790	500	34 억		188744	N	N	0	N	00	N
49	20240222	090819	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12280	-20	5	-0.16	61920620	5033	9.05	12300	12360	12270	15990	8610	12300	12303.37	2.75	0	1145	12726	12512	12406	12192	12086	12460	12140	34	3690	500	8610	10	1	6856330	842	6.93	1.14	12	0.07	1771.00	10778.00	17720	20230717	-30.70	10050	20231120	22.19	13350	-8.01	20240214	10320	18.99	20240105	17720	-30.70	20230717	10050	22.19	20231120	3.54	N	170790	500	34 억		188744	N	N	0	N	00	N
50	20240221	160812	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12300	-180	5	-1.44	689604720	55563	149.42	12500	12620	12300	16220	8740	12480	12411.27	2.62	0	8960	12840	12660	12470	12290	12100	12750	12380	34	3740	500	8730	10	1	6856330	843	6.95	1.14	12	0.81	1771.00	10778.00	17720	20230717	-30.59	10050	20231120	22.39	13350	-7.87	20240214	10320	19.19	20240105	17720	-30.59	20230717	10050	22.39	20231120	3.58	N	170790	500	34 억		179784	N	N	0	N	00	N
51	20240221	150804	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12410	-70	5	-0.56	630665680	50776	136.54	12500	12620	12330	16220	8740	12480	12420.55	2.62	0	8631	12840	12660	12470	12290	12100	12750	12380	34	3740	500	8730	10	1	6856330	851	7.01	1.15	12	0.74	1771.00	10778.00	17720	20230717	-29.97	10050	20231120	23.48	13350	-7.04	20240214	10320	20.25	20240105	17720	-29.97	20230717	10050	23.48	20231120	3.58	N	170790	500	34 억		179784	N	N	0	N	00	N
52	20240221	140804	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12460	-20	5	-0.16	547125850	44030	118.40	12500	12620	12330	16220	8740	12480	12426.21	2.62	0	7749	12840	12660	12470	12290	12100	12750	12380	34	3740	500	8730	10	1	6856330	854	7.04	1.16	12	0.64	1771.00	10778.00	17720	20230717	-29.68	10050	20231120	23.98	13350	-6.67	20240214	10320	20.74	20240105	17720	-29.68	20230717	10050	23.98	20231120	3.58	N	170790	500	34 억		179784	N	N	0	N	00	N
53	20240221	130804	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12540	60	2	0.48	498871210	40161	108.00	12500	12620	12330	16220	8740	12480	12421.78	2.62	0	8409	12840	12660	12470	12290	12100	12750	12380	34	3740	500	8730	10	1	6856330	860	7.08	1.16	12	0.59	1771.00	10778.00	17720	20230717	-29.23	10050	20231120	24.78	13350	-6.07	20240214	10320	21.51	20240105	17720	-29.23	20230717	10050	24.78	20231120	3.58	N	170790	500	34 억		179784	N	N	0	N	00	N
54	20240221	120805	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12350	-130	5	-1.04	298935900	24082	64.76	12500	12620	12330	16220	8740	12480	12413.25	2.62	0	5990	12840	12660	12470	12290	12100	12750	12380	34	3740	500	8730	10	1	6856330	847	6.97	1.15	12	0.35	1771.00	10778.00	17720	20230717	-30.30	10050	20231120	22.89	13350	-7.49	20240214	10320	19.67	20240105	17720	-30.30	20230717	10050	22.89	20231120	3.58	N	170790	500	34 억		179784	N	N	0	N	00	N
55	20240221	110811	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12550	70	2	0.56	255332520	20558	55.28	12500	12620	12350	16220	8740	12480	12420.11	2.62	0	6973	12840	12660	12470	12290	12100	12750	12380	34	3740	500	8730	10	1	6856330	860	7.09	1.16	12	0.30	1771.00	10778.00	17720	20230717	-29.18	10050	20231120	24.88	13350	-5.99	20240214	10320	21.61	20240105	17720	-29.18	20230717	10050	24.88	20231120	3.58	N	170790	500	34 억		179784	N	N	0	N	00	N
