KissMeData/061040/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	160545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3935	-35	5	-0.88	174764640	44421	142.23	3955	3970	3915	5160	2780	3970	3934.27	1.62	0	-37	4010	3990	3960	3940	3910	4000	3950	160	1190	500	2850	5	1	32089259	1263	10.61	0.54	12	0.14	371.00	7300.00	5390	20230306	-26.99	3610	20231023	9.00	4135	-4.84	20240130	3875	1.55	20240104	5390	-26.99	20230306	3610	9.00	20231023	3.15	N	061040	500	160 억		519726	N	N	4	N	00	N
3	20240229	150547	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3955	-15	5	-0.38	124563645	31658	101.37	3955	3970	3915	5160	2780	3970	3934.67	1.62	0	-1	4010	3990	3960	3940	3910	4000	3950	160	1190	500	2850	5	1	32089259	1269	10.66	0.54	12	0.10	371.00	7300.00	5390	20230306	-26.62	3610	20231023	9.56	4135	-4.35	20240130	3875	2.06	20240104	5390	-26.62	20230306	3610	9.56	20231023	3.15	N	061040	500	160 억		519726	N	N	4	N	00	N
4	20240229	140547	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3955	-15	5	-0.38	118441445	30106	96.40	3955	3970	3915	5160	2780	3970	3934.15	1.62	0	3	4010	3990	3960	3940	3910	4000	3950	160	1190	500	2850	5	1	32089259	1269	10.66	0.54	12	0.09	371.00	7300.00	5390	20230306	-26.62	3610	20231023	9.56	4135	-4.35	20240130	3875	2.06	20240104	5390	-26.62	20230306	3610	9.56	20231023	3.15	N	061040	500	160 억		519726	N	N	4	N	00	N
5	20240229	130548	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3935	-35	5	-0.88	91459965	23261	74.48	3955	3970	3915	5160	2780	3970	3931.90	1.62	0	-33	4010	3990	3960	3940	3910	4000	3950	160	1190	500	2850	5	1	32089259	1263	10.61	0.54	12	0.07	371.00	7300.00	5390	20230306	-26.99	3610	20231023	9.00	4135	-4.84	20240130	3875	1.55	20240104	5390	-26.99	20230306	3610	9.00	20231023	3.15	N	061040	500	160 억		519726	N	N	4	N	00	N
6	20240229	120546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3935	-35	5	-0.88	50353130	12807	41.01	3955	3970	3915	5160	2780	3970	3931.69	1.62	0	-1646	4010	3990	3960	3940	3910	4000	3950	160	1190	500	2850	5	1	32089259	1263	10.61	0.54	12	0.04	371.00	7300.00	5390	20230306	-26.99	3610	20231023	9.00	4135	-4.84	20240130	3875	1.55	20240104	5390	-26.99	20230306	3610	9.00	20231023	3.15	N	061040	500	160 억		519726	N	N	4	N	00	N
7	20240229	110548	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3925	-45	5	-1.13	38359865	9750	31.22	3955	3970	3915	5160	2780	3970	3934.35	1.62	0	-1522	4010	3990	3960	3940	3910	4000	3950	160	1190	500	2850	5	1	32089259	1260	10.58	0.54	12	0.03	371.00	7300.00	5390	20230306	-27.18	3610	20231023	8.73	4135	-5.08	20240130	3875	1.29	20240104	5390	-27.18	20230306	3610	8.73	20231023	3.15	N	061040	500	160 억		519726	N	N	4	N	00	N
8	20240229	100547	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3935	-35	5	-0.88	33223690	8442	27.03	3955	3970	3915	5160	2780	3970	3935.52	1.62	0	-1257	4010	3990	3960	3940	3910	4000	3950	160	1190	500	2850	5	1	32089259	1263	10.61	0.54	12	0.03	371.00	7300.00	5390	20230306	-26.99	3610	20231023	9.00	4135	-4.84	20240130	3875	1.55	20240104	5390	-26.99	20230306	3610	9.00	20231023	3.15	N	061040	500	160 억		519726	N	N	4	N	00	N
9	20240229	090547	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3950	-20	5	-0.50	3727610	943	3.02	3955	3970	3950	5160	2780	3970	3952.93	1.62	0	-423	4010	3990	3960	3940	3910	4000	3950	160	1190	500	2850	5	1	32089259	1268	10.65	0.54	12	0.00	371.00	7300.00	5390	20230306	-26.72	3610	20231023	9.42	4135	-4.47	20240130	3875	1.94	20240104	5390	-26.72	20230306	3610	9.42	20231023	3.15	N	061040	500	160 억		519726	N	N	4	N	00	N
10	20240228	160514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3970	0	3	0.00	122755025	31080	57.70	3950	3980	3930	5160	2780	3970	3949.62	1.63	0	-3740	4020	3995	3950	3925	3880	4007	3937	160	1190	500	2850	5	1	32089259	1274	10.70	0.54	12	0.10	371.00	7300.00	5390	20230306	-26.35	3610	20231023	9.97	4135	-3.99	20240130	3875	2.45	20240104	5390	-26.35	20230306	3610	9.97	20231023	3.13	N	061040	500	160 억		522775	N	N	4	N	00	N
11	20240228	150515	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3940	-30	5	-0.76	94805930	24033	44.62	3950	3980	3930	5160	2780	3970	3944.82	1.63	0	-2893	4020	3995	3950	3925	3880	4007	3937	160	1190	500	2850	5	1	32089259	1264	10.62	0.54	12	0.07	371.00	7300.00	5390	20230306	-26.90	3610	20231023	9.14	4135	-4.72	20240130	3875	1.68	20240104	5390	-26.90	20230306	3610	9.14	20231023	3.13	N	061040	500	160 억		522775	N	N	0	N	00	N
12	20240228	140547	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3950	-20	5	-0.50	74447700	18856	35.01	3950	3980	3930	5160	2780	3970	3948.22	1.63	0	-2862	4020	3995	3950	3925	3880	4007	3937	160	1190	500	2850	5	1	32089259	1268	10.65	0.54	12	0.06	371.00	7300.00	5390	20230306	-26.72	3610	20231023	9.42	4135	-4.47	20240130	3875	1.94	20240104	5390	-26.72	20230306	3610	9.42	20231023	3.13	N	061040	500	160 억		522775	N	N	0	N	00	N
13	20240228	130548	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3940	-30	5	-0.76	68678550	17393	32.29	3950	3980	3930	5160	2780	3970	3948.63	1.63	0	-2924	4020	3995	3950	3925	3880	4007	3937	160	1190	500	2850	5	1	32089259	1264	10.62	0.54	12	0.05	371.00	7300.00	5390	20230306	-26.90	3610	20231023	9.14	4135	-4.72	20240130	3875	1.68	20240104	5390	-26.90	20230306	3610	9.14	20231023	3.13	N	061040	500	160 억		522775	N	N	0	N	00	N
14	20240228	120548	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3935	-35	5	-0.88	61232435	15503	28.78	3950	3980	3930	5160	2780	3970	3949.72	1.63	0	-2912	4020	3995	3950	3925	3880	4007	3937	160	1190	500	2850	5	1	32089259	1263	10.61	0.54	12	0.05	371.00	7300.00	5390	20230306	-26.99	3610	20231023	9.00	4135	-4.84	20240130	3875	1.55	20240104	5390	-26.99	20230306	3610	9.00	20231023	3.13	N	061040	500	160 억		522775	N	N	0	N	00	N
