KissMeData/109080/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	160743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10040	-40	5	-0.40	249325560	24930	133.18	10040	10070	9970	13100	7060	10080	10001.01	0.46	0	-4766	10233	10156	10083	10006	9933	10195	10045	28	3020	500	7050	10	1	5636000	566	7.65	1.02	12	0.44	1312.00	9863.00	17600	20230310	-42.95	9880	20231101	1.62	11480	-12.54	20240110	9950	0.90	20240206	17600	-42.95	20230310	9880	1.62	20231101	3.17	N	109080	500	28 억		25823	N	N	0	N	00	N
3	20240229	150745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9990	-90	5	-0.89	236654430	23664	126.42	10040	10070	9970	13100	7060	10080	10000.61	0.46	0	-4626	10233	10156	10083	10006	9933	10195	10045	28	3020	500	7050	10	1	5636000	563	7.61	1.01	12	0.42	1312.00	9863.00	17600	20230310	-43.24	9880	20231101	1.11	11480	-12.98	20240110	9950	0.40	20240206	17600	-43.24	20230310	9880	1.11	20231101	3.17	N	109080	500	28 억		25823	N	N	0	N	00	N
4	20240229	140746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9990	-90	5	-0.89	177222230	17708	94.60	10040	10070	9980	13100	7060	10080	10008.03	0.46	0	-3713	10233	10156	10083	10006	9933	10195	10045	28	3020	500	7050	10	1	5636000	563	7.61	1.01	12	0.31	1312.00	9863.00	17600	20230310	-43.24	9880	20231101	1.11	11480	-12.98	20240110	9950	0.40	20240206	17600	-43.24	20230310	9880	1.11	20231101	3.17	N	109080	500	28 억		25823	N	N	0	N	00	N
5	20240229	130743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10000	-80	5	-0.79	131757840	13158	70.29	10040	10070	9990	13100	7060	10080	10013.52	0.46	0	-2900	10233	10156	10083	10006	9933	10195	10045	28	3020	500	7050	10	1	5636000	564	7.62	1.01	12	0.23	1312.00	9863.00	17600	20230310	-43.18	9880	20231101	1.21	11480	-12.89	20240110	9950	0.50	20240206	17600	-43.18	20230310	9880	1.21	20231101	3.17	N	109080	500	28 억		25823	N	N	0	N	00	N
6	20240229	120744	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10020	-60	5	-0.60	104083560	10392	55.52	10040	10070	9990	13100	7060	10080	10015.74	0.46	0	-1379	10233	10156	10083	10006	9933	10195	10045	28	3020	500	7050	10	1	5636000	565	7.64	1.02	12	0.18	1312.00	9863.00	17600	20230310	-43.07	9880	20231101	1.42	11480	-12.72	20240110	9950	0.70	20240206	17600	-43.07	20230310	9880	1.42	20231101	3.17	N	109080	500	28 억		25823	N	N	0	N	00	N
7	20240229	110745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10020	-60	5	-0.60	93581650	9344	49.92	10040	10070	9990	13100	7060	10080	10015.16	0.46	0	-1408	10233	10156	10083	10006	9933	10195	10045	28	3020	500	7050	10	1	5636000	565	7.64	1.02	12	0.17	1312.00	9863.00	17600	20230310	-43.07	9880	20231101	1.42	11480	-12.72	20240110	9950	0.70	20240206	17600	-43.07	20230310	9880	1.42	20231101	3.17	N	109080	500	28 억		25823	N	N	0	N	00	N
8	20240229	100747	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10050	-30	5	-0.30	57012140	5691	30.40	10040	10070	9990	13100	7060	10080	10017.95	0.46	0	-1327	10233	10156	10083	10006	9933	10195	10045	28	3020	500	7050	10	1	5636000	566	7.66	1.02	12	0.10	1312.00	9863.00	17600	20230310	-42.90	9880	20231101	1.72	11480	-12.46	20240110	9950	1.01	20240206	17600	-42.90	20230310	9880	1.72	20231101	3.17	N	109080	500	28 억		25823	N	N	0	N	00	N
9	20240229	090744	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10010	-70	5	-0.69	21789280	2172	11.60	10040	10040	10010	13100	7060	10080	10031.90	0.46	0	-770	10233	10156	10083	10006	9933	10195	10045	28	3020	500	7050	10	1	5636000	564	7.63	1.01	12	0.04	1312.00	9863.00	17600	20230310	-43.12	9880	20231101	1.32	11480	-12.80	20240110	9950	0.60	20240206	17600	-43.12	20230310	9880	1.32	20231101	3.17	N	109080	500	28 억		25823	N	N	0	N	00	N
10	20240228	160701	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10080	0	3	0.00	188263360	18695	69.49	10030	10160	10010	13100	7060	10080	10070.25	0.41	0	2825	10400	10240	10130	9970	9860	10185	9915	28	3020	500	7050	10	1	5636000	568	7.68	1.02	12	0.33	1312.00	9863.00	17600	20230310	-42.73	9880	20231101	2.02	11480	-12.20	20240110	9950	1.31	20240206	17600	-42.73	20230310	9880	2.02	20231101	3.26	N	109080	500	28 억		22998	N	N	0	N	00	N
11	20240228	150700	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10070	-10	5	-0.10	181228990	17995	66.89	10030	10160	10010	13100	7060	10080	10071.07	0.41	0	2807	10400	10240	10130	9970	9860	10185	9915	28	3020	500	7050	10	1	5636000	568	7.68	1.02	12	0.32	1312.00	9863.00	17600	20230310	-42.78	9880	20231101	1.92	11480	-12.28	20240110	9950	1.21	20240206	17600	-42.78	20230310	9880	1.92	20231101	3.26	N	109080	500	28 억		22998	N	N	0	N	00	N
12	20240228	140743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10110	30	2	0.30	125643860	12469	46.35	10030	10160	10010	13100	7060	10080	10076.50	0.41	0	2693	10400	10240	10130	9970	9860	10185	9915	28	3020	500	7050	10	1	5636000	570	7.71	1.03	12	0.22	1312.00	9863.00	17600	20230310	-42.56	9880	20231101	2.33	11480	-11.93	20240110	9950	1.61	20240206	17600	-42.56	20230310	9880	2.33	20231101	3.26	N	109080	500	28 억		22998	N	N	0	N	00	N
13	20240228	130744	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10130	50	2	0.50	124165110	12323	45.81	10030	10160	10010	13100	7060	10080	10075.88	0.41	0	2697	10400	10240	10130	9970	9860	10185	9915	28	3020	500	7050	10	1	5636000	571	7.72	1.03	12	0.22	1312.00	9863.00	17600	20230310	-42.44	9880	20231101	2.53	11480	-11.76	20240110	9950	1.81	20240206	17600	-42.44	20230310	9880	2.53	20231101	3.26	N	109080	500	28 억		22998	N	N	0	N	00	N
14	20240228	120746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10080	0	3	0.00	108976860	10815	40.20	10030	10160	10010	13100	7060	10080	10076.45	0.41	0	2749	10400	10240	10130	9970	9860	10185	9915	28	3020	500	7050	10	1	5636000	568	7.68	1.02	12	0.19	1312.00	9863.00	17600	20230310	-42.73	9880	20231101	2.02	11480	-12.20	20240110	9950	1.31	20240206	17600	-42.73	20230310	9880	2.02	20231101	3.26	N	109080	500	28 억		22998	N	N	0	N	00	N