56	20240221	100804	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12440	-40	5	-0.32	105533000	8481	22.81	12500	12620	12350	16220	8740	12480	12443.46	2.62	0	-911	12840	12660	12470	12290	12100	12750	12380	34	3740	500	8730	10	1	6856330	853	7.02	1.15	12	0.12	1771.00	10778.00	17720	20230717	-29.80	10050	20231120	23.78	13350	-6.82	20240214	10320	20.54	20240105	17720	-29.80	20230717	10050	23.78	20231120	3.58	N	170790	500	34 억		179784	N	N	0	N	00	N
57	20240221	090803	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12410	-70	5	-0.56	6419610	515	1.38	12500	12620	12410	16220	8740	12480	12465.26	2.62	0	141	12840	12660	12470	12290	12100	12750	12380	34	3740	500	8730	10	1	6856330	851	7.01	1.15	12	0.01	1771.00	10778.00	17720	20230717	-29.97	10050	20231120	23.48	13350	-7.04	20240214	10320	20.25	20240105	17720	-29.97	20230717	10050	23.48	20231120	3.58	N	170790	500	34 억		179784	N	N	0	N	00	N
58	20240220	160757	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12480	30	2	0.24	460314420	36800	133.96	12400	12650	12280	16180	8720	12450	12508.71	2.65	0	7031	13010	12730	12590	12310	12170	12660	12240	34	3730	500	8710	10	1	6856330	856	7.05	1.16	12	0.54	1771.00	10778.00	17720	20230717	-29.57	10050	20231120	24.18	13350	-6.52	20240214	10320	20.93	20240105	17720	-29.57	20230717	10050	24.18	20231120	3.52	N	170790	500	34 억		181830	N	N	0	N	00	N
59	20240220	150759	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12470	20	2	0.16	428475180	34244	124.66	12400	12650	12280	16180	8720	12450	12512.60	2.65	0	7159	13010	12730	12590	12310	12170	12660	12240	34	3730	500	8710	10	1	6856330	855	7.04	1.16	12	0.50	1771.00	10778.00	17720	20230717	-29.63	10050	20231120	24.08	13350	-6.59	20240214	10320	20.83	20240105	17720	-29.63	20230717	10050	24.08	20231120	3.52	N	170790	500	34 억		181830	N	N	0	N	00	N
60	20240220	140755	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12560	110	2	0.88	383798980	30674	111.66	12400	12650	12280	16180	8720	12450	12512.40	2.65	0	7401	13010	12730	12590	12310	12170	12660	12240	34	3730	500	8710	10	1	6856330	861	7.09	1.17	12	0.45	1771.00	10778.00	17720	20230717	-29.12	10050	20231120	24.98	13350	-5.92	20240214	10320	21.71	20240105	17720	-29.12	20230717	10050	24.98	20231120	3.52	N	170790	500	34 억		181830	N	N	0	N	00	N
61	20240220	130759	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12580	130	2	1.04	331495570	26506	96.49	12400	12650	12280	16180	8720	12450	12506.65	2.65	0	7501	13010	12730	12590	12310	12170	12660	12240	34	3730	500	8710	10	1	6856330	863	7.10	1.17	12	0.39	1771.00	10778.00	17720	20230717	-29.01	10050	20231120	25.17	13350	-5.77	20240214	10320	21.90	20240105	17720	-29.01	20230717	10050	25.17	20231120	3.52	N	170790	500	34 억		181830	N	N	0	N	00	N
62	20240220	120754	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12640	190	2	1.53	291914500	23369	85.07	12400	12650	12280	16180	8720	12450	12491.71	2.65	0	7237	13010	12730	12590	12310	12170	12660	12240	34	3730	500	8710	10	1	6856330	867	7.14	1.17	12	0.34	1771.00	10778.00	17720	20230717	-28.67	10050	20231120	25.77	13350	-5.32	20240214	10320	22.48	20240105	17720	-28.67	20230717	10050	25.77	20231120	3.52	N	170790	500	34 억		181830	N	N	0	N	00	N