15	20240228	110525	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3965	-5	5	-0.13	46421195	11754	21.82	3950	3980	3930	5160	2780	3970	3949.40	1.63	0	-772	4020	3995	3950	3925	3880	4007	3937	160	1190	500	2850	5	1	32089259	1272	10.69	0.54	12	0.04	371.00	7300.00	5390	20230306	-26.44	3610	20231023	9.83	4135	-4.11	20240130	3875	2.32	20240104	5390	-26.44	20230306	3610	9.83	20231023	3.13	N	061040	500	160 억		522775	N	N	0	N	00	N
16	20240228	100545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3935	-35	5	-0.88	38730355	9802	18.20	3950	3980	3935	5160	2780	3970	3951.27	1.63	0	-25	4020	3995	3950	3925	3880	4007	3937	160	1190	500	2850	5	1	32089259	1263	10.61	0.54	12	0.03	371.00	7300.00	5390	20230306	-26.99	3610	20231023	9.00	4135	-4.84	20240130	3875	1.55	20240104	5390	-26.99	20230306	3610	9.00	20231023	3.13	N	061040	500	160 억		522775	N	N	0	N	00	N
17	20240228	090547	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3975	5	2	0.13	3071790	775	1.44	3950	3980	3950	5160	2780	3970	3963.60	1.63	0	-54	4020	3995	3950	3925	3880	4007	3937	160	1190	500	2850	5	1	32089259	1276	10.71	0.54	12	0.00	371.00	7300.00	5390	20230306	-26.25	3610	20231023	10.11	4135	-3.87	20240130	3875	2.58	20240104	5390	-26.25	20230306	3610	10.11	20231023	3.13	N	061040	500	160 억		522775	N	N	0	N	00	N
18	20240227	160546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3970	0	3	0.00	211421495	53738	105.21	3935	3975	3905	5160	2780	3970	3934.21	1.67	0	-12575	4030	4000	3970	3940	3910	3985	3925	160	1190	500	2850	5	1	32089259	1274	10.70	0.54	12	0.17	371.00	7300.00	5390	20230221	-26.35	3610	20231023	9.97	4135	-3.99	20240130	3875	2.45	20240104	5390	-26.35	20230306	3610	9.97	20231023	3.14	N	061040	500	160 억		535391	N	N	45	N	00	N
19	20240227	150548	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3945	-25	5	-0.63	193052990	49105	96.14	3935	3975	3905	5160	2780	3970	3931.43	1.67	0	-11893	4030	4000	3970	3940	3910	3985	3925	160	1190	500	2850	5	1	32089259	1266	10.63	0.54	12	0.15	371.00	7300.00	5390	20230221	-26.81	3610	20231023	9.28	4135	-4.59	20240130	3875	1.81	20240104	5390	-26.81	20230306	3610	9.28	20231023	3.14	N	061040	500	160 억		535391	N	N	45	N	00	N
20	20240227	140546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3925	-45	5	-1.13	139568835	35460	69.42	3935	3975	3920	5160	2780	3970	3935.95	1.67	0	-10288	4030	4000	3970	3940	3910	3985	3925	160	1190	500	2850	5	1	32089259	1260	10.58	0.54	12	0.11	371.00	7300.00	5390	20230221	-27.18	3610	20231023	8.73	4135	-5.08	20240130	3875	1.29	20240104	5390	-27.18	20230306	3610	8.73	20231023	3.14	N	061040	500	160 억		535391	N	N	45	N	00	N
21	20240227	130508	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3925	-45	5	-1.13	120404110	30573	59.86	3935	3975	3925	5160	2780	3970	3938.25	1.67	0	-9510	4030	4000	3970	3940	3910	3985	3925	160	1190	500	2850	5	1	32089259	1260	10.58	0.54	12	0.10	371.00	7300.00	5390	20230221	-27.18	3610	20231023	8.73	4135	-5.08	20240130	3875	1.29	20240104	5390	-27.18	20230306	3610	8.73	20231023	3.14	N	061040	500	160 억		535391	N	N	45	N	00	N
22	20240227	120549	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3930	-40	5	-1.01	114534845	29079	56.93	3935	3975	3925	5160	2780	3970	3938.75	1.67	0	-8944	4030	4000	3970	3940	3910	3985	3925	160	1190	500	2850	5	1	32089259	1261	10.59	0.54	12	0.09	371.00	7300.00	5390	20230221	-27.09	3610	20231023	8.86	4135	-4.96	20240130	3875	1.42	20240104	5390	-27.09	20230306	3610	8.86	20231023	3.14	N	061040	500	160 억		535391	N	N	45	N	00	N
23	20240227	110546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3940	-30	5	-0.76	78090640	19810	38.78	3935	3975	3935	5160	2780	3970	3941.98	1.67	0	-6652	4030	4000	3970	3940	3910	3985	3925	160	1190	500	2850	5	1	32089259	1264	10.62	0.54	12	0.06	371.00	7300.00	5390	20230221	-26.90	3610	20231023	9.14	4135	-4.72	20240130	3875	1.68	20240104	5390	-26.90	20230306	3610	9.14	20231023	3.14	N	061040	500	160 억		535391	N	N	45	N	00	N
24	20240227	100544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3950	-20	5	-0.50	54581490	13856	27.13	3935	3975	3935	5160	2780	3970	3939.20	1.67	0	-5537	4030	4000	3970	3940	3910	3985	3925	160	1190	500	2850	5	1	32089259	1268	10.65	0.54	12	0.04	371.00	7300.00	5390	20230221	-26.72	3610	20231023	9.42	4135	-4.47	20240130	3875	1.94	20240104	5390	-26.72	20230306	3610	9.42	20231023	3.14	N	061040	500	160 억		535391	N	N	45	N	00	N
25	20240227	090545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3950	-20	5	-0.50	9013240	2289	4.48	3935	3960	3935	5160	2780	3970	3937.63	1.67	0	-544	4030	4000	3970	3940	3910	3985	3925	160	1190	500	2850	5	1	32089259	1268	10.65	0.54	12	0.01	371.00	7300.00	5390	20230221	-26.72	3610	20231023	9.42	4135	-4.47	20240130	3875	1.94	20240104	5390	-26.72	20230306	3610	9.42	20231023	3.14	N	061040	500	160 억		535391	N	N	45	N	00	N
26	20240226	160544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3970	-30	5	-0.75	201289340	50796	77.25	4000	4000	3940	5200	2800	4000	3962.69	1.72	0	-18115	4046	4022	3996	3972	3946	4035	3985	160	1200	500	2880	5	1	32089259	1274	10.70	0.54	12	0.16	371.00	7300.00	5390	20230220	-26.35	3610	20231023	9.97	4135	-3.99	20240130	3875	2.45	20240104	5390	-26.35	20230306	3610	9.97	20231023	3.15	N	061040	500	160 억		553139	N	N	45	N	00	N
27	20240226	150543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3960	-40	5	-1.00	180262385	45498	69.19	4000	4000	3940	5200	2800	4000	3961.98	1.72	0	-16955	4046	4022	3996	3972	3946	4035	3985	160	1200	500	2880	5	1	32089259	1271	10.67	0.54	12	0.14	371.00	7300.00	5390	20230220	-26.53	3610	20231023	9.70	4135	-4.23	20240130	3875	2.19	20240104	5390	-26.53	20230306	3610	9.70	20231023	3.15	N	061040	500	160 억		553139	N	N	187	N	00	N