15	20240228	110716	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10070	-10	5	-0.10	97056810	9636	35.82	10030	10160	10010	13100	7060	10080	10072.31	0.41	0	2883	10400	10240	10130	9970	9860	10185	9915	28	3020	500	7050	10	1	5636000	568	7.68	1.02	12	0.17	1312.00	9863.00	17600	20230310	-42.78	9880	20231101	1.92	11480	-12.28	20240110	9950	1.21	20240206	17600	-42.78	20230310	9880	1.92	20231101	3.26	N	109080	500	28 억		22998	N	N	0	N	00	N
16	20240228	100742	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10090	10	2	0.10	50194670	5000	18.59	10030	10130	10010	13100	7060	10080	10038.93	0.41	0	276	10400	10240	10130	9970	9860	10185	9915	28	3020	500	7050	10	1	5636000	569	7.69	1.02	12	0.09	1312.00	9863.00	17600	20230310	-42.67	9880	20231101	2.13	11480	-12.11	20240110	9950	1.41	20240206	17600	-42.67	20230310	9880	2.13	20231101	3.26	N	109080	500	28 억		22998	N	N	0	N	00	N
17	20240228	090747	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10120	40	2	0.40	7139250	711	2.64	10030	10120	10030	13100	7060	10080	10041.14	0.41	0	29	10400	10240	10130	9970	9860	10185	9915	28	3020	500	7050	10	1	5636000	570	7.71	1.03	12	0.01	1312.00	9863.00	17600	20230310	-42.50	9880	20231101	2.43	11480	-11.85	20240110	9950	1.71	20240206	17600	-42.50	20230310	9880	2.43	20231101	3.26	N	109080	500	28 억		22998	N	N	0	N	00	N
18	20240227	160744	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10080	-220	5	-2.14	266134250	26335	141.23	10210	10290	10020	13390	7210	10300	10105.74	0.56	0	-8500	10446	10372	10236	10162	10026	10410	10200	28	3090	500	7210	10	1	5636000	568	7.68	1.02	12	0.47	1312.00	9863.00	17600	20230310	-42.73	9880	20231101	2.02	11480	-12.20	20240110	9950	1.31	20240206	17600	-42.73	20230310	9880	2.02	20231101	3.31	N	109080	500	28 억		31497	N	N	0	N	00	N
19	20240227	150746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10070	-230	5	-2.23	258822250	25609	137.34	10210	10290	10020	13390	7210	10300	10106.69	0.56	0	-8056	10446	10372	10236	10162	10026	10410	10200	28	3090	500	7210	10	1	5636000	568	7.68	1.02	12	0.45	1312.00	9863.00	17600	20230310	-42.78	9880	20231101	1.92	11480	-12.28	20240110	9950	1.21	20240206	17600	-42.78	20230310	9880	1.92	20231101	3.31	N	109080	500	28 억		31497	N	N	0	N	00	N
20	20240227	140742	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10070	-230	5	-2.23	234197270	23161	124.21	10210	10290	10020	13390	7210	10300	10111.71	0.56	0	-7509	10446	10372	10236	10162	10026	10410	10200	28	3090	500	7210	10	1	5636000	568	7.68	1.02	12	0.41	1312.00	9863.00	17600	20230310	-42.78	9880	20231101	1.92	11480	-12.28	20240110	9950	1.21	20240206	17600	-42.78	20230310	9880	1.92	20231101	3.31	N	109080	500	28 억		31497	N	N	0	N	00	N
21	20240227	130704	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10050	-250	5	-2.43	212783740	21034	112.80	10210	10290	10020	13390	7210	10300	10116.18	0.56	0	-7505	10446	10372	10236	10162	10026	10410	10200	28	3090	500	7210	10	1	5636000	566	7.66	1.02	12	0.37	1312.00	9863.00	17600	20230310	-42.90	9880	20231101	1.72	11480	-12.46	20240110	9950	1.01	20240206	17600	-42.90	20230310	9880	1.72	20231101	3.31	N	109080	500	28 억		31497	N	N	0	N	00	N
22	20240227	120746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10080	-220	5	-2.14	176534640	17424	93.44	10210	10290	10050	13390	7210	10300	10131.69	0.56	0	-7432	10446	10372	10236	10162	10026	10410	10200	28	3090	500	7210	10	1	5636000	568	7.68	1.02	12	0.31	1312.00	9863.00	17600	20230310	-42.73	9880	20231101	2.02	11480	-12.20	20240110	9950	1.31	20240206	17600	-42.73	20230310	9880	2.02	20231101	3.31	N	109080	500	28 억		31497	N	N	0	N	00	N
23	20240227	110744	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10140	-160	5	-1.55	125052340	12321	66.07	10210	10290	10100	13390	7210	10300	10149.53	0.56	0	-5266	10446	10372	10236	10162	10026	10410	10200	28	3090	500	7210	10	1	5636000	571	7.73	1.03	12	0.22	1312.00	9863.00	17600	20230310	-42.39	9880	20231101	2.63	11480	-11.67	20240110	9950	1.91	20240206	17600	-42.39	20230310	9880	2.63	20231101	3.31	N	109080	500	28 억		31497	N	N	0	N	00	N
24	20240227	100741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10210	-90	5	-0.87	86093910	8473	45.44	10210	10290	10100	13390	7210	10300	10160.97	0.56	0	-4426	10446	10372	10236	10162	10026	10410	10200	28	3090	500	7210	10	1	5636000	575	7.78	1.04	12	0.15	1312.00	9863.00	17600	20230310	-41.99	9880	20231101	3.34	11480	-11.06	20240110	9950	2.61	20240206	17600	-41.99	20230310	9880	3.34	20231101	3.31	N	109080	500	28 억		31497	N	N	0	N	00	N
25	20240227	090743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10250	-50	5	-0.49	2492300	244	1.31	10210	10250	10210	13390	7210	10300	10214.34	0.56	0	105	10446	10372	10236	10162	10026	10410	10200	28	3090	500	7210	10	1	5636000	578	7.81	1.04	12	0.00	1312.00	9863.00	17600	20230310	-41.76	9880	20231101	3.74	11480	-10.71	20240110	9950	3.02	20240206	17600	-41.76	20230310	9880	3.74	20231101	3.31	N	109080	500	28 억		31497	N	N	0	N	00	N
26	20240226	160741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10300	140	2	1.38	190310480	18634	99.49	10110	10310	10100	13200	7120	10160	10213.08	0.50	0	3532	10393	10276	10193	10076	9993	10235	10035	28	3040	500	7110	10	1	5636000	581	7.85	1.04	12	0.33	1312.00	9863.00	17600	20230310	-41.48	9880	20231101	4.25	11480	-10.28	20240110	9950	3.52	20240206	17600	-41.48	20230310	9880	4.25	20231101	3.32	N	109080	500	28 억		27965	N	N	0	N	00	N