63	20240220	110755	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12510	60	2	0.48	193595530	15557	56.63	12400	12630	12280	16180	8720	12450	12444.23	2.65	0	3956	13010	12730	12590	12310	12170	12660	12240	34	3730	500	8710	10	1	6856330	858	7.06	1.16	12	0.23	1771.00	10778.00	17720	20230717	-29.40	10050	20231120	24.48	13350	-6.29	20240214	10320	21.22	20240105	17720	-29.40	20230717	10050	24.48	20231120	3.52	N	170790	500	34 억		181830	N	N	0	N	00	N
64	20240220	100747	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12290	-160	5	-1.29	142335840	11473	41.77	12400	12630	12280	16180	8720	12450	12405.77	2.65	0	1757	13010	12730	12590	12310	12170	12660	12240	34	3730	500	8710	10	1	6856330	843	6.94	1.14	12	0.17	1771.00	10778.00	17720	20230717	-30.64	10050	20231120	22.29	13350	-7.94	20240214	10320	19.09	20240105	17720	-30.64	20230717	10050	22.29	20231120	3.52	N	170790	500	34 억		181830	N	N	0	N	00	N
65	20240220	090803	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12520	70	2	0.56	64476320	5191	18.90	12400	12630	12350	16180	8720	12450	12420.22	2.65	0	1259	13010	12730	12590	12310	12170	12660	12240	34	3730	500	8710	10	1	6856330	858	7.07	1.16	12	0.08	1771.00	10778.00	17720	20230717	-29.35	10050	20231120	24.58	13350	-6.22	20240214	10320	21.32	20240105	17720	-29.35	20230717	10050	24.58	20231120	3.52	N	170790	500	34 억		181830	N	N	0	N	00	N
66	20240219	160757	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12450	-200	5	-1.58	345147140	27447	45.53	12870	12870	12450	16440	8860	12650	12573.69	2.70	0	-3488	13130	12890	12620	12380	12110	13010	12500	34	3790	500	8850	10	1	6856330	854	7.03	1.16	12	0.40	1771.00	10778.00	17720	20230717	-29.74	10050	20231120	23.88	13350	-6.74	20240214	10320	20.64	20240105	17720	-29.74	20230717	10050	23.88	20231120	3.69	N	170790	500	34 억		185318	N	N	0	N	00	N
67	20240219	150802	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12510	-140	5	-1.11	300125270	23832	39.54	12870	12870	12450	16440	8860	12650	12592.07	2.70	0	-3288	13130	12890	12620	12380	12110	13010	12500	34	3790	500	8850	10	1	6856330	858	7.06	1.16	12	0.35	1771.00	10778.00	17720	20230717	-29.40	10050	20231120	24.48	13350	-6.29	20240214	10320	21.22	20240105	17720	-29.40	20230717	10050	24.48	20231120	3.69	N	170790	500	34 억		185318	N	N	0	N	00	N
68	20240219	140802	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12570	-80	5	-0.63	256007160	20303	33.68	12870	12870	12450	16440	8860	12650	12608.22	2.70	0	-2666	13130	12890	12620	12380	12110	13010	12500	34	3790	500	8850	10	1	6856330	862	7.10	1.17	12	0.30	1771.00	10778.00	17720	20230717	-29.06	10050	20231120	25.07	13350	-5.84	20240214	10320	21.80	20240105	17720	-29.06	20230717	10050	25.07	20231120	3.69	N	170790	500	34 억		185318	N	N	0	N	00	N
69	20240219	130800	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12600	-50	5	-0.40	230244830	18250	30.28	12870	12870	12450	16440	8860	12650	12615.13	2.70	0	-2278	13130	12890	12620	12380	12110	13010	12500	34	3790	500	8850	10	1	6856330	864	7.11	1.17	12	0.27	1771.00	10778.00	17720	20230717	-28.89	10050	20231120	25.37	13350	-5.62	20240214	10320	22.09	20240105	17720	-28.89	20230717	10050	25.37	20231120	3.69	N	170790	500	34 억		185318	N	N	0	N	00	N