28	20240226	140543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3965	-35	5	-0.88	157479560	39750	60.45	4000	4000	3940	5200	2800	4000	3961.75	1.72	0	-15798	4046	4022	3996	3972	3946	4035	3985	160	1200	500	2880	5	1	32089259	1272	10.69	0.54	12	0.12	371.00	7300.00	5390	20230220	-26.44	3610	20231023	9.83	4135	-4.11	20240130	3875	2.32	20240104	5390	-26.44	20230306	3610	9.83	20231023	3.15	N	061040	500	160 억		553139	N	N	187	N	00	N
29	20240226	130540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3970	-30	5	-0.75	135845560	34291	52.15	4000	4000	3940	5200	2800	4000	3961.55	1.72	0	-14982	4046	4022	3996	3972	3946	4035	3985	160	1200	500	2880	5	1	32089259	1274	10.70	0.54	12	0.11	371.00	7300.00	5390	20230220	-26.35	3610	20231023	9.97	4135	-3.99	20240130	3875	2.45	20240104	5390	-26.35	20230306	3610	9.97	20231023	3.15	N	061040	500	160 억		553139	N	N	187	N	00	N
30	20240226	120540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3965	-35	5	-0.88	133927710	33808	51.41	4000	4000	3940	5200	2800	4000	3961.42	1.72	0	-14892	4046	4022	3996	3972	3946	4035	3985	160	1200	500	2880	5	1	32089259	1272	10.69	0.54	12	0.11	371.00	7300.00	5390	20230220	-26.44	3610	20231023	9.83	4135	-4.11	20240130	3875	2.32	20240104	5390	-26.44	20230306	3610	9.83	20231023	3.15	N	061040	500	160 억		553139	N	N	187	N	00	N
31	20240226	110539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3965	-35	5	-0.88	128083410	32334	49.17	4000	4000	3940	5200	2800	4000	3961.26	1.72	0	-14210	4046	4022	3996	3972	3946	4035	3985	160	1200	500	2880	5	1	32089259	1272	10.69	0.54	12	0.10	371.00	7300.00	5390	20230220	-26.44	3610	20231023	9.83	4135	-4.11	20240130	3875	2.32	20240104	5390	-26.44	20230306	3610	9.83	20231023	3.15	N	061040	500	160 억		553139	N	N	187	N	00	N
32	20240226	100536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3965	-35	5	-0.88	47552305	11967	18.20	4000	4000	3960	5200	2800	4000	3973.62	1.72	0	-10187	4046	4022	3996	3972	3946	4035	3985	160	1200	500	2880	5	1	32089259	1272	10.69	0.54	12	0.04	371.00	7300.00	5390	20230220	-26.44	3610	20231023	9.83	4135	-4.11	20240130	3875	2.32	20240104	5390	-26.44	20230306	3610	9.83	20231023	3.15	N	061040	500	160 억		553139	N	N	187	N	00	N
33	20240226	090535	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4000	0	3	0.00	2456750	615	0.94	4000	4000	3980	5200	2800	4000	3994.72	1.72	0	-447	4046	4022	3996	3972	3946	4035	3985	160	1200	500	2880	5	1	32089259	1284	10.78	0.55	12	0.00	371.00	7300.00	5390	20230220	-25.79	3610	20231023	10.80	4135	-3.26	20240130	3875	3.23	20240104	5390	-25.79	20230306	3610	10.80	20231023	3.15	N	061040	500	160 억		553139	N	N	187	N	00	N
34	20240223	160538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4000	0	3	0.00	260249915	65176	76.74	3985	4020	3970	5200	2800	4000	3993.03	1.71	0	5354	4063	4031	3968	3936	3873	4047	3952	160	1200	500	2880	5	1	32089259	1284	10.78	0.55	12	0.20	371.00	7300.00	5390	20230220	-25.79	3610	20231023	10.80	4135	-3.26	20240130	3875	3.23	20240104	5390	-25.79	20230306	3610	10.80	20231023	3.13	N	061040	500	160 억		547664	N	N	187	N	00	N
35	20240223	150536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3995	-5	5	-0.12	209778940	52534	61.85	3985	4020	3970	5200	2800	4000	3993.20	1.71	0	5400	4063	4031	3968	3936	3873	4047	3952	160	1200	500	2880	5	1	32089259	1282	10.77	0.55	12	0.16	371.00	7300.00	5390	20230220	-25.88	3610	20231023	10.66	4135	-3.39	20240130	3875	3.10	20240104	5390	-25.88	20230306	3610	10.66	20231023	3.13	N	061040	500	160 억		547664	N	N	602	N	00	N
36	20240223	140536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3995	-5	5	-0.12	179758175	45001	52.98	3985	4020	3970	5200	2800	4000	3994.54	1.71	0	5735	4063	4031	3968	3936	3873	4047	3952	160	1200	500	2880	5	1	32089259	1282	10.77	0.55	12	0.14	371.00	7300.00	5390	20230220	-25.88	3610	20231023	10.66	4135	-3.39	20240130	3875	3.10	20240104	5390	-25.88	20230306	3610	10.66	20231023	3.13	N	061040	500	160 억		547664	N	N	602	N	00	N
37	20240223	130534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4010	10	2	0.25	159084280	39823	46.89	3985	4020	3970	5200	2800	4000	3994.78	1.71	0	4701	4063	4031	3968	3936	3873	4047	3952	160	1200	500	2880	5	1	32089259	1287	10.81	0.55	12	0.12	371.00	7300.00	5390	20230220	-25.60	3610	20231023	11.08	4135	-3.02	20240130	3875	3.48	20240104	5390	-25.60	20230306	3610	11.08	20231023	3.13	N	061040	500	160 억		547664	N	N	602	N	00	N
38	20240223	120534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4000	0	3	0.00	57865425	14522	17.10	3985	4000	3970	5200	2800	4000	3984.67	1.71	0	-5572	4063	4031	3968	3936	3873	4047	3952	160	1200	500	2880	5	1	32089259	1284	10.78	0.55	12	0.05	371.00	7300.00	5390	20230220	-25.79	3610	20231023	10.80	4135	-3.26	20240130	3875	3.23	20240104	5390	-25.79	20230306	3610	10.80	20231023	3.13	N	061040	500	160 억		547664	N	N	602	N	00	N
39	20240223	110529	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3985	-15	5	-0.38	35279220	8857	10.43	3985	4000	3970	5200	2800	4000	3983.20	1.71	0	-4779	4063	4031	3968	3936	3873	4047	3952	160	1200	500	2880	5	1	32089259	1279	10.74	0.55	12	0.03	371.00	7300.00	5390	20230220	-26.07	3610	20231023	10.39	4135	-3.63	20240130	3875	2.84	20240104	5390	-26.07	20230306	3610	10.39	20231023	3.13	N	061040	500	160 억		547664	N	N	602	N	00	N