27	20240226	150738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10310	150	2	1.48	175962580	17241	92.05	10110	10310	10100	13200	7120	10160	10206.05	0.50	0	3376	10393	10276	10193	10076	9993	10235	10035	28	3040	500	7110	10	1	5636000	581	7.86	1.05	12	0.31	1312.00	9863.00	17600	20230310	-41.42	9880	20231101	4.35	11480	-10.19	20240110	9950	3.62	20240206	17600	-41.42	20230310	9880	4.35	20231101	3.32	N	109080	500	28 억		27965	N	N	0	N	00	N
28	20240226	140738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10260	100	2	0.98	155528020	15257	81.46	10110	10310	10100	13200	7120	10160	10193.88	0.50	0	2993	10393	10276	10193	10076	9993	10235	10035	28	3040	500	7110	10	1	5636000	578	7.82	1.04	12	0.27	1312.00	9863.00	17600	20230310	-41.70	9880	20231101	3.85	11480	-10.63	20240110	9950	3.12	20240206	17600	-41.70	20230310	9880	3.85	20231101	3.32	N	109080	500	28 억		27965	N	N	0	N	00	N
29	20240226	130735	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10240	80	2	0.79	116956690	11501	61.40	10110	10240	10100	13200	7120	10160	10169.26	0.50	0	1248	10393	10276	10193	10076	9993	10235	10035	28	3040	500	7110	10	1	5636000	577	7.80	1.04	12	0.20	1312.00	9863.00	17600	20230310	-41.82	9880	20231101	3.64	11480	-10.80	20240110	9950	2.91	20240206	17600	-41.82	20230310	9880	3.64	20231101	3.32	N	109080	500	28 억		27965	N	N	0	N	00	N
30	20240226	120733	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10220	60	2	0.59	86906420	8556	45.68	10110	10230	10100	13200	7120	10160	10157.37	0.50	0	1695	10393	10276	10193	10076	9993	10235	10035	28	3040	500	7110	10	1	5636000	576	7.79	1.04	12	0.15	1312.00	9863.00	17600	20230310	-41.93	9880	20231101	3.44	11480	-10.98	20240110	9950	2.71	20240206	17600	-41.93	20230310	9880	3.44	20231101	3.32	N	109080	500	28 억		27965	N	N	0	N	00	N
31	20240226	110733	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10200	40	2	0.39	73623510	7251	38.71	10110	10230	10100	13200	7120	10160	10153.57	0.50	0	1695	10393	10276	10193	10076	9993	10235	10035	28	3040	500	7110	10	1	5636000	575	7.77	1.03	12	0.13	1312.00	9863.00	17600	20230310	-42.05	9880	20231101	3.24	11480	-11.15	20240110	9950	2.51	20240206	17600	-42.05	20230310	9880	3.24	20231101	3.32	N	109080	500	28 억		27965	N	N	0	N	00	N
32	20240226	100731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10180	20	2	0.20	55512970	5472	29.22	10110	10230	10100	13200	7120	10160	10144.91	0.50	0	1466	10393	10276	10193	10076	9993	10235	10035	28	3040	500	7110	10	1	5636000	574	7.76	1.03	12	0.10	1312.00	9863.00	17600	20230310	-42.16	9880	20231101	3.04	11480	-11.32	20240110	9950	2.31	20240206	17600	-42.16	20230310	9880	3.04	20231101	3.32	N	109080	500	28 억		27965	N	N	0	N	00	N
33	20240226	090730	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10120	-40	5	-0.39	16306510	1611	8.60	10110	10200	10110	13200	7120	10160	10121.98	0.50	0	-90	10393	10276	10193	10076	9993	10235	10035	28	3040	500	7110	10	1	5636000	570	7.71	1.03	12	0.03	1312.00	9863.00	17600	20230310	-42.50	9880	20231101	2.43	11480	-11.85	20240110	9950	1.71	20240206	17600	-42.50	20230310	9880	2.43	20231101	3.32	N	109080	500	28 억		27965	N	N	0	N	00	N
34	20240223	160731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10160	-100	5	-0.97	189454120	18630	82.75	10280	10310	10110	13330	7190	10260	10169.31	0.56	0	-3607	10546	10402	10296	10152	10046	10350	10100	28	3070	500	7180	10	1	5636000	573	7.74	1.03	12	0.33	1312.00	9863.00	17600	20230310	-42.27	9880	20231101	2.83	11480	-11.50	20240110	9950	2.11	20240206	17600	-42.27	20230310	9880	2.83	20231101	3.34	N	109080	500	28 억		31572	N	N	0	N	00	N
35	20240223	150726	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10120	-140	5	-1.36	181203120	17817	79.14	10280	10310	10110	13330	7190	10260	10170.24	0.56	0	-3467	10546	10402	10296	10152	10046	10350	10100	28	3070	500	7180	10	1	5636000	570	7.71	1.03	12	0.32	1312.00	9863.00	17600	20230310	-42.50	9880	20231101	2.43	11480	-11.85	20240110	9950	1.71	20240206	17600	-42.50	20230310	9880	2.43	20231101	3.34	N	109080	500	28 억		31572	N	N	0	N	00	N
36	20240223	140728	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10150	-110	5	-1.07	141854530	13937	61.90	10280	10310	10110	13330	7190	10260	10178.27	0.56	0	-3509	10546	10402	10296	10152	10046	10350	10100	28	3070	500	7180	10	1	5636000	572	7.74	1.03	12	0.25	1312.00	9863.00	17600	20230310	-42.33	9880	20231101	2.73	11480	-11.59	20240110	9950	2.01	20240206	17600	-42.33	20230310	9880	2.73	20231101	3.34	N	109080	500	28 억		31572	N	N	0	N	00	N
37	20240223	130724	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10200	-60	5	-0.58	133372700	13102	58.19	10280	10310	10110	13330	7190	10260	10179.57	0.56	0	-3509	10546	10402	10296	10152	10046	10350	10100	28	3070	500	7180	10	1	5636000	575	7.77	1.03	12	0.23	1312.00	9863.00	17600	20230310	-42.05	9880	20231101	3.24	11480	-11.15	20240110	9950	2.51	20240206	17600	-42.05	20230310	9880	3.24	20231101	3.34	N	109080	500	28 억		31572	N	N	0	N	00	N
38	20240223	120726	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10250	-10	5	-0.10	115480440	11346	50.40	10280	10310	10110	13330	7190	10260	10178.08	0.56	0	-2904	10546	10402	10296	10152	10046	10350	10100	28	3070	500	7180	10	1	5636000	578	7.81	1.04	12	0.20	1312.00	9863.00	17600	20230310	-41.76	9880	20231101	3.74	11480	-10.71	20240110	9950	3.02	20240206	17600	-41.76	20230310	9880	3.74	20231101	3.34	N	109080	500	28 억		31572	N	N	0	N	00	N
39	20240223	110720	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10170	-90	5	-0.88	99930830	9824	43.64	10280	10310	10110	13330	7190	10260	10172.11	0.56	0	-2882	10546	10402	10296	10152	10046	10350	10100	28	3070	500	7180	10	1	5636000	573	7.75	1.03	12	0.17	1312.00	9863.00	17600	20230310	-42.22	9880	20231101	2.94	11480	-11.41	20240110	9950	2.21	20240206	17600	-42.22	20230310	9880	2.94	20231101	3.34	N	109080	500	28 억		31572	N	N	0	N	00	N
