KissMeData/065770/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	160557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1216	-5	5	-0.41	40044040	32830	176.71	1221	1222	1215	1587	855	1221	1219.74	0.47	0	-2744	1237	1229	1222	1214	1207	1225	1210	97	366	500	850	1	1	19411130	236	-6.79	1.30	12	0.17	-179.00	936.00	1707	20230302	-28.76	1192	20231206	2.01	1626	-25.22	20240125	1206	0.83	20240201	1707	-28.76	20230302	1192	2.01	20231206	0.19	N	065770	500	97 억		91359	N	N	0	N	00	N
3	20240229	150559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1221	0	3	0.00	38558203	31609	170.14	1221	1222	1215	1587	855	1221	1219.85	0.47	0	-2523	1237	1229	1222	1214	1207	1225	1210	97	366	500	850	1	1	19411130	237	-6.82	1.30	12	0.16	-179.00	936.00	1707	20230302	-28.47	1192	20231206	2.43	1626	-24.91	20240125	1206	1.24	20240201	1707	-28.47	20230302	1192	2.43	20231206	0.19	N	065770	500	97 억		91359	N	N	0	N	00	N
4	20240229	140559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1216	-5	5	-0.41	38459336	31528	169.71	1221	1222	1215	1587	855	1221	1219.85	0.47	0	-2442	1237	1229	1222	1214	1207	1225	1210	97	366	500	850	1	1	19411130	236	-6.79	1.30	12	0.16	-179.00	936.00	1707	20230302	-28.76	1192	20231206	2.01	1626	-25.22	20240125	1206	0.83	20240201	1707	-28.76	20230302	1192	2.01	20231206	0.19	N	065770	500	97 억		91359	N	N	0	N	00	N
5	20240229	130559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1222	1	2	0.08	36829607	30188	162.49	1221	1222	1215	1587	855	1221	1220.01	0.47	0	-1817	1237	1229	1222	1214	1207	1225	1210	97	366	500	850	1	1	19411130	237	-6.83	1.31	12	0.16	-179.00	936.00	1707	20230302	-28.41	1192	20231206	2.52	1626	-24.85	20240125	1206	1.33	20240201	1707	-28.41	20230302	1192	2.52	20231206	0.19	N	065770	500	97 억		91359	N	N	0	N	00	N
6	20240229	120558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1216	-5	5	-0.41	34038013	27900	150.18	1221	1222	1215	1587	855	1221	1220.00	0.47	0	-1257	1237	1229	1222	1214	1207	1225	1210	97	366	500	850	1	1	19411130	236	-6.79	1.30	12	0.14	-179.00	936.00	1707	20230302	-28.76	1192	20231206	2.01	1626	-25.22	20240125	1206	0.83	20240201	1707	-28.76	20230302	1192	2.01	20231206	0.19	N	065770	500	97 억		91359	N	N	0	N	00	N
7	20240229	110600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1220	-1	5	-0.08	25331902	20752	111.70	1221	1222	1215	1587	855	1221	1220.70	0.47	0	-1651	1237	1229	1222	1214	1207	1225	1210	97	366	500	850	1	1	19411130	237	-6.82	1.30	12	0.11	-179.00	936.00	1707	20230302	-28.53	1192	20231206	2.35	1626	-24.97	20240125	1206	1.16	20240201	1707	-28.53	20230302	1192	2.35	20231206	0.19	N	065770	500	97 억		91359	N	N	0	N	00	N
8	20240229	100559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1221	0	3	0.00	16647126	13637	73.40	1221	1222	1215	1587	855	1221	1220.73	0.47	0	-2306	1237	1229	1222	1214	1207	1225	1210	97	366	500	850	1	1	19411130	237	-6.82	1.30	12	0.07	-179.00	936.00	1707	20230302	-28.47	1192	20231206	2.43	1626	-24.91	20240125	1206	1.24	20240201	1707	-28.47	20230302	1192	2.43	20231206	0.19	N	065770	500	97 억		91359	N	N	0	N	00	N
9	20240229	090558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1222	1	2	0.08	12413293	10166	54.72	1221	1222	1221	1587	855	1221	1221.06	0.47	0	-3020	1237	1229	1222	1214	1207	1225	1210	97	366	500	850	1	1	19411130	237	-6.83	1.31	12	0.05	-179.00	936.00	1707	20230302	-28.41	1192	20231206	2.52	1626	-24.85	20240125	1206	1.33	20240201	1707	-28.41	20230302	1192	2.52	20231206	0.19	N	065770	500	97 억		91359	N	N	0	N	00	N
10	20240228	160524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1221	-16	5	-1.29	22064248	18078	31.10	1230	1230	1215	1608	866	1237	1220.48	0.48	0	-2097	1259	1248	1230	1219	1201	1253	1224	97	371	500	860	1	1	19411130	237	-6.82	1.30	12	0.09	-179.00	936.00	1707	20230302	-28.47	1192	20231206	2.43	1626	-24.91	20240125	1206	1.24	20240201	1707	-28.47	20230302	1192	2.43	20231206	0.19	N	065770	500	97 억		93319	N	N	0	N	00	N