40	20240223	100528	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3985	-15	5	-0.38	26646395	6689	7.88	3985	4000	3970	5200	2800	4000	3983.61	1.71	0	-4192	4063	4031	3968	3936	3873	4047	3952	160	1200	500	2880	5	1	32089259	1279	10.74	0.55	12	0.02	371.00	7300.00	5390	20230220	-26.07	3610	20231023	10.39	4135	-3.63	20240130	3875	2.84	20240104	5390	-26.07	20230306	3610	10.39	20231023	3.13	N	061040	500	160 억		547664	N	N	602	N	00	N
41	20240223	090532	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3980	-20	5	-0.50	3478045	873	1.03	3985	3985	3975	5200	2800	4000	3984.01	1.71	0	-414	4063	4031	3968	3936	3873	4047	3952	160	1200	500	2880	5	1	32089259	1277	10.73	0.55	12	0.00	371.00	7300.00	5390	20230220	-26.16	3610	20231023	10.25	4135	-3.75	20240130	3875	2.71	20240104	5390	-26.16	20230306	3610	10.25	20231023	3.13	N	061040	500	160 억		547664	N	N	602	N	00	N
42	20240222	160524	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4000	70	2	1.78	334411245	84702	137.56	3915	4000	3905	5100	2755	3930	3948.09	1.68	0	7123	3996	3962	3941	3907	3886	3952	3897	160	1170	500	2820	5	1	32089259	1284	10.78	0.55	12	0.26	371.00	7300.00	5420	20230216	-26.20	3610	20231023	10.80	4135	-3.26	20240130	3875	3.23	20240104	5390	-25.79	20230306	3610	10.80	20231023	3.11	N	061040	500	160 억		540511	N	N	602	N	00	N
43	20240222	150534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3980	50	2	1.27	275830855	70033	113.73	3915	3980	3905	5100	2755	3930	3938.58	1.68	0	3360	3996	3962	3941	3907	3886	3952	3897	160	1170	500	2820	5	1	32089259	1277	10.73	0.55	12	0.22	371.00	7300.00	5420	20230216	-26.57	3610	20231023	10.25	4135	-3.75	20240130	3875	2.71	20240104	5390	-26.16	20230306	3610	10.25	20231023	3.11	N	061040	500	160 억		540511	N	N	30	N	00	N
44	20240222	140532	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3950	20	2	0.51	180822110	46058	74.80	3915	3950	3905	5100	2755	3930	3925.97	1.68	0	-2660	3996	3962	3941	3907	3886	3952	3897	160	1170	500	2820	5	1	32089259	1268	10.65	0.54	12	0.14	371.00	7300.00	5420	20230216	-27.12	3610	20231023	9.42	4135	-4.47	20240130	3875	1.94	20240104	5390	-26.72	20230306	3610	9.42	20231023	3.11	N	061040	500	160 억		540511	N	N	30	N	00	N
45	20240222	130522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3925	-5	5	-0.13	161192225	41075	66.71	3915	3950	3905	5100	2755	3930	3924.34	1.68	0	-4764	3996	3962	3941	3907	3886	3952	3897	160	1170	500	2820	5	1	32089259	1260	10.58	0.54	12	0.13	371.00	7300.00	5420	20230216	-27.58	3610	20231023	8.73	4135	-5.08	20240130	3875	1.29	20240104	5390	-27.18	20230306	3610	8.73	20231023	3.11	N	061040	500	160 억		540511	N	N	30	N	00	N
46	20240222	120529	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3930	0	3	0.00	90160915	22981	37.32	3915	3950	3905	5100	2755	3930	3923.28	1.68	0	-4802	3996	3962	3941	3907	3886	3952	3897	160	1170	500	2820	5	1	32089259	1261	10.59	0.54	12	0.07	371.00	7300.00	5420	20230216	-27.49	3610	20231023	8.86	4135	-4.96	20240130	3875	1.42	20240104	5390	-27.09	20230306	3610	8.86	20231023	3.11	N	061040	500	160 억		540511	N	N	30	N	00	N
47	20240222	110525	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3915	-15	5	-0.38	64031355	16315	26.50	3915	3950	3905	5100	2755	3930	3924.69	1.68	0	-4787	3996	3962	3941	3907	3886	3952	3897	160	1170	500	2820	5	1	32089259	1256	10.55	0.54	12	0.05	371.00	7300.00	5420	20230216	-27.77	3610	20231023	8.45	4135	-5.32	20240130	3875	1.03	20240104	5390	-27.37	20230306	3610	8.45	20231023	3.11	N	061040	500	160 억		540511	N	N	30	N	00	N
48	20240222	100522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3940	10	2	0.25	39367500	10050	16.32	3915	3945	3905	5100	2755	3930	3917.16	1.68	0	-4499	3996	3962	3941	3907	3886	3952	3897	160	1170	500	2820	5	1	32089259	1264	10.62	0.54	12	0.03	371.00	7300.00	5420	20230216	-27.31	3610	20231023	9.14	4135	-4.72	20240130	3875	1.68	20240104	5390	-26.90	20230306	3610	9.14	20231023	3.11	N	061040	500	160 억		540511	N	N	30	N	00	N
49	20240222	090530	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3915	-15	5	-0.38	11191215	2861	4.65	3915	3930	3905	5100	2755	3930	3911.64	1.68	0	-477	3996	3962	3941	3907	3886	3952	3897	160	1170	500	2820	5	1	32089259	1256	10.55	0.54	12	0.01	371.00	7300.00	5420	20230216	-27.77	3610	20231023	8.45	4135	-5.32	20240130	3875	1.03	20240104	5390	-27.37	20230306	3610	8.45	20231023	3.11	N	061040	500	160 억		540511	N	N	30	N	00	N
50	20240221	160525	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3930	-45	5	-1.13	238229910	60482	143.95	3955	3975	3920	5160	2785	3975	3938.89	1.74	0	-17507	4028	4001	3973	3946	3918	3987	3932	160	1185	500	2860	5	1	32089259	1261	10.59	0.54	12	0.19	371.00	7300.00	5490	20230215	-28.42	3610	20231023	8.86	4135	-4.96	20240130	3875	1.42	20240104	5390	-27.09	20230221	3610	8.86	20231023	3.10	N	061040	500	160 억		558018	N	N	30	N	00	N
51	20240221	150521	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3935	-40	5	-1.01	213087845	54085	128.72	3955	3975	3920	5160	2785	3975	3939.87	1.74	0	-16587	4028	4001	3973	3946	3918	3987	3932	160	1185	500	2860	5	1	32089259	1263	10.61	0.54	12	0.17	371.00	7300.00	5490	20230215	-28.32	3610	20231023	9.00	4135	-4.84	20240130	3875	1.55	20240104	5390	-26.99	20230221	3610	9.00	20231023	3.10	N	061040	500	160 억		558018	N	N	71	N	00	N
52	20240221	140522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3935	-40	5	-1.01	154137885	39084	93.02	3955	3975	3925	5160	2785	3975	3943.76	1.74	0	-12616	4028	4001	3973	3946	3918	3987	3932	160	1185	500	2860	5	1	32089259	1263	10.61	0.54	12	0.12	371.00	7300.00	5490	20230215	-28.32	3610	20231023	9.00	4135	-4.84	20240130	3875	1.55	20240104	5390	-26.99	20230221	3610	9.00	20231023	3.10	N	061040	500	160 억		558018	N	N	71	N	00	N