70	20240219	120800	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12590	-60	5	-0.47	218052190	17282	28.67	12870	12870	12450	16440	8860	12650	12616.25	2.70	0	-1795	13130	12890	12620	12380	12110	13010	12500	34	3790	500	8850	10	1	6856330	863	7.11	1.17	12	0.25	1771.00	10778.00	17720	20230717	-28.95	10050	20231120	25.27	13350	-5.69	20240214	10320	22.00	20240105	17720	-28.95	20230717	10050	25.27	20231120	3.69	N	170790	500	34 억		185318	N	N	0	N	00	N
71	20240219	110758	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12600	-50	5	-0.40	183601060	14552	24.14	12870	12870	12450	16440	8860	12650	12615.63	2.70	0	-1656	13130	12890	12620	12380	12110	13010	12500	34	3790	500	8850	10	1	6856330	864	7.11	1.17	12	0.21	1771.00	10778.00	17720	20230717	-28.89	10050	20231120	25.37	13350	-5.62	20240214	10320	22.09	20240105	17720	-28.89	20230717	10050	25.37	20231120	3.69	N	170790	500	34 억		185318	N	N	0	N	00	N
72	20240219	100753	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12590	-60	5	-0.47	150026290	11891	19.73	12870	12870	12450	16440	8860	12650	12615.23	2.70	0	-1337	13130	12890	12620	12380	12110	13010	12500	34	3790	500	8850	10	1	6856330	863	7.11	1.17	12	0.17	1771.00	10778.00	17720	20230717	-28.95	10050	20231120	25.27	13350	-5.69	20240214	10320	22.00	20240105	17720	-28.95	20230717	10050	25.27	20231120	3.69	N	170790	500	34 억		185318	N	N	0	N	00	N
73	20240219	090753	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12570	-80	5	-0.63	35429990	2788	4.63	12870	12870	12570	16440	8860	12650	12721.84	2.70	0	-1012	13130	12890	12620	12380	12110	13010	12500	34	3790	500	8850	10	1	6856330	862	7.10	1.17	12	0.04	1771.00	10778.00	17720	20230717	-29.06	10050	20231120	25.07	13350	-5.84	20240214	10320	21.80	20240105	17720	-29.06	20230717	10050	25.07	20231120	3.69	N	170790	500	34 억		185318	N	N	0	N	00	N
74	20240216	160750	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12650	-200	5	-1.56	757610670	59933	51.59	12510	12860	12350	16700	9000	12850	12640.56	2.80	0	-6955	13583	13216	12953	12586	12323	13085	12455	34	3850	500	8990	10	1	6856330	867	7.14	1.17	12	0.87	1771.00	10778.00	17720	20230717	-28.61	10050	20231120	25.87	13350	-5.24	20240214	10320	22.58	20240105	17720	-28.61	20230717	10050	25.87	20231120	3.38	N	170790	500	34 억		191716	N	N	0	N	00	N
75	20240216	150756	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12670	-180	5	-1.40	699377440	55327	47.63	12510	12860	12350	16700	9000	12850	12640.37	2.80	0	-5614	13583	13216	12953	12586	12323	13085	12455	34	3850	500	8990	10	1	6856330	869	7.15	1.18	12	0.81	1771.00	10778.00	17720	20230717	-28.50	10050	20231120	26.07	13350	-5.09	20240214	10320	22.77	20240105	17720	-28.50	20230717	10050	26.07	20231120	3.38	N	170790	500	34 억		191716	N	N	0	N	00	N
76	20240216	140800	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12740	-110	5	-0.86	641447120	50773	43.71	12510	12860	12350	16700	9000	12850	12633.14	2.80	0	-2238	13583	13216	12953	12586	12323	13085	12455	34	3850	500	8990	10	1	6856330	873	7.19	1.18	12	0.74	1771.00	10778.00	17720	20230717	-28.10	10050	20231120	26.77	13350	-4.57	20240214	10320	23.45	20240105	17720	-28.10	20230717	10050	26.77	20231120	3.38	N	170790	500	34 억		191716	N	N	0	N	00	N