40	20240223	100721	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10180	-80	5	-0.78	77950400	7662	34.03	10280	10310	10110	13330	7190	10260	10173.64	0.56	0	-3791	10546	10402	10296	10152	10046	10350	10100	28	3070	500	7180	10	1	5636000	574	7.76	1.03	12	0.14	1312.00	9863.00	17600	20230310	-42.16	9880	20231101	3.04	11480	-11.32	20240110	9950	2.31	20240206	17600	-42.16	20230310	9880	3.04	20231101	3.34	N	109080	500	28 억		31572	N	N	0	N	00	N
41	20240223	090724	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10290	30	2	0.29	7668970	747	3.32	10280	10310	10250	13330	7190	10260	10266.36	0.56	0	-520	10546	10402	10296	10152	10046	10350	10100	28	3070	500	7180	10	1	5636000	580	7.84	1.04	12	0.01	1312.00	9863.00	17600	20230310	-41.53	9880	20231101	4.15	11480	-10.37	20240110	9950	3.42	20240206	17600	-41.53	20230310	9880	4.15	20231101	3.34	N	109080	500	28 억		31572	N	N	0	N	00	N
42	20240222	160716	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10260	-140	5	-1.35	231236910	22499	85.38	10420	10440	10190	13520	7280	10400	10277.65	0.59	0	-1831	10766	10582	10466	10282	10166	10525	10225	28	3120	500	7280	10	1	5636000	578	7.82	1.04	12	0.40	1312.00	9863.00	17600	20230310	-41.70	9880	20231101	3.85	11480	-10.63	20240110	9950	3.12	20240206	17600	-41.70	20230310	9880	3.85	20231101	3.38	N	109080	500	28 억		33403	N	N	0	N	00	N
43	20240222	150725	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10280	-120	5	-1.15	212701270	20685	78.49	10420	10440	10190	13520	7280	10400	10282.88	0.59	0	-1722	10766	10582	10466	10282	10166	10525	10225	28	3120	500	7280	10	1	5636000	579	7.84	1.04	12	0.37	1312.00	9863.00	17600	20230310	-41.59	9880	20231101	4.05	11480	-10.45	20240110	9950	3.32	20240206	17600	-41.59	20230310	9880	4.05	20231101	3.38	N	109080	500	28 억		33403	N	N	0	N	00	N
44	20240222	140720	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10290	-110	5	-1.06	201495130	19592	74.34	10420	10440	10190	13520	7280	10400	10284.56	0.59	0	-1641	10766	10582	10466	10282	10166	10525	10225	28	3120	500	7280	10	1	5636000	580	7.84	1.04	12	0.35	1312.00	9863.00	17600	20230310	-41.53	9880	20231101	4.15	11480	-10.37	20240110	9950	3.42	20240206	17600	-41.53	20230310	9880	4.15	20231101	3.38	N	109080	500	28 억		33403	N	N	0	N	00	N
45	20240222	130709	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10290	-110	5	-1.06	185308600	18016	68.36	10420	10440	10190	13520	7280	10400	10285.78	0.59	0	-1566	10766	10582	10466	10282	10166	10525	10225	28	3120	500	7280	10	1	5636000	580	7.84	1.04	12	0.32	1312.00	9863.00	17600	20230310	-41.53	9880	20231101	4.15	11480	-10.37	20240110	9950	3.42	20240206	17600	-41.53	20230310	9880	4.15	20231101	3.38	N	109080	500	28 억		33403	N	N	0	N	00	N
46	20240222	120720	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10330	-70	5	-0.67	172957980	16817	63.81	10420	10440	10190	13520	7280	10400	10284.71	0.59	0	-1279	10766	10582	10466	10282	10166	10525	10225	28	3120	500	7280	10	1	5636000	582	7.87	1.05	12	0.30	1312.00	9863.00	17600	20230310	-41.31	9880	20231101	4.55	11480	-10.02	20240110	9950	3.82	20240206	17600	-41.31	20230310	9880	4.55	20231101	3.38	N	109080	500	28 억		33403	N	N	0	N	00	N
47	20240222	110716	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10340	-60	5	-0.58	163846050	15934	60.46	10420	10440	10190	13520	7280	10400	10282.79	0.59	0	-1145	10766	10582	10466	10282	10166	10525	10225	28	3120	500	7280	10	1	5636000	583	7.88	1.05	12	0.28	1312.00	9863.00	17600	20230310	-41.25	9880	20231101	4.66	11480	-9.93	20240110	9950	3.92	20240206	17600	-41.25	20230310	9880	4.66	20231101	3.38	N	109080	500	28 억		33403	N	N	0	N	00	N
48	20240222	100709	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10320	-80	5	-0.77	150133540	14606	55.42	10420	10440	10190	13520	7280	10400	10278.89	0.59	0	-1244	10766	10582	10466	10282	10166	10525	10225	28	3120	500	7280	10	1	5636000	582	7.87	1.05	12	0.26	1312.00	9863.00	17600	20230310	-41.36	9880	20231101	4.45	11480	-10.10	20240110	9950	3.72	20240206	17600	-41.36	20230310	9880	4.45	20231101	3.38	N	109080	500	28 억		33403	N	N	0	N	00	N
49	20240222	090722	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10400	0	3	0.00	20226320	1954	7.41	10420	10420	10300	13520	7280	10400	10351.24	0.59	0	-237	10766	10582	10466	10282	10166	10525	10225	28	3120	500	7280	10	1	5636000	586	7.93	1.05	12	0.03	1312.00	9863.00	17600	20230310	-40.91	9880	20231101	5.26	11480	-9.41	20240110	9950	4.52	20240206	17600	-40.91	20230310	9880	5.26	20231101	3.38	N	109080	500	28 억		33403	N	N	0	N	00	N
50	20240221	160715	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10400	-100	5	-0.95	276787720	26341	207.56	10420	10650	10350	13650	7350	10500	10507.87	0.57	0	1265	10753	10626	10513	10386	10273	10690	10450	28	3150	500	7350	10	1	5636000	586	7.93	1.05	12	0.47	1312.00	9863.00	17600	20230310	-40.91	9880	20231101	5.26	11480	-9.41	20240110	9950	4.52	20240206	17600	-40.91	20230310	9880	5.26	20231101	3.35	N	109080	500	28 억		32138	N	N	0	N	00	N
51	20240221	150709	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10420	-80	5	-0.76	266432870	25346	199.72	10420	10650	10350	13650	7350	10500	10511.83	0.57	0	1548	10753	10626	10513	10386	10273	10690	10450	28	3150	500	7350	10	1	5636000	587	7.94	1.06	12	0.45	1312.00	9863.00	17600	20230310	-40.80	9880	20231101	5.47	11480	-9.23	20240110	9950	4.72	20240206	17600	-40.80	20230310	9880	5.47	20231101	3.35	N	109080	500	28 억		32138	N	N	0	N	00	N
52	20240221	140710	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10470	-30	5	-0.29	228624130	21727	171.20	10420	10650	10350	13650	7350	10500	10522.58	0.57	0	1709	10753	10626	10513	10386	10273	10690	10450	28	3150	500	7350	10	1	5636000	590	7.98	1.06	12	0.39	1312.00	9863.00	17600	20230310	-40.51	9880	20231101	5.97	11480	-8.80	20240110	9950	5.23	20240206	17600	-40.51	20230310	9880	5.97	20231101	3.35	N	109080	500	28 억		32138	N	N	0	N	00	N