53	20240221	130523	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3935	-40	5	-1.01	148141425	37561	89.40	3955	3975	3925	5160	2785	3975	3944.02	1.74	0	-11664	4028	4001	3973	3946	3918	3987	3932	160	1185	500	2860	5	1	32089259	1263	10.61	0.54	12	0.12	371.00	7300.00	5490	20230215	-28.32	3610	20231023	9.00	4135	-4.84	20240130	3875	1.55	20240104	5390	-26.99	20230221	3610	9.00	20231023	3.10	N	061040	500	160 억		558018	N	N	71	N	00	N
54	20240221	120522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3950	-25	5	-0.63	110618365	28038	66.73	3955	3975	3925	5160	2785	3975	3945.30	1.74	0	-11154	4028	4001	3973	3946	3918	3987	3932	160	1185	500	2860	5	1	32089259	1268	10.65	0.54	12	0.09	371.00	7300.00	5490	20230215	-28.05	3610	20231023	9.42	4135	-4.47	20240130	3875	1.94	20240104	5390	-26.72	20230221	3610	9.42	20231023	3.10	N	061040	500	160 억		558018	N	N	71	N	00	N
55	20240221	110528	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3960	-15	5	-0.38	103555965	26250	62.48	3955	3975	3925	5160	2785	3975	3944.99	1.74	0	-11144	4028	4001	3973	3946	3918	3987	3932	160	1185	500	2860	5	1	32089259	1271	10.67	0.54	12	0.08	371.00	7300.00	5490	20230215	-27.87	3610	20231023	9.70	4135	-4.23	20240130	3875	2.19	20240104	5390	-26.53	20230221	3610	9.70	20231023	3.10	N	061040	500	160 억		558018	N	N	71	N	00	N
56	20240221	100520	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3950	-25	5	-0.63	75447345	19147	45.57	3955	3960	3925	5160	2785	3975	3940.43	1.74	0	-11274	4028	4001	3973	3946	3918	3987	3932	160	1185	500	2860	5	1	32089259	1268	10.65	0.54	12	0.06	371.00	7300.00	5490	20230215	-28.05	3610	20231023	9.42	4135	-4.47	20240130	3875	1.94	20240104	5390	-26.72	20230221	3610	9.42	20231023	3.10	N	061040	500	160 억		558018	N	N	71	N	00	N
57	20240221	090520	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3950	-25	5	-0.63	7122450	1802	4.29	3955	3960	3950	5160	2785	3975	3952.52	1.74	0	-1262	4028	4001	3973	3946	3918	3987	3932	160	1185	500	2860	5	1	32089259	1268	10.65	0.54	12	0.01	371.00	7300.00	5490	20230215	-28.05	3610	20231023	9.42	4135	-4.47	20240130	3875	1.94	20240104	5390	-26.72	20230221	3610	9.42	20231023	3.10	N	061040	500	160 억		558018	N	N	71	N	00	N
58	20240220	160515	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3975	-25	5	-0.62	166523940	42012	67.81	4000	4000	3945	5200	2800	4000	3963.62	1.77	0	-9683	4050	4025	3985	3960	3920	4037	3972	160	1200	500	2880	5	1	32089259	1276	10.71	0.54	12	0.13	371.00	7300.00	5490	20230214	-27.60	3610	20231023	10.11	4135	-3.87	20240130	3875	2.58	20240104	5390	-26.25	20230220	3610	10.11	20231023	3.09	N	061040	500	160 억		567701	N	N	71	N	00	N
59	20240220	150519	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3970	-30	5	-0.75	143489600	36212	58.44	4000	4000	3945	5200	2800	4000	3962.48	1.77	0	-8280	4050	4025	3985	3960	3920	4037	3972	160	1200	500	2880	5	1	32089259	1274	10.70	0.54	12	0.11	371.00	7300.00	5490	20230214	-27.69	3610	20231023	9.97	4135	-3.99	20240130	3875	2.45	20240104	5390	-26.35	20230220	3610	9.97	20231023	3.09	N	061040	500	160 억		567701	N	N	174	N	00	N
60	20240220	140519	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3960	-40	5	-1.00	118484760	29879	48.22	4000	4000	3950	5200	2800	4000	3965.47	1.77	0	-5839	4050	4025	3985	3960	3920	4037	3972	160	1200	500	2880	5	1	32089259	1271	10.67	0.54	12	0.09	371.00	7300.00	5490	20230214	-27.87	3610	20231023	9.70	4135	-4.23	20240130	3875	2.19	20240104	5390	-26.53	20230220	3610	9.70	20231023	3.09	N	061040	500	160 억		567701	N	N	174	N	00	N
61	20240220	130519	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3960	-40	5	-1.00	91113475	22956	37.05	4000	4000	3950	5200	2800	4000	3969.03	1.77	0	-5100	4050	4025	3985	3960	3920	4037	3972	160	1200	500	2880	5	1	32089259	1271	10.67	0.54	12	0.07	371.00	7300.00	5490	20230214	-27.87	3610	20231023	9.70	4135	-4.23	20240130	3875	2.19	20240104	5390	-26.53	20230220	3610	9.70	20231023	3.09	N	061040	500	160 억		567701	N	N	174	N	00	N
62	20240220	120517	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3970	-30	5	-0.75	81104730	20428	32.97	4000	4000	3950	5200	2800	4000	3970.26	1.77	0	-4016	4050	4025	3985	3960	3920	4037	3972	160	1200	500	2880	5	1	32089259	1274	10.70	0.54	12	0.06	371.00	7300.00	5490	20230214	-27.69	3610	20231023	9.97	4135	-3.99	20240130	3875	2.45	20240104	5390	-26.35	20230220	3610	9.97	20231023	3.09	N	061040	500	160 억		567701	N	N	174	N	00	N
63	20240220	110515	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3970	-30	5	-0.75	50478455	12695	20.49	4000	4000	3965	5200	2800	4000	3976.23	1.77	0	-1635	4050	4025	3985	3960	3920	4037	3972	160	1200	500	2880	5	1	32089259	1274	10.70	0.54	12	0.04	371.00	7300.00	5490	20230214	-27.69	3610	20231023	9.97	4135	-3.99	20240130	3875	2.45	20240104	5390	-26.35	20230220	3610	9.97	20231023	3.09	N	061040	500	160 억		567701	N	N	174	N	00	N
64	20240220	100508	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3990	-10	5	-0.25	36519760	9180	14.82	4000	4000	3970	5200	2800	4000	3978.16	1.77	0	-1378	4050	4025	3985	3960	3920	4037	3972	160	1200	500	2880	5	1	32089259	1280	10.75	0.55	12	0.03	371.00	7300.00	5490	20230214	-27.32	3610	20231023	10.53	4135	-3.51	20240130	3875	2.97	20240104	5390	-25.97	20230220	3610	10.53	20231023	3.09	N	061040	500	160 억		567701	N	N	174	N	00	N
65	20240220	090520	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4000	0	3	0.00	3706530	927	1.50	4000	4000	3985	5200	2800	4000	3998.40	1.77	0	-17	4050	4025	3985	3960	3920	4037	3972	160	1200	500	2880	5	1	32089259	1284	10.78	0.55	12	0.00	371.00	7300.00	5490	20230214	-27.14	3610	20231023	10.80	4135	-3.26	20240130	3875	3.23	20240104	5390	-25.79	20230220	3610	10.80	20231023	3.09	N	061040	500	160 억		567701	N	N	174	N	00	N