77	20240216	130751	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12730	-120	5	-0.93	529461550	42026	36.18	12510	12860	12350	16700	9000	12850	12597.74	2.80	0	1146	13583	13216	12953	12586	12323	13085	12455	34	3850	500	8990	10	1	6856330	873	7.19	1.18	12	0.61	1771.00	10778.00	17720	20230717	-28.16	10050	20231120	26.67	13350	-4.64	20240214	10320	23.35	20240105	17720	-28.16	20230717	10050	26.67	20231120	3.38	N	170790	500	34 억		191716	N	N	0	N	00	N
78	20240216	120754	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12740	-110	5	-0.86	489966250	38909	33.49	12510	12860	12350	16700	9000	12850	12591.86	2.80	0	2266	13583	13216	12953	12586	12323	13085	12455	34	3850	500	8990	10	1	6856330	873	7.19	1.18	12	0.57	1771.00	10778.00	17720	20230717	-28.10	10050	20231120	26.77	13350	-4.57	20240214	10320	23.45	20240105	17720	-28.10	20230717	10050	26.77	20231120	3.38	N	170790	500	34 억		191716	N	N	0	N	00	N
79	20240216	110802	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12710	-140	5	-1.09	439616680	34944	30.08	12510	12860	12350	16700	9000	12850	12579.72	2.80	0	3610	13583	13216	12953	12586	12323	13085	12455	34	3850	500	8990	10	1	6856330	871	7.18	1.18	12	0.51	1771.00	10778.00	17720	20230717	-28.27	10050	20231120	26.47	13350	-4.79	20240214	10320	23.16	20240105	17720	-28.27	20230717	10050	26.47	20231120	3.38	N	170790	500	34 억		191716	N	N	0	N	00	N
80	20240216	100756	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12520	-330	5	-2.57	325970270	26000	22.38	12510	12860	12350	16700	9000	12850	12535.94	2.80	0	5366	13583	13216	12953	12586	12323	13085	12455	34	3850	500	8990	10	1	6856330	858	7.07	1.16	12	0.38	1771.00	10778.00	17720	20230717	-29.35	10050	20231120	24.58	13350	-6.22	20240214	10320	21.32	20240105	17720	-29.35	20230717	10050	24.58	20231120	3.38	N	170790	500	34 억		191716	N	N	0	N	00	N
81	20240216	090748	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12770	-80	5	-0.62	121334370	9644	8.30	12510	12860	12510	16700	9000	12850	12578.12	2.80	0	3031	13583	13216	12953	12586	12323	13085	12455	34	3850	500	8990	10	1	6856330	876	7.21	1.18	12	0.14	1771.00	10778.00	17720	20230717	-27.93	10050	20231120	27.06	13350	-4.34	20240214	10320	23.74	20240105	17720	-27.93	20230717	10050	27.06	20231120	3.38	N	170790	500	34 억		191716	N	N	0	N	00	N
82	20240215	160748	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12850	-50	5	-0.39	1500989980	116052	51.54	12900	13320	12690	16770	9030	12900	12933.78	2.99	0	-13511	14086	13492	12756	12162	11426	13790	12460	34	3870	500	9030	10	1	6856330	881	7.26	1.19	12	1.69	1771.00	10778.00	17720	20230717	-27.48	10050	20231120	27.86	13350	-3.75	20240214	10320	24.52	20240105	17720	-27.48	20230717	10050	27.86	20231120	3.45	N	170790	500	34 억		205142	N	N	0	N	00	N