53	20240221	130710	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10590	90	2	0.86	195610460	18586	146.45	10420	10650	10350	13650	7350	10500	10524.61	0.57	0	1845	10753	10626	10513	10386	10273	10690	10450	28	3150	500	7350	10	1	5636000	597	8.07	1.07	12	0.33	1312.00	9863.00	17600	20230310	-39.83	9880	20231101	7.19	11480	-7.75	20240110	9950	6.43	20240206	17600	-39.83	20230310	9880	7.19	20231101	3.35	N	109080	500	28 억		32138	N	N	0	N	00	N
54	20240221	120710	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10580	80	2	0.76	142908310	13582	107.02	10420	10650	10350	13650	7350	10500	10521.89	0.57	0	1576	10753	10626	10513	10386	10273	10690	10450	28	3150	500	7350	10	1	5636000	596	8.06	1.07	12	0.24	1312.00	9863.00	17600	20230310	-39.89	9880	20231101	7.09	11480	-7.84	20240110	9950	6.33	20240206	17600	-39.89	20230310	9880	7.09	20231101	3.35	N	109080	500	28 억		32138	N	N	0	N	00	N
55	20240221	110716	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10500	0	3	0.00	66858520	6385	50.31	10420	10550	10350	13650	7350	10500	10471.19	0.57	0	-170	10753	10626	10513	10386	10273	10690	10450	28	3150	500	7350	10	1	5636000	592	8.00	1.06	12	0.11	1312.00	9863.00	17600	20230310	-40.34	9880	20231101	6.28	11480	-8.54	20240110	9950	5.53	20240206	17600	-40.34	20230310	9880	6.28	20231101	3.35	N	109080	500	28 억		32138	N	N	0	N	00	N
56	20240221	100709	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10500	0	3	0.00	32390690	3102	24.44	10420	10520	10350	13650	7350	10500	10441.87	0.57	0	-589	10753	10626	10513	10386	10273	10690	10450	28	3150	500	7350	10	1	5636000	592	8.00	1.06	12	0.06	1312.00	9863.00	17600	20230310	-40.34	9880	20231101	6.28	11480	-8.54	20240110	9950	5.53	20240206	17600	-40.34	20230310	9880	6.28	20231101	3.35	N	109080	500	28 억		32138	N	N	0	N	00	N
57	20240221	090708	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10490	-10	5	-0.10	4299090	413	3.25	10420	10500	10400	13650	7350	10500	10409.42	0.57	0	-357	10753	10626	10513	10386	10273	10690	10450	28	3150	500	7350	10	1	5636000	591	8.00	1.06	12	0.01	1312.00	9863.00	17600	20230310	-40.40	9880	20231101	6.17	11480	-8.62	20240110	9950	5.43	20240206	17600	-40.40	20230310	9880	6.17	20231101	3.35	N	109080	500	28 억		32138	N	N	0	N	00	N
58	20240220	160702	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10500	-60	5	-0.57	133044460	12687	82.87	10460	10640	10400	13720	7400	10560	10486.67	0.58	0	-498	10660	10610	10520	10470	10380	10635	10495	28	3160	500	7390	10	1	5636000	592	8.00	1.06	12	0.23	1312.00	9863.00	17600	20230310	-40.34	9880	20231101	6.28	11480	-8.54	20240110	9950	5.53	20240206	17600	-40.34	20230310	9880	6.28	20231101	3.36	N	109080	500	28 억		32636	N	N	0	N	00	N
59	20240220	150705	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10500	-60	5	-0.57	129375670	12337	80.59	10460	10640	10400	13720	7400	10560	10486.80	0.58	0	-467	10660	10610	10520	10470	10380	10635	10495	28	3160	500	7390	10	1	5636000	592	8.00	1.06	12	0.22	1312.00	9863.00	17600	20230310	-40.34	9880	20231101	6.28	11480	-8.54	20240110	9950	5.53	20240206	17600	-40.34	20230310	9880	6.28	20231101	3.36	N	109080	500	28 억		32636	N	N	0	N	00	N
60	20240220	140703	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10480	-80	5	-0.76	113201680	10790	70.48	10460	10640	10400	13720	7400	10560	10491.35	0.58	0	-351	10660	10610	10520	10470	10380	10635	10495	28	3160	500	7390	10	1	5636000	591	7.99	1.06	12	0.19	1312.00	9863.00	17600	20230310	-40.45	9880	20231101	6.07	11480	-8.71	20240110	9950	5.33	20240206	17600	-40.45	20230310	9880	6.07	20231101	3.36	N	109080	500	28 억		32636	N	N	0	N	00	N
61	20240220	130706	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10460	-100	5	-0.95	98302700	9369	61.20	10460	10640	10400	13720	7400	10560	10492.34	0.58	0	-317	10660	10610	10520	10470	10380	10635	10495	28	3160	500	7390	10	1	5636000	590	7.97	1.06	12	0.17	1312.00	9863.00	17600	20230310	-40.57	9880	20231101	5.87	11480	-8.89	20240110	9950	5.13	20240206	17600	-40.57	20230310	9880	5.87	20231101	3.36	N	109080	500	28 억		32636	N	N	0	N	00	N
62	20240220	120659	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10480	-80	5	-0.76	93032080	8865	57.91	10460	10640	10400	13720	7400	10560	10494.31	0.58	0	-92	10660	10610	10520	10470	10380	10635	10495	28	3160	500	7390	10	1	5636000	591	7.99	1.06	12	0.16	1312.00	9863.00	17600	20230310	-40.45	9880	20231101	6.07	11480	-8.71	20240110	9950	5.33	20240206	17600	-40.45	20230310	9880	6.07	20231101	3.36	N	109080	500	28 억		32636	N	N	0	N	00	N
63	20240220	110702	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10430	-130	5	-1.23	81922000	7799	50.94	10460	10640	10400	13720	7400	10560	10504.17	0.58	0	49	10660	10610	10520	10470	10380	10635	10495	28	3160	500	7390	10	1	5636000	588	7.95	1.06	12	0.14	1312.00	9863.00	17600	20230310	-40.74	9880	20231101	5.57	11480	-9.15	20240110	9950	4.82	20240206	17600	-40.74	20230310	9880	5.57	20231101	3.36	N	109080	500	28 억		32636	N	N	0	N	00	N
64	20240220	100653	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10520	-40	5	-0.38	71629410	6816	44.52	10460	10640	10400	13720	7400	10560	10509.01	0.58	0	619	10660	10610	10520	10470	10380	10635	10495	28	3160	500	7390	10	1	5636000	593	8.02	1.07	12	0.12	1312.00	9863.00	17600	20230310	-40.23	9880	20231101	6.48	11480	-8.36	20240110	9950	5.73	20240206	17600	-40.23	20230310	9880	6.48	20231101	3.36	N	109080	500	28 억		32636	N	N	0	N	00	N
65	20240220	090709	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10630	70	2	0.66	39833270	3795	24.79	10460	10630	10410	13720	7400	10560	10496.25	0.58	0	1601	10660	10610	10520	10470	10380	10635	10495	28	3160	500	7390	10	1	5636000	599	8.10	1.08	12	0.07	1312.00	9863.00	17600	20230310	-39.60	9880	20231101	7.59	11480	-7.40	20240110	9950	6.83	20240206	17600	-39.60	20230310	9880	7.59	20231101	3.36	N	109080	500	28 억		32636	N	N	0	N	00	N