66	20240219	160518	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4000	0	3	0.00	237085950	59564	87.37	3965	4010	3945	5200	2800	4000	3980.30	1.71	0	18647	4046	4022	3986	3962	3926	4005	3945	160	1200	500	2880	5	1	32089259	1284	10.78	0.55	12	0.19	371.00	7300.00	5490	20230214	-27.14	3610	20231023	10.80	4135	-3.26	20240130	3875	3.23	20240104	5390	-25.79	20230220	3610	10.80	20231023	3.10	N	061040	500	160 억		549054	N	N	174	N	00	N
67	20240219	150522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3995	-5	5	-0.12	208954410	52529	77.05	3965	4010	3945	5200	2800	4000	3977.89	1.71	0	17847	4046	4022	3986	3962	3926	4005	3945	160	1200	500	2880	5	1	32089259	1282	10.77	0.55	12	0.16	371.00	7300.00	5490	20230214	-27.23	3610	20231023	10.66	4135	-3.39	20240130	3875	3.10	20240104	5390	-25.88	20230220	3610	10.66	20231023	3.10	N	061040	500	160 억		549054	N	N	77	N	00	N
68	20240219	140521	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3970	-30	5	-0.75	177645475	44667	65.52	3965	4010	3945	5200	2800	4000	3977.11	1.71	0	12438	4046	4022	3986	3962	3926	4005	3945	160	1200	500	2880	5	1	32089259	1274	10.70	0.54	12	0.14	371.00	7300.00	5490	20230214	-27.69	3610	20231023	9.97	4135	-3.99	20240130	3875	2.45	20240104	5390	-26.35	20230220	3610	9.97	20231023	3.10	N	061040	500	160 억		549054	N	N	77	N	00	N
69	20240219	130520	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3995	-5	5	-0.12	153284795	38534	56.53	3965	4010	3945	5200	2800	4000	3977.91	1.71	0	12047	4046	4022	3986	3962	3926	4005	3945	160	1200	500	2880	5	1	32089259	1282	10.77	0.55	12	0.12	371.00	7300.00	5490	20230214	-27.23	3610	20231023	10.66	4135	-3.39	20240130	3875	3.10	20240104	5390	-25.88	20230220	3610	10.66	20231023	3.10	N	061040	500	160 억		549054	N	N	77	N	00	N
70	20240219	120519	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4000	0	3	0.00	105219410	26441	38.79	3965	4010	3945	5200	2800	4000	3979.40	1.71	0	8524	4046	4022	3986	3962	3926	4005	3945	160	1200	500	2880	5	1	32089259	1284	10.78	0.55	12	0.08	371.00	7300.00	5490	20230214	-27.14	3610	20231023	10.80	4135	-3.26	20240130	3875	3.23	20240104	5390	-25.79	20230220	3610	10.80	20231023	3.10	N	061040	500	160 억		549054	N	N	77	N	00	N
71	20240219	110519	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4000	0	3	0.00	86099885	21656	31.77	3965	4010	3945	5200	2800	4000	3975.80	1.71	0	6354	4046	4022	3986	3962	3926	4005	3945	160	1200	500	2880	5	1	32089259	1284	10.78	0.55	12	0.07	371.00	7300.00	5490	20230214	-27.14	3610	20231023	10.80	4135	-3.26	20240130	3875	3.23	20240104	5390	-25.79	20230220	3610	10.80	20231023	3.10	N	061040	500	160 억		549054	N	N	77	N	00	N
72	20240219	100513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3990	-10	5	-0.25	37314010	9399	13.79	3965	4010	3945	5200	2800	4000	3970.00	1.71	0	1937	4046	4022	3986	3962	3926	4005	3945	160	1200	500	2880	5	1	32089259	1280	10.75	0.55	12	0.03	371.00	7300.00	5490	20230214	-27.32	3610	20231023	10.53	4135	-3.51	20240130	3875	2.97	20240104	5390	-25.97	20230220	3610	10.53	20231023	3.10	N	061040	500	160 억		549054	N	N	77	N	00	N
73	20240219	090517	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3990	-10	5	-0.25	14300270	3609	5.29	3965	4000	3945	5200	2800	4000	3962.39	1.71	0	755	4046	4022	3986	3962	3926	4005	3945	160	1200	500	2880	5	1	32089259	1280	10.75	0.55	12	0.01	371.00	7300.00	5490	20230214	-27.32	3610	20231023	10.53	4135	-3.51	20240130	3875	2.97	20240104	5390	-25.97	20230220	3610	10.53	20231023	3.10	N	061040	500	160 억		549054	N	N	77	N	00	N
74	20240216	160514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4000	-5	5	-0.12	270869765	68021	170.02	4005	4010	3950	5200	2805	4005	3982.08	1.72	0	-1969	4075	4040	4015	3980	3955	4027	3967	160	1195	500	2880	5	1	32089259	1284	10.78	0.55	12	0.21	371.00	7300.00	5600	20230210	-28.57	3610	20231023	10.80	4135	-3.26	20240130	3875	3.23	20240104	5420	-26.20	20230216	3610	10.80	20231023	3.09	N	061040	500	160 억		551096	N	N	77	N	00	N
75	20240216	150516	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3985	-20	5	-0.50	244831040	61506	153.74	4005	4010	3950	5200	2805	4005	3980.56	1.72	0	-2563	4075	4040	4015	3980	3955	4027	3967	160	1195	500	2880	5	1	32089259	1279	10.74	0.55	12	0.19	371.00	7300.00	5600	20230210	-28.84	3610	20231023	10.39	4135	-3.63	20240130	3875	2.84	20240104	5420	-26.48	20230216	3610	10.39	20231023	3.09	N	061040	500	160 억		551096	N	N	396	N	00	N
76	20240216	140520	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3980	-25	5	-0.62	163321490	40955	102.37	4005	4010	3970	5200	2805	4005	3987.79	1.72	0	-3522	4075	4040	4015	3980	3955	4027	3967	160	1195	500	2880	5	1	32089259	1277	10.73	0.55	12	0.13	371.00	7300.00	5600	20230210	-28.93	3610	20231023	10.25	4135	-3.75	20240130	3875	2.71	20240104	5420	-26.57	20230216	3610	10.25	20231023	3.09	N	061040	500	160 억		551096	N	N	396	N	00	N
77	20240216	130513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3985	-20	5	-0.50	109258970	27358	68.38	4005	4010	3980	5200	2805	4005	3993.63	1.72	0	-4250	4075	4040	4015	3980	3955	4027	3967	160	1195	500	2880	5	1	32089259	1279	10.74	0.55	12	0.09	371.00	7300.00	5600	20230210	-28.84	3610	20231023	10.39	4135	-3.63	20240130	3875	2.84	20240104	5420	-26.48	20230216	3610	10.39	20231023	3.09	N	061040	500	160 억		551096	N	N	396	N	00	N
78	20240216	120516	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3990	-15	5	-0.37	95898180	24006	60.00	4005	4010	3980	5200	2805	4005	3994.72	1.72	0	-4325	4075	4040	4015	3980	3955	4027	3967	160	1195	500	2880	5	1	32089259	1280	10.75	0.55	12	0.07	371.00	7300.00	5600	20230210	-28.75	3610	20231023	10.53	4135	-3.51	20240130	3875	2.97	20240104	5420	-26.38	20230216	3610	10.53	20231023	3.09	N	061040	500	160 억		551096	N	N	396	N	00	N