83	20240215	150753	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12800	-100	5	-0.78	1462982180	113087	50.23	12900	13320	12690	16770	9030	12900	12936.79	2.99	0	-12899	14086	13492	12756	12162	11426	13790	12460	34	3870	500	9030	10	1	6856330	878	7.23	1.19	12	1.65	1771.00	10778.00	17720	20230717	-27.77	10050	20231120	27.36	13350	-4.12	20240214	10320	24.03	20240105	17720	-27.77	20230717	10050	27.36	20231120	3.45	N	170790	500	34 억		205142	N	N	0	N	00	N
84	20240215	140748	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12840	-60	5	-0.47	1297773440	100264	44.53	12900	13320	12690	16770	9030	12900	12943.57	2.99	0	-6200	14086	13492	12756	12162	11426	13790	12460	34	3870	500	9030	10	1	6856330	880	7.25	1.19	12	1.46	1771.00	10778.00	17720	20230717	-27.54	10050	20231120	27.76	13350	-3.82	20240214	10320	24.42	20240105	17720	-27.54	20230717	10050	27.76	20231120	3.45	N	170790	500	34 억		205142	N	N	0	N	00	N
85	20240215	130736	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13010	110	2	0.85	1219204660	94218	41.85	12900	13320	12690	16770	9030	12900	12940.26	2.99	0	-3124	14086	13492	12756	12162	11426	13790	12460	34	3870	500	9030	10	1	6856330	892	7.35	1.21	12	1.37	1771.00	10778.00	17720	20230717	-26.58	10050	20231120	29.45	13350	-2.55	20240214	10320	26.07	20240105	17720	-26.58	20230717	10050	29.45	20231120	3.45	N	170790	500	34 억		205142	N	N	0	N	00	N
86	20240215	120748	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12860	-40	5	-0.31	1071056210	82747	36.75	12900	13320	12690	16770	9030	12900	12943.76	2.99	0	-3451	14086	13492	12756	12162	11426	13790	12460	34	3870	500	9030	10	1	6856330	882	7.26	1.19	12	1.21	1771.00	10778.00	17720	20230717	-27.43	10050	20231120	27.96	13350	-3.67	20240214	10320	24.61	20240105	17720	-27.43	20230717	10050	27.96	20231120	3.45	N	170790	500	34 억		205142	N	N	0	N	00	N
87	20240215	110744	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12940	40	2	0.31	1004342040	77566	34.45	12900	13320	12690	16770	9030	12900	12948.24	2.99	0	-2955	14086	13492	12756	12162	11426	13790	12460	34	3870	500	9030	10	1	6856330	887	7.31	1.20	12	1.13	1771.00	10778.00	17720	20230717	-26.98	10050	20231120	28.76	13350	-3.07	20240214	10320	25.39	20240105	17720	-26.98	20230717	10050	28.76	20231120	3.45	N	170790	500	34 억		205142	N	N	0	N	00	N
88	20240215	100744	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12960	60	2	0.47	707366760	54595	24.25	12900	13320	12690	16770	9030	12900	12956.64	2.99	0	-4551	14086	13492	12756	12162	11426	13790	12460	34	3870	500	9030	10	1	6856330	889	7.32	1.20	12	0.80	1771.00	10778.00	17720	20230717	-26.86	10050	20231120	28.96	13350	-2.92	20240214	10320	25.58	20240105	17720	-26.86	20230717	10050	28.96	20231120	3.45	N	170790	500	34 억		205142	N	N	0	N	00	N
89	20240215	090745	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13040	140	2	1.09	194648150	15134	6.72	12900	13090	12690	16770	9030	12900	12861.60	2.99	0	-1768	14086	13492	12756	12162	11426	13790	12460	34	3870	500	9030	10	1	6856330	894	7.36	1.21	12	0.22	1771.00	10778.00	17720	20230717	-26.41	10050	20231120	29.75	13350	-2.32	20240214	10320	26.36	20240105	17720	-26.41	20230717	10050	29.75	20231120	3.45	N	170790	500	34 억		205142	N	N	0	N	00	N