66	20240219	160703	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10560	20	2	0.19	157690280	14995	97.09	10480	10570	10430	13700	7380	10540	10516.19	0.57	0	526	10806	10672	10516	10382	10226	10595	10305	28	3160	500	7370	10	1	5636000	595	8.05	1.07	12	0.27	1312.00	9863.00	17600	20230310	-40.00	9880	20231101	6.88	11480	-8.01	20240110	9950	6.13	20240206	17600	-40.00	20230310	9880	6.88	20231101	3.34	N	109080	500	28 억		32110	N	N	0	N	00	N
67	20240219	150708	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10560	20	2	0.19	151993320	14455	93.59	10480	10570	10430	13700	7380	10540	10514.93	0.57	0	532	10806	10672	10516	10382	10226	10595	10305	28	3160	500	7370	10	1	5636000	595	8.05	1.07	12	0.26	1312.00	9863.00	17600	20230310	-40.00	9880	20231101	6.88	11480	-8.01	20240110	9950	6.13	20240206	17600	-40.00	20230310	9880	6.88	20231101	3.34	N	109080	500	28 억		32110	N	N	0	N	00	N
68	20240219	140706	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10540	0	3	0.00	138056720	13133	85.03	10480	10570	10430	13700	7380	10540	10512.20	0.57	0	251	10806	10672	10516	10382	10226	10595	10305	28	3160	500	7370	10	1	5636000	594	8.03	1.07	12	0.23	1312.00	9863.00	17600	20230310	-40.11	9880	20231101	6.68	11480	-8.19	20240110	9950	5.93	20240206	17600	-40.11	20230310	9880	6.68	20231101	3.34	N	109080	500	28 억		32110	N	N	0	N	00	N
69	20240219	130707	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10510	-30	5	-0.28	121607280	11567	74.89	10480	10570	10430	13700	7380	10540	10513.29	0.57	0	-126	10806	10672	10516	10382	10226	10595	10305	28	3160	500	7370	10	1	5636000	592	8.01	1.07	12	0.21	1312.00	9863.00	17600	20230310	-40.28	9880	20231101	6.38	11480	-8.45	20240110	9950	5.63	20240206	17600	-40.28	20230310	9880	6.38	20231101	3.34	N	109080	500	28 억		32110	N	N	0	N	00	N
70	20240219	120706	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10540	0	3	0.00	85257310	8101	52.45	10480	10570	10430	13700	7380	10540	10524.29	0.57	0	-881	10806	10672	10516	10382	10226	10595	10305	28	3160	500	7370	10	1	5636000	594	8.03	1.07	12	0.14	1312.00	9863.00	17600	20230310	-40.11	9880	20231101	6.68	11480	-8.19	20240110	9950	5.93	20240206	17600	-40.11	20230310	9880	6.68	20231101	3.34	N	109080	500	28 억		32110	N	N	0	N	00	N
71	20240219	110704	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10510	-30	5	-0.28	73830400	7015	45.42	10480	10570	10430	13700	7380	10540	10524.65	0.57	0	-608	10806	10672	10516	10382	10226	10595	10305	28	3160	500	7370	10	1	5636000	592	8.01	1.07	12	0.12	1312.00	9863.00	17600	20230310	-40.28	9880	20231101	6.38	11480	-8.45	20240110	9950	5.63	20240206	17600	-40.28	20230310	9880	6.38	20231101	3.34	N	109080	500	28 억		32110	N	N	0	N	00	N
72	20240219	100700	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10570	30	2	0.28	44622650	4244	27.48	10480	10570	10430	13700	7380	10540	10514.29	0.57	0	-219	10806	10672	10516	10382	10226	10595	10305	28	3160	500	7370	10	1	5636000	596	8.06	1.07	12	0.08	1312.00	9863.00	17600	20230310	-39.94	9880	20231101	6.98	11480	-7.93	20240110	9950	6.23	20240206	17600	-39.94	20230310	9880	6.98	20231101	3.34	N	109080	500	28 억		32110	N	N	0	N	00	N
73	20240219	090700	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10450	-90	5	-0.85	10673280	1019	6.60	10480	10540	10450	13700	7380	10540	10474.27	0.57	0	-201	10806	10672	10516	10382	10226	10595	10305	28	3160	500	7370	10	1	5636000	589	7.96	1.06	12	0.02	1312.00	9863.00	17600	20230310	-40.62	9880	20231101	5.77	11480	-8.97	20240110	9950	5.03	20240206	17600	-40.62	20230310	9880	5.77	20231101	3.34	N	109080	500	28 억		32110	N	N	0	N	00	N
74	20240216	160656	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10540	-10	5	-0.09	158400400	15186	38.83	10650	10650	10360	13710	7390	10550	10430.66	0.65	0	-4614	10883	10716	10443	10276	10003	10800	10360	28	3160	500	7380	10	1	5636000	594	8.03	1.07	12	0.27	1312.00	9863.00	17600	20230310	-40.11	9880	20231101	6.68	11480	-8.19	20240110	9950	5.93	20240206	17600	-40.11	20230310	9880	6.68	20231101	3.38	N	109080	500	28 억		36696	N	N	0	N	00	N
75	20240216	150703	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10450	-100	5	-0.95	148452110	14239	36.41	10650	10650	10360	13710	7390	10550	10425.74	0.65	0	-4460	10883	10716	10443	10276	10003	10800	10360	28	3160	500	7380	10	1	5636000	589	7.96	1.06	12	0.25	1312.00	9863.00	17600	20230310	-40.62	9880	20231101	5.77	11480	-8.97	20240110	9950	5.03	20240206	17600	-40.62	20230310	9880	5.77	20231101	3.38	N	109080	500	28 억		36696	N	N	0	N	00	N
76	20240216	140705	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10410	-140	5	-1.33	129720400	12446	31.82	10650	10650	10360	13710	7390	10550	10422.66	0.65	0	-3299	10883	10716	10443	10276	10003	10800	10360	28	3160	500	7380	10	1	5636000	587	7.93	1.06	12	0.22	1312.00	9863.00	17600	20230310	-40.85	9880	20231101	5.36	11480	-9.32	20240110	9950	4.62	20240206	17600	-40.85	20230310	9880	5.36	20231101	3.38	N	109080	500	28 억		36696	N	N	0	N	00	N
77	20240216	130657	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10450	-100	5	-0.95	122977470	11799	30.17	10650	10650	10360	13710	7390	10550	10422.70	0.65	0	-3492	10883	10716	10443	10276	10003	10800	10360	28	3160	500	7380	10	1	5636000	589	7.96	1.06	12	0.21	1312.00	9863.00	17600	20230310	-40.62	9880	20231101	5.77	11480	-8.97	20240110	9950	5.03	20240206	17600	-40.62	20230310	9880	5.77	20231101	3.38	N	109080	500	28 억		36696	N	N	0	N	00	N