79	20240216	110517	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4000	-5	5	-0.12	66476870	16635	41.58	4005	4010	3980	5200	2805	4005	3996.15	1.72	0	-4352	4075	4040	4015	3980	3955	4027	3967	160	1195	500	2880	5	1	32089259	1284	10.78	0.55	12	0.05	371.00	7300.00	5600	20230210	-28.57	3610	20231023	10.80	4135	-3.26	20240130	3875	3.23	20240104	5420	-26.20	20230216	3610	10.80	20231023	3.09	N	061040	500	160 억		551096	N	N	396	N	00	N
80	20240216	100514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4005	0	3	0.00	59203235	14816	37.03	4005	4010	3980	5200	2805	4005	3995.84	1.72	0	-4310	4075	4040	4015	3980	3955	4027	3967	160	1195	500	2880	5	1	32089259	1285	10.80	0.55	12	0.05	371.00	7300.00	5600	20230210	-28.48	3610	20231023	10.94	4135	-3.14	20240130	3875	3.35	20240104	5420	-26.11	20230216	3610	10.94	20231023	3.09	N	061040	500	160 억		551096	N	N	396	N	00	N
81	20240216	090509	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4005	0	3	0.00	7247510	1813	4.53	4005	4005	3985	5200	2805	4005	3997.08	1.72	0	-530	4075	4040	4015	3980	3955	4027	3967	160	1195	500	2880	5	1	32089259	1285	10.80	0.55	12	0.01	371.00	7300.00	5600	20230210	-28.48	3610	20231023	10.94	4135	-3.14	20240130	3875	3.35	20240104	5420	-26.11	20230216	3610	10.94	20231023	3.09	N	061040	500	160 억		551096	N	N	396	N	00	N
82	20240215	160512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4005	-35	5	-0.87	148413385	37044	65.99	4040	4050	3990	5250	2830	4040	4006.41	1.73	0	-5554	4090	4065	4025	4000	3960	4072	4007	160	1210	500	2900	5	1	32089259	1285	10.80	0.55	12	0.12	371.00	7300.00	5620	20230209	-28.74	3610	20231023	10.94	4135	-3.14	20240130	3875	3.35	20240104	5490	-27.05	20230215	3610	10.94	20231023	3.07	N	061040	500	160 억		556635	N	N	396	N	00	N
83	20240215	150516	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3995	-45	5	-1.11	107387635	26790	47.72	4040	4050	3995	5250	2830	4040	4008.50	1.73	0	-4442	4090	4065	4025	4000	3960	4072	4007	160	1210	500	2900	5	1	32089259	1282	10.77	0.55	12	0.08	371.00	7300.00	5620	20230209	-28.91	3610	20231023	10.66	4135	-3.39	20240130	3875	3.10	20240104	5490	-27.23	20230215	3610	10.66	20231023	3.07	N	061040	500	160 억		556635	N	N	64	N	00	N
84	20240215	140512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4005	-35	5	-0.87	80513450	20070	35.75	4040	4050	3995	5250	2830	4040	4011.63	1.73	0	-4278	4090	4065	4025	4000	3960	4072	4007	160	1210	500	2900	5	1	32089259	1285	10.80	0.55	12	0.06	371.00	7300.00	5620	20230209	-28.74	3610	20231023	10.94	4135	-3.14	20240130	3875	3.35	20240104	5490	-27.05	20230215	3610	10.94	20231023	3.07	N	061040	500	160 억		556635	N	N	64	N	00	N
85	20240215	130509	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3995	-45	5	-1.11	72908650	18169	32.37	4040	4050	3995	5250	2830	4040	4012.80	1.73	0	-4106	4090	4065	4025	4000	3960	4072	4007	160	1210	500	2900	5	1	32089259	1282	10.77	0.55	12	0.06	371.00	7300.00	5620	20230209	-28.91	3610	20231023	10.66	4135	-3.39	20240130	3875	3.10	20240104	5490	-27.23	20230215	3610	10.66	20231023	3.07	N	061040	500	160 억		556635	N	N	64	N	00	N
86	20240215	120513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4005	-35	5	-0.87	46230960	11504	20.49	4040	4050	4000	5250	2830	4040	4018.69	1.73	0	-4106	4090	4065	4025	4000	3960	4072	4007	160	1210	500	2900	5	1	32089259	1285	10.80	0.55	12	0.04	371.00	7300.00	5620	20230209	-28.74	3610	20231023	10.94	4135	-3.14	20240130	3875	3.35	20240104	5490	-27.05	20230215	3610	10.94	20231023	3.07	N	061040	500	160 억		556635	N	N	64	N	00	N
87	20240215	110509	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4010	-30	5	-0.74	43608240	10849	19.33	4040	4050	4000	5250	2830	4040	4019.56	1.73	0	-4034	4090	4065	4025	4000	3960	4072	4007	160	1210	500	2900	5	1	32089259	1287	10.81	0.55	12	0.03	371.00	7300.00	5620	20230209	-28.65	3610	20231023	11.08	4135	-3.02	20240130	3875	3.48	20240104	5490	-26.96	20230215	3610	11.08	20231023	3.07	N	061040	500	160 억		556635	N	N	64	N	00	N
88	20240215	100508	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4025	-15	5	-0.37	26578815	6595	11.75	4040	4050	4010	5250	2830	4040	4030.15	1.73	0	-3884	4090	4065	4025	4000	3960	4072	4007	160	1210	500	2900	5	1	32089259	1292	10.85	0.55	12	0.02	371.00	7300.00	5620	20230209	-28.38	3610	20231023	11.50	4135	-2.66	20240130	3875	3.87	20240104	5490	-26.68	20230215	3610	11.50	20231023	3.07	N	061040	500	160 억		556635	N	N	64	N	00	N
89	20240215	090509	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4030	-10	5	-0.25	10753925	2662	4.74	4040	4050	4030	5250	2830	4040	4039.79	1.73	0	-2427	4090	4065	4025	4000	3960	4072	4007	160	1210	500	2900	5	1	32089259	1293	10.86	0.55	12	0.01	371.00	7300.00	5620	20230209	-28.29	3610	20231023	11.63	4135	-2.54	20240130	3875	4.00	20240104	5490	-26.59	20230215	3610	11.63	20231023	3.07	N	061040	500	160 억		556635	N	N	64	N	00	N
90	20240214	160506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4040	-15	5	-0.37	192024610	47906	162.96	4040	4050	3985	5270	2840	4055	4007.75	1.72	0	3124	4088	4071	4053	4036	4018	4080	4045	160	1215	500	2910	5	1	32089259	1296	10.89	0.55	12	0.15	371.00	7300.00	5620	20230209	-28.11	3610	20231023	11.91	4135	-2.30	20240130	3875	4.26	20240104	5490	-26.41	20230214	3610	11.91	20231023	3.07	N	061040	500	160 억		553473	N	N	64	N	00	N