90	20240214	160740	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12900	450	2	3.61	2886956720	224479	71.83	12450	13350	12020	16180	8720	12450	12861.11	3.37	0	-26306	13570	13010	12140	11580	10710	13290	11860	34	3730	500	8710	10	1	6856330	884	7.28	1.20	12	3.27	1771.00	10778.00	17720	20230717	-27.20	10050	20231120	28.36	13350	-3.37	20240214	10320	25.00	20240105	17720	-27.20	20230717	10050	28.36	20231120	3.50	N	170790	500	34 억		231050	N	N	0	N	00	N
91	20240214	150742	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12940	490	2	3.94	2797105360	217512	69.60	12450	13350	12020	16180	8720	12450	12860.08	3.37	0	-27385	13570	13010	12140	11580	10710	13290	11860	34	3730	500	8710	10	1	6856330	887	7.31	1.20	12	3.17	1771.00	10778.00	17720	20230717	-26.98	10050	20231120	28.76	13350	-3.07	20240214	10320	25.39	20240105	17720	-26.98	20230717	10050	28.76	20231120	3.50	N	170790	500	34 억		231050	N	N	0	N	00	N
92	20240214	140738	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13260	810	2	6.51	2516613690	196072	62.74	12450	13350	12020	16180	8720	12450	12835.71	3.37	0	-28972	13570	13010	12140	11580	10710	13290	11860	34	3730	500	8710	10	1	6856330	909	7.49	1.23	12	2.86	1771.00	10778.00	17720	20230717	-25.17	10050	20231120	31.94	13350	-0.67	20240214	10320	28.49	20240105	17720	-25.17	20230717	10050	31.94	20231120	3.50	N	170790	500	34 억		231050	N	N	0	N	00	N
93	20240214	130740	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13210	760	2	6.10	2068584470	162282	51.93	12450	13210	12020	16180	8720	12450	12747.37	3.37	0	-25686	13570	13010	12140	11580	10710	13290	11860	34	3730	500	8710	10	1	6856330	906	7.46	1.23	12	2.37	1771.00	10778.00	17720	20230717	-25.45	10050	20231120	31.44	13210	0.00	20240214	10320	28.00	20240105	17720	-25.45	20230717	10050	31.44	20231120	3.50	N	170790	500	34 억		231050	N	N	0	N	00	N
94	20240214	120734	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12900	450	2	3.61	1649166390	130168	41.65	12450	13030	12020	16180	8720	12450	12670.00	3.37	0	-25527	13570	13010	12140	11580	10710	13290	11860	34	3730	500	8710	10	1	6856330	884	7.28	1.20	12	1.90	1771.00	10778.00	17720	20230717	-27.20	10050	20231120	28.36	13030	-1.00	20240214	10320	25.00	20240105	17720	-27.20	20230717	10050	28.36	20231120	3.50	N	170790	500	34 억		231050	N	N	0	N	00	N
95	20240214	110740	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12780	330	2	2.65	1350142630	107009	34.24	12450	12860	12020	16180	8720	12450	12617.54	3.37	0	-17268	13570	13010	12140	11580	10710	13290	11860	34	3730	500	8710	10	1	6856330	876	7.22	1.19	12	1.56	1771.00	10778.00	17720	20230717	-27.88	10050	20231120	27.16	12860	-0.62	20240214	10320	23.84	20240105	17720	-27.88	20230717	10050	27.16	20231120	3.50	N	170790	500	34 억		231050	N	N	0	N	00	N
96	20240214	090730	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12610	160	2	1.29	380202060	30551	9.78	12450	12690	12020	16180	8720	12450	12444.78	3.37	0	-3789	13570	13010	12140	11580	10710	13290	11860	34	3730	500	8710	10	1	6856330	865	7.12	1.17	12	0.45	1771.00	10778.00	17720	20230717	-28.84	10050	20231120	25.47	12700	-0.71	20240213	10320	22.19	20240105	17720	-28.84	20230717	10050	25.47	20231120	3.50	N	170790	500	34 억		231050	N	N	0	N	00	N