78	20240216	120700	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10460	-90	5	-0.85	118799210	11398	29.14	10650	10650	10360	13710	7390	10550	10422.81	0.65	0	-3586	10883	10716	10443	10276	10003	10800	10360	28	3160	500	7380	10	1	5636000	590	7.97	1.06	12	0.20	1312.00	9863.00	17600	20230310	-40.57	9880	20231101	5.87	11480	-8.89	20240110	9950	5.13	20240206	17600	-40.57	20230310	9880	5.87	20231101	3.38	N	109080	500	28 억		36696	N	N	0	N	00	N
79	20240216	110709	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10420	-130	5	-1.23	111131750	10661	27.26	10650	10650	10360	13710	7390	10550	10424.14	0.65	0	-3417	10883	10716	10443	10276	10003	10800	10360	28	3160	500	7380	10	1	5636000	587	7.94	1.06	12	0.19	1312.00	9863.00	17600	20230310	-40.80	9880	20231101	5.47	11480	-9.23	20240110	9950	4.72	20240206	17600	-40.80	20230310	9880	5.47	20231101	3.38	N	109080	500	28 억		36696	N	N	0	N	00	N
80	20240216	100701	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10420	-130	5	-1.23	88235590	8460	21.63	10650	10650	10360	13710	7390	10550	10429.74	0.65	0	-3858	10883	10716	10443	10276	10003	10800	10360	28	3160	500	7380	10	1	5636000	587	7.94	1.06	12	0.15	1312.00	9863.00	17600	20230310	-40.80	9880	20231101	5.47	11480	-9.23	20240110	9950	4.72	20240206	17600	-40.80	20230310	9880	5.47	20231101	3.38	N	109080	500	28 억		36696	N	N	0	N	00	N
81	20240216	090654	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10490	-60	5	-0.57	12758130	1217	3.11	10650	10650	10440	13710	7390	10550	10483.26	0.65	0	-265	10883	10716	10443	10276	10003	10800	10360	28	3160	500	7380	10	1	5636000	591	8.00	1.06	12	0.02	1312.00	9863.00	17600	20230310	-40.40	9880	20231101	6.17	11480	-8.62	20240110	9950	5.43	20240206	17600	-40.40	20230310	9880	6.17	20231101	3.38	N	109080	500	28 억		36696	N	N	0	N	00	N
82	20240215	160655	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10550	350	2	3.43	408048840	38895	131.81	10260	10610	10170	13260	7140	10200	10490.92	0.56	0	5245	10420	10310	10140	10030	9860	10225	9945	28	3060	500	7140	10	1	5636000	595	8.04	1.07	12	0.69	1312.00	9863.00	17600	20230310	-40.06	9880	20231101	6.78	11480	-8.10	20240110	9950	6.03	20240206	17600	-40.06	20230310	9880	6.78	20231101	3.41	N	109080	500	28 억		31634	N	N	0	N	00	N
83	20240215	150701	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10480	280	2	2.75	396544470	37802	128.11	10260	10610	10170	13260	7140	10200	10490.04	0.56	0	5386	10420	10310	10140	10030	9860	10225	9945	28	3060	500	7140	10	1	5636000	591	7.99	1.06	12	0.67	1312.00	9863.00	17600	20230310	-40.45	9880	20231101	6.07	11480	-8.71	20240110	9950	5.33	20240206	17600	-40.45	20230310	9880	6.07	20231101	3.41	N	109080	500	28 억		31634	N	N	0	N	00	N
84	20240215	140657	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10550	350	2	3.43	359484580	34280	116.17	10260	10610	10170	13260	7140	10200	10486.71	0.56	0	5244	10420	10310	10140	10030	9860	10225	9945	28	3060	500	7140	10	1	5636000	595	8.04	1.07	12	0.61	1312.00	9863.00	17600	20230310	-40.06	9880	20231101	6.78	11480	-8.10	20240110	9950	6.03	20240206	17600	-40.06	20230310	9880	6.78	20231101	3.41	N	109080	500	28 억		31634	N	N	0	N	00	N
85	20240215	130648	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10600	400	2	3.92	304765510	29111	98.65	10260	10610	10170	13260	7140	10200	10469.08	0.56	0	5195	10420	10310	10140	10030	9860	10225	9945	28	3060	500	7140	10	1	5636000	597	8.08	1.07	12	0.52	1312.00	9863.00	17600	20230310	-39.77	9880	20231101	7.29	11480	-7.67	20240110	9950	6.53	20240206	17600	-39.77	20230310	9880	7.29	20231101	3.41	N	109080	500	28 억		31634	N	N	0	N	00	N
86	20240215	120656	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10580	380	2	3.73	256116850	24514	83.08	10260	10590	10170	13260	7140	10200	10447.78	0.56	0	5405	10420	10310	10140	10030	9860	10225	9945	28	3060	500	7140	10	1	5636000	596	8.06	1.07	12	0.43	1312.00	9863.00	17600	20230310	-39.89	9880	20231101	7.09	11480	-7.84	20240110	9950	6.33	20240206	17600	-39.89	20230310	9880	7.09	20231101	3.41	N	109080	500	28 억		31634	N	N	0	N	00	N
87	20240215	110652	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10570	370	2	3.63	210261990	20166	68.34	10260	10580	10170	13260	7140	10200	10426.56	0.56	0	5458	10420	10310	10140	10030	9860	10225	9945	28	3060	500	7140	10	1	5636000	596	8.06	1.07	12	0.36	1312.00	9863.00	17600	20230310	-39.94	9880	20231101	6.98	11480	-7.93	20240110	9950	6.23	20240206	17600	-39.94	20230310	9880	6.98	20231101	3.41	N	109080	500	28 억		31634	N	N	0	N	00	N
88	20240215	100651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10490	290	2	2.84	109740760	10580	35.85	10260	10500	10170	13260	7140	10200	10372.47	0.56	0	2922	10420	10310	10140	10030	9860	10225	9945	28	3060	500	7140	10	1	5636000	591	8.00	1.06	12	0.19	1312.00	9863.00	17600	20230310	-40.40	9880	20231101	6.17	11480	-8.62	20240110	9950	5.43	20240206	17600	-40.40	20230310	9880	6.17	20231101	3.41	N	109080	500	28 억		31634	N	N	0	N	00	N
89	20240215	090653	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10230	30	2	0.29	2434130	238	0.81	10260	10260	10210	13260	7140	10200	10227.44	0.56	0	-38	10420	10310	10140	10030	9860	10225	9945	28	3060	500	7140	10	1	5636000	577	7.80	1.04	12	0.00	1312.00	9863.00	17600	20230310	-41.88	9880	20231101	3.54	11480	-10.89	20240110	9950	2.81	20240206	17600	-41.88	20230310	9880	3.54	20231101	3.41	N	109080	500	28 억		31634	N	N	0	N	00	N
90	20240214	160649	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10200	10	2	0.10	294264290	29202	86.50	10250	10250	9970	13240	7140	10190	10076.85	0.44	0	6480	10516	10352	10266	10102	10016	10310	10060	28	3050	500	7130	10	1	5636000	575	7.77	1.03	12	0.52	1312.00	9863.00	17600	20230310	-42.05	9880	20231101	3.24	11480	-11.15	20240110	9950	2.51	20240206	17600	-42.05	20230310	9880	3.24	20231101	3.42	N	109080	500	28 억		24983	N	N	0	N	00	N