91	20240214	150507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4005	-50	5	-1.23	158224035	39523	134.44	4040	4050	3985	5270	2840	4055	4003.34	1.72	0	4017	4088	4071	4053	4036	4018	4080	4045	160	1215	500	2910	5	1	32089259	1285	10.80	0.55	12	0.12	371.00	7300.00	5620	20230209	-28.74	3610	20231023	10.94	4135	-3.14	20240130	3875	3.35	20240104	5490	-27.05	20230214	3610	10.94	20231023	3.07	N	061040	500	160 억		553473	N	N	448	N	00	N
92	20240214	140504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4010	-45	5	-1.11	147630440	36876	125.44	4040	4050	3985	5270	2840	4055	4003.43	1.72	0	3853	4088	4071	4053	4036	4018	4080	4045	160	1215	500	2910	5	1	32089259	1287	10.81	0.55	12	0.11	371.00	7300.00	5620	20230209	-28.65	3610	20231023	11.08	4135	-3.02	20240130	3875	3.48	20240104	5490	-26.96	20230214	3610	11.08	20231023	3.07	N	061040	500	160 억		553473	N	N	448	N	00	N
93	20240214	130506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4000	-55	5	-1.36	118674680	29631	100.79	4040	4050	3985	5270	2840	4055	4005.09	1.72	0	2130	4088	4071	4053	4036	4018	4080	4045	160	1215	500	2910	5	1	32089259	1284	10.78	0.55	12	0.09	371.00	7300.00	5620	20230209	-28.83	3610	20231023	10.80	4135	-3.26	20240130	3875	3.23	20240104	5490	-27.14	20230214	3610	10.80	20231023	3.07	N	061040	500	160 억		553473	N	N	448	N	00	N
94	20240214	120503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4010	-45	5	-1.11	97345625	24296	82.65	4040	4050	3985	5270	2840	4055	4006.65	1.72	0	552	4088	4071	4053	4036	4018	4080	4045	160	1215	500	2910	5	1	32089259	1287	10.81	0.55	12	0.08	371.00	7300.00	5620	20230209	-28.65	3610	20231023	11.08	4135	-3.02	20240130	3875	3.48	20240104	5490	-26.96	20230214	3610	11.08	20231023	3.07	N	061040	500	160 억		553473	N	N	448	N	00	N
95	20240214	110508	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4025	-30	5	-0.74	43707700	10873	36.99	4040	4050	4005	5270	2840	4055	4019.84	1.72	0	92	4088	4071	4053	4036	4018	4080	4045	160	1215	500	2910	5	1	32089259	1292	10.85	0.55	12	0.03	371.00	7300.00	5620	20230209	-28.38	3610	20231023	11.50	4135	-2.66	20240130	3875	3.87	20240104	5490	-26.68	20230214	3610	11.50	20231023	3.07	N	061040	500	160 억		553473	N	N	448	N	00	N
96	20240214	090500	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4035	-20	5	-0.49	1357305	336	1.14	4040	4040	4035	5270	2840	4055	4039.60	1.72	0	-40	4088	4071	4053	4036	4018	4080	4045	160	1215	500	2910	5	1	32089259	1295	10.88	0.55	12	0.00	371.00	7300.00	5620	20230209	-28.20	3610	20231023	11.77	4135	-2.42	20240130	3875	4.13	20240104	5490	-26.50	20230214	3610	11.77	20231023	3.07	N	061040	500	160 억		553473	N	N	448	N	00	N
97	20240213	160500	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4055	-10	5	-0.25	108453285	26798	74.35	4035	4070	4035	5280	2850	4065	4047.04	1.72	0	902	4128	4096	4058	4026	3988	4112	4042	160	1215	500	2920	5	1	32089259	1301	10.93	0.56	12	0.08	371.00	7300.00	5620	20230209	-27.85	3610	20231023	12.33	4135	-1.93	20240130	3875	4.65	20240104	5490	-26.14	20230214	3610	12.33	20231023	3.10	N	061040	500	160 억		552526	N	N	448	N	00	N
98	20240213	150458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4045	-20	5	-0.49	82505140	20396	56.59	4035	4070	4035	5280	2850	4065	4045.16	1.72	0	1235	4128	4096	4058	4026	3988	4112	4042	160	1215	500	2920	5	1	32089259	1298	10.90	0.55	12	0.06	371.00	7300.00	5620	20230209	-28.02	3610	20231023	12.05	4135	-2.18	20240130	3875	4.39	20240104	5490	-26.32	20230214	3610	12.05	20231023	3.10	N	061040	500	160 억		552526	N	N	1	N	00	N
99	20240213	140506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4040	-25	5	-0.62	63326105	15651	43.42	4035	4070	4035	5280	2850	4065	4046.14	1.72	0	1174	4128	4096	4058	4026	3988	4112	4042	160	1215	500	2920	5	1	32089259	1296	10.89	0.55	12	0.05	371.00	7300.00	5620	20230209	-28.11	3610	20231023	11.91	4135	-2.30	20240130	3875	4.26	20240104	5490	-26.41	20230214	3610	11.91	20231023	3.10	N	061040	500	160 억		552526	N	N	1	N	00	N
100	20240213	130501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4050	-15	5	-0.37	55105645	13618	37.78	4035	4070	4035	5280	2850	4065	4046.53	1.72	0	1444	4128	4096	4058	4026	3988	4112	4042	160	1215	500	2920	5	1	32089259	1300	10.92	0.55	12	0.04	371.00	7300.00	5620	20230209	-27.94	3610	20231023	12.19	4135	-2.06	20240130	3875	4.52	20240104	5490	-26.23	20230214	3610	12.19	20231023	3.10	N	061040	500	160 억		552526	N	N	1	N	00	N
101	20240213	120506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4040	-25	5	-0.62	51486785	12724	35.30	4035	4070	4035	5280	2850	4065	4046.43	1.72	0	1444	4128	4096	4058	4026	3988	4112	4042	160	1215	500	2920	5	1	32089259	1296	10.89	0.55	12	0.04	371.00	7300.00	5620	20230209	-28.11	3610	20231023	11.91	4135	-2.30	20240130	3875	4.26	20240104	5490	-26.41	20230214	3610	11.91	20231023	3.10	N	061040	500	160 억		552526	N	N	1	N	00	N
102	20240213	110504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4050	-15	5	-0.37	37596835	9292	25.78	4035	4070	4035	5280	2850	4065	4046.15	1.72	0	1332	4128	4096	4058	4026	3988	4112	4042	160	1215	500	2920	5	1	32089259	1300	10.92	0.55	12	0.03	371.00	7300.00	5620	20230209	-27.94	3610	20231023	12.19	4135	-2.06	20240130	3875	4.52	20240104	5490	-26.23	20230214	3610	12.19	20231023	3.10	N	061040	500	160 억		552526	N	N	1	N	00	N
103	20240213	100418	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4055	-10	5	-0.25	17271870	4267	11.84	4035	4070	4035	5280	2850	4065	4047.78	1.72	0	98	4128	4096	4058	4026	3988	4112	4042	160	1215	500	2920	5	1	32089259	1301	10.93	0.56	12	0.01	371.00	7300.00	5620	20230209	-27.85	3610	20231023	12.33	4135	-1.93	20240130	3875	4.65	20240104	5490	-26.14	20230214	3610	12.33	20231023	3.10	N	061040	500	160 억		552526	N	N	1	N	00	N