11	20240228	150526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1223	-14	5	-1.13	18416332	15092	25.96	1230	1230	1215	1608	866	1237	1220.27	0.48	0	-2094	1259	1248	1230	1219	1201	1253	1224	97	371	500	860	1	1	19411130	237	-6.83	1.31	12	0.08	-179.00	936.00	1707	20230302	-28.35	1192	20231206	2.60	1626	-24.78	20240125	1206	1.41	20240201	1707	-28.35	20230302	1192	2.60	20231206	0.19	N	065770	500	97 억		93319	N	N	0	N	00	N
12	20240228	140559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1225	-12	5	-0.97	18190216	14907	25.65	1230	1230	1215	1608	866	1237	1220.25	0.48	0	-2002	1259	1248	1230	1219	1201	1253	1224	97	371	500	860	1	1	19411130	238	-6.84	1.31	12	0.08	-179.00	936.00	1707	20230302	-28.24	1192	20231206	2.77	1626	-24.66	20240125	1206	1.58	20240201	1707	-28.24	20230302	1192	2.77	20231206	0.19	N	065770	500	97 억		93319	N	N	0	N	00	N
13	20240228	130559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1225	-12	5	-0.97	17716073	14519	24.98	1230	1230	1215	1608	866	1237	1220.20	0.48	0	-1920	1259	1248	1230	1219	1201	1253	1224	97	371	500	860	1	1	19411130	238	-6.84	1.31	12	0.07	-179.00	936.00	1707	20230302	-28.24	1192	20231206	2.77	1626	-24.66	20240125	1206	1.58	20240201	1707	-28.24	20230302	1192	2.77	20231206	0.19	N	065770	500	97 억		93319	N	N	0	N	00	N
14	20240228	120600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1217	-20	5	-1.62	15352354	12578	21.64	1230	1230	1215	1608	866	1237	1220.57	0.48	0	-1334	1259	1248	1230	1219	1201	1253	1224	97	371	500	860	1	1	19411130	236	-6.80	1.30	12	0.06	-179.00	936.00	1707	20230302	-28.71	1192	20231206	2.10	1626	-25.15	20240125	1206	0.91	20240201	1707	-28.71	20230302	1192	2.10	20231206	0.19	N	065770	500	97 억		93319	N	N	0	N	00	N
15	20240228	110535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1216	-21	5	-1.70	7984393	6514	11.21	1230	1230	1215	1608	866	1237	1225.73	0.48	0	-1113	1259	1248	1230	1219	1201	1253	1224	97	371	500	860	1	1	19411130	236	-6.79	1.30	12	0.03	-179.00	936.00	1707	20230302	-28.76	1192	20231206	2.01	1626	-25.22	20240125	1206	0.83	20240201	1707	-28.76	20230302	1192	2.01	20231206	0.19	N	065770	500	97 억		93319	N	N	0	N	00	N
16	20240228	100556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1228	-9	5	-0.73	5010717	4081	7.02	1230	1230	1225	1608	866	1237	1227.81	0.48	0	-1100	1259	1248	1230	1219	1201	1253	1224	97	371	500	860	1	1	19411130	238	-6.86	1.31	12	0.02	-179.00	936.00	1707	20230302	-28.06	1192	20231206	3.02	1626	-24.48	20240125	1206	1.82	20240201	1707	-28.06	20230302	1192	3.02	20231206	0.19	N	065770	500	97 억		93319	N	N	0	N	00	N
17	20240228	090559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1229	-8	5	-0.65	2680442	2182	3.75	1230	1230	1225	1608	866	1237	1228.43	0.48	0	-343	1259	1248	1230	1219	1201	1253	1224	97	371	500	860	1	1	19411130	239	-6.87	1.31	12	0.01	-179.00	936.00	1707	20230302	-28.00	1192	20231206	3.10	1626	-24.42	20240125	1206	1.91	20240201	1707	-28.00	20230302	1192	3.10	20231206	0.19	N	065770	500	97 억		93319	N	N	0	N	00	N
18	20240227	160558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1237	12	2	0.98	70821857	58122	107.95	1225	1241	1212	1592	858	1225	1218.50	0.48	0	373	1249	1237	1229	1217	1209	1233	1213	97	367	500	850	1	1	19411130	240	-6.91	1.32	12	0.30	-179.00	936.00	1707	20230302	-27.53	1192	20231206	3.78	1626	-23.92	20240125	1206	2.57	20240201	1707	-27.53	20230302	1192	3.78	20231206	0.19	N	065770	500	97 억		92946	N	N	0	N	00	N
19	20240227	150600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1225	0	3	0.00	69110023	56727	105.36	1225	1241	1212	1592	858	1225	1218.29	0.48	0	135	1249	1237	1229	1217	1209	1233	1213	97	367	500	850	1	1	19411130	238	-6.84	1.31	12	0.29	-179.00	936.00	1707	20230302	-28.24	1192	20231206	2.77	1626	-24.66	20240125	1206	1.58	20240201	1707	-28.24	20230302	1192	2.77	20231206	0.19	N	065770	500	97 억		92946	N	N	0	N	00	N