91	20240214	150649	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10210	20	2	0.20	291083620	28890	85.57	10250	10250	9970	13240	7140	10190	10075.58	0.44	0	6258	10516	10352	10266	10102	10016	10310	10060	28	3050	500	7130	10	1	5636000	575	7.78	1.04	12	0.51	1312.00	9863.00	17600	20230310	-41.99	9880	20231101	3.34	11480	-11.06	20240110	9950	2.61	20240206	17600	-41.99	20230310	9880	3.34	20231101	3.42	N	109080	500	28 억		24983	N	N	0	N	00	N
92	20240214	140646	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10180	-10	5	-0.10	270155800	26833	79.48	10250	10250	9970	13240	7140	10190	10068.04	0.44	0	5530	10516	10352	10266	10102	10016	10310	10060	28	3050	500	7130	10	1	5636000	574	7.76	1.03	12	0.48	1312.00	9863.00	17600	20230310	-42.16	9880	20231101	3.04	11480	-11.32	20240110	9950	2.31	20240206	17600	-42.16	20230310	9880	3.04	20231101	3.42	N	109080	500	28 억		24983	N	N	0	N	00	N
93	20240214	130648	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10150	-40	5	-0.39	238887550	23742	70.32	10250	10250	9970	13240	7140	10190	10061.81	0.44	0	4300	10516	10352	10266	10102	10016	10310	10060	28	3050	500	7130	10	1	5636000	572	7.74	1.03	12	0.42	1312.00	9863.00	17600	20230310	-42.33	9880	20231101	2.73	11480	-11.59	20240110	9950	2.01	20240206	17600	-42.33	20230310	9880	2.73	20231101	3.42	N	109080	500	28 억		24983	N	N	0	N	00	N
94	20240214	120642	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10100	-90	5	-0.88	226468810	22514	66.69	10250	10250	9970	13240	7140	10190	10059.02	0.44	0	3794	10516	10352	10266	10102	10016	10310	10060	28	3050	500	7130	10	1	5636000	569	7.70	1.02	12	0.40	1312.00	9863.00	17600	20230310	-42.61	9880	20231101	2.23	11480	-12.02	20240110	9950	1.51	20240206	17600	-42.61	20230310	9880	2.23	20231101	3.42	N	109080	500	28 억		24983	N	N	0	N	00	N
95	20240214	110649	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10070	-120	5	-1.18	223303100	22200	65.76	10250	10250	9970	13240	7140	10190	10058.70	0.44	0	3721	10516	10352	10266	10102	10016	10310	10060	28	3050	500	7130	10	1	5636000	568	7.68	1.02	12	0.39	1312.00	9863.00	17600	20230310	-42.78	9880	20231101	1.92	11480	-12.28	20240110	9950	1.21	20240206	17600	-42.78	20230310	9880	1.92	20231101	3.42	N	109080	500	28 억		24983	N	N	0	N	00	N
96	20240214	090639	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10250	60	2	0.59	15391920	1505	4.46	10250	10250	10180	13240	7140	10190	10227.19	0.44	0	-598	10516	10352	10266	10102	10016	10310	10060	28	3050	500	7130	10	1	5636000	578	7.81	1.04	12	0.03	1312.00	9863.00	17600	20230310	-41.76	9880	20231101	3.74	11480	-10.71	20240110	9950	3.02	20240206	17600	-41.76	20230310	9880	3.74	20231101	3.42	N	109080	500	28 억		24983	N	N	0	N	00	N
97	20240213	160640	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10190	-120	5	-1.16	347734720	33759	291.20	10310	10430	10180	13400	7220	10310	10302.13	0.27	0	9829	10450	10380	10280	10210	10110	10415	10245	28	3090	500	7210	10	1	5636000	574	7.77	1.03	12	0.60	1312.00	9863.00	17600	20230310	-42.10	9880	20231101	3.14	11480	-11.24	20240110	9950	2.41	20240206	17600	-42.10	20230310	9880	3.14	20231101	3.43	N	109080	500	28 억		15154	N	N	0	N	00	N
98	20240213	150638	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10200	-110	5	-1.07	336400400	32647	281.61	10310	10430	10180	13400	7220	10310	10304.17	0.27	0	10399	10450	10380	10280	10210	10110	10415	10245	28	3090	500	7210	10	1	5636000	575	7.77	1.03	12	0.58	1312.00	9863.00	17600	20230310	-42.05	9880	20231101	3.24	11480	-11.15	20240110	9950	2.51	20240206	17600	-42.05	20230310	9880	3.24	20231101	3.43	N	109080	500	28 억		15154	N	N	0	N	00	N
99	20240213	140646	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10300	-10	5	-0.10	238042120	23052	198.84	10310	10430	10200	13400	7220	10310	10326.31	0.27	0	7744	10450	10380	10280	10210	10110	10415	10245	28	3090	500	7210	10	1	5636000	581	7.85	1.04	12	0.41	1312.00	9863.00	17600	20230310	-41.48	9880	20231101	4.25	11480	-10.28	20240110	9950	3.52	20240206	17600	-41.48	20230310	9880	4.25	20231101	3.43	N	109080	500	28 억		15154	N	N	0	N	00	N
100	20240213	130638	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10400	90	2	0.87	147143250	14240	122.83	10310	10430	10200	13400	7220	10310	10333.09	0.27	0	3414	10450	10380	10280	10210	10110	10415	10245	28	3090	500	7210	10	1	5636000	586	7.93	1.05	12	0.25	1312.00	9863.00	17600	20230310	-40.91	9880	20231101	5.26	11480	-9.41	20240110	9950	4.52	20240206	17600	-40.91	20230310	9880	5.26	20231101	3.43	N	109080	500	28 억		15154	N	N	0	N	00	N
101	20240213	120647	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10370	60	2	0.58	128664080	12462	107.50	10310	10400	10200	13400	7220	10310	10324.51	0.27	0	3522	10450	10380	10280	10210	10110	10415	10245	28	3090	500	7210	10	1	5636000	584	7.90	1.05	12	0.22	1312.00	9863.00	17600	20230310	-41.08	9880	20231101	4.96	11480	-9.67	20240110	9950	4.22	20240206	17600	-41.08	20230310	9880	4.96	20231101	3.43	N	109080	500	28 억		15154	N	N	0	N	00	N
102	20240213	110645	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10390	80	2	0.78	110957440	10748	92.71	10310	10400	10200	13400	7220	10310	10323.54	0.27	0	3305	10450	10380	10280	10210	10110	10415	10245	28	3090	500	7210	10	1	5636000	586	7.92	1.05	12	0.19	1312.00	9863.00	17600	20230310	-40.97	9880	20231101	5.16	11480	-9.49	20240110	9950	4.42	20240206	17600	-40.97	20230310	9880	5.16	20231101	3.43	N	109080	500	28 억		15154	N	N	0	N	00	N
103	20240213	100539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10350	40	2	0.39	55109140	5338	46.05	10310	10350	10200	13400	7220	10310	10323.93	0.27	0	2018	10450	10380	10280	10210	10110	10415	10245	28	3090	500	7210	10	1	5636000	583	7.89	1.05	12	0.09	1312.00	9863.00	17600	20230310	-41.19	9880	20231101	4.76	11480	-9.84	20240110	9950	4.02	20240206	17600	-41.19	20230310	9880	4.76	20231101	3.43	N	109080	500	28 억		15154	N	N	0	N	00	N