97	20240213	160731	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12450	1360	2	12.26	3791367740	310599	843.58	11270	12700	11270	14410	7770	11090	12205.93	2.72	0	46791	11543	11316	11173	10946	10803	11245	10875	34	3320	500	7760	10	1	6856330	854	7.03	1.16	12	4.53	1771.00	10778.00	17720	20230717	-29.74	10050	20231120	23.88	12700	-1.97	20240213	10320	20.64	20240105	17720	-29.74	20230717	10050	23.88	20231120	3.16	N	170790	500	34 억		186251	N	N	0	N	00	N
98	20240213	150729	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12590	1500	2	13.53	3617070990	296641	805.67	11270	12700	11270	14410	7770	11090	12193.50	2.72	0	46413	11543	11316	11173	10946	10803	11245	10875	34	3320	500	7760	10	1	6856330	863	7.11	1.17	12	4.33	1771.00	10778.00	17720	20230717	-28.95	10050	20231120	25.27	12700	-0.87	20240213	10320	22.00	20240105	17720	-28.95	20230717	10050	25.27	20231120	3.16	N	170790	500	34 억		186251	N	N	0	N	00	N
99	20240213	140737	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12650	1560	2	14.07	3387652010	278416	756.17	11270	12700	11270	14410	7770	11090	12167.67	2.72	0	48602	11543	11316	11173	10946	10803	11245	10875	34	3320	500	7760	10	1	6856330	867	7.14	1.17	12	4.06	1771.00	10778.00	17720	20230717	-28.61	10050	20231120	25.87	12700	-0.39	20240213	10320	22.58	20240105	17720	-28.61	20230717	10050	25.87	20231120	3.16	N	170790	500	34 억		186251	N	N	0	N	00	N
100	20240213	130728	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12600	1510	2	13.62	3047718730	251505	683.08	11270	12680	11270	14410	7770	11090	12118.01	2.72	0	48557	11543	11316	11173	10946	10803	11245	10875	34	3320	500	7760	10	1	6856330	864	7.11	1.17	12	3.67	1771.00	10778.00	17720	20230717	-28.89	10050	20231120	25.37	12680	-0.63	20240213	10320	22.09	20240105	17720	-28.89	20230717	10050	25.37	20231120	3.16	N	170790	500	34 억		186251	N	N	0	N	00	N
101	20240213	120737	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12340	1250	2	11.27	2197924720	183694	498.91	11270	12400	11270	14410	7770	11090	11965.24	2.72	0	41074	11543	11316	11173	10946	10803	11245	10875	34	3320	500	7760	10	1	6856330	846	6.97	1.14	12	2.68	1771.00	10778.00	17720	20230717	-30.36	10050	20231120	22.79	12400	-0.48	20240213	10320	19.57	20240105	17720	-30.36	20230717	10050	22.79	20231120	3.16	N	170790	500	34 억		186251	N	N	0	N	00	N
102	20240213	110747	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	11950	860	2	7.75	1237208180	105225	285.79	11270	12030	11270	14410	7770	11090	11757.87	2.72	0	25992	11543	11316	11173	10946	10803	11245	10875	34	3320	500	7760	10	1	6856330	819	6.75	1.11	12	1.53	1771.00	10778.00	17720	20230717	-32.56	10050	20231120	18.91	12030	-0.67	20240213	10320	15.79	20240105	17720	-32.56	20230717	10050	18.91	20231120	3.16	N	170790	500	34 억		186251	N	N	0	N	00	N
103	20240213	100621	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	11940	850	2	7.66	991172380	84583	229.73	11270	11990	11270	14410	7770	11090	11718.49	2.72	0	20894	11543	11316	11173	10946	10803	11245	10875	34	3320	500	7760	10	1	6856330	819	6.74	1.11	12	1.23	1771.00	10778.00	17720	20230717	-32.62	10050	20231120	18.81	11990	-0.42	20240213	10320	15.70	20240105	17720	-32.62	20230717	10050	18.81	20231120	3.16	N	170790	500	34 억		186251	N	N	0	N	00	N