20	20240227	140557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1226	1	2	0.08	63375651	52044	96.66	1225	1241	1212	1592	858	1225	1217.73	0.48	0	17	1249	1237	1229	1217	1209	1233	1213	97	367	500	850	1	1	19411130	238	-6.85	1.31	12	0.27	-179.00	936.00	1707	20230302	-28.18	1192	20231206	2.85	1626	-24.60	20240125	1206	1.66	20240201	1707	-28.18	20230302	1192	2.85	20231206	0.19	N	065770	500	97 억		92946	N	N	0	N	00	N
21	20240227	130520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1219	-6	5	-0.49	57714082	47414	88.06	1225	1241	1212	1592	858	1225	1217.24	0.48	0	177	1249	1237	1229	1217	1209	1233	1213	97	367	500	850	1	1	19411130	237	-6.81	1.30	12	0.24	-179.00	936.00	1707	20230302	-28.59	1192	20231206	2.27	1626	-25.03	20240125	1206	1.08	20240201	1707	-28.59	20230302	1192	2.27	20231206	0.19	N	065770	500	97 억		92946	N	N	0	N	00	N
22	20240227	120600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1222	-3	5	-0.24	25686914	21050	39.10	1225	1241	1213	1592	858	1225	1220.28	0.48	0	-58	1249	1237	1229	1217	1209	1233	1213	97	367	500	850	1	1	19411130	237	-6.83	1.31	12	0.11	-179.00	936.00	1707	20230302	-28.41	1192	20231206	2.52	1626	-24.85	20240125	1206	1.33	20240201	1707	-28.41	20230302	1192	2.52	20231206	0.19	N	065770	500	97 억		92946	N	N	0	N	00	N
23	20240227	110558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1221	-4	5	-0.33	22224024	18198	33.80	1225	1241	1213	1592	858	1225	1221.23	0.48	0	120	1249	1237	1229	1217	1209	1233	1213	97	367	500	850	1	1	19411130	237	-6.82	1.30	12	0.09	-179.00	936.00	1707	20230302	-28.47	1192	20231206	2.43	1626	-24.91	20240125	1206	1.24	20240201	1707	-28.47	20230302	1192	2.43	20231206	0.19	N	065770	500	97 억		92946	N	N	0	N	00	N
24	20240227	100555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1222	-3	5	-0.24	18746876	15335	28.48	1225	1241	1214	1592	858	1225	1222.49	0.48	0	179	1249	1237	1229	1217	1209	1233	1213	97	367	500	850	1	1	19411130	237	-6.83	1.31	12	0.08	-179.00	936.00	1707	20230302	-28.41	1192	20231206	2.52	1626	-24.85	20240125	1206	1.33	20240201	1707	-28.41	20230302	1192	2.52	20231206	0.19	N	065770	500	97 억		92946	N	N	0	N	00	N
25	20240227	090557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1233	8	2	0.65	7909797	6450	11.98	1225	1233	1216	1592	858	1225	1226.33	0.48	0	-118	1249	1237	1229	1217	1209	1233	1213	97	367	500	850	1	1	19411130	239	-6.89	1.32	12	0.03	-179.00	936.00	1707	20230302	-27.77	1192	20231206	3.44	1626	-24.17	20240125	1206	2.24	20240201	1707	-27.77	20230302	1192	3.44	20231206	0.19	N	065770	500	97 억		92946	N	N	0	N	00	N
26	20240226	160556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1225	-16	5	-1.29	65996011	53759	246.39	1241	1241	1221	1613	869	1241	1227.63	0.48	0	-444	1253	1247	1243	1237	1233	1245	1235	97	372	500	860	1	1	19411130	238	-6.84	1.31	12	0.28	-179.00	936.00	1707	20230302	-28.24	1192	20231206	2.77	1626	-24.66	20240125	1206	1.58	20240201	1707	-28.24	20230302	1192	2.77	20231206	0.20	N	065770	500	97 억		93390	N	N	0	N	00	N
27	20240226	150554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1230	-11	5	-0.89	64923075	52884	242.38	1241	1241	1221	1613	869	1241	1227.65	0.48	0	-486	1253	1247	1243	1237	1233	1245	1235	97	372	500	860	1	1	19411130	239	-6.87	1.31	12	0.27	-179.00	936.00	1707	20230302	-27.94	1192	20231206	3.19	1626	-24.35	20240125	1206	1.99	20240201	1707	-27.94	20230302	1192	3.19	20231206	0.20	N	065770	500	97 억		93390	N	N	0	N	00	N
28	20240226	140555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1229	-12	5	-0.97	61593017	50177	229.97	1241	1241	1221	1613	869	1241	1227.51	0.48	0	-438	1253	1247	1243	1237	1233	1245	1235	97	372	500	860	1	1	19411130	239	-6.87	1.31	12	0.26	-179.00	936.00	1707	20230302	-28.00	1192	20231206	3.10	1626	-24.42	20240125	1206	1.91	20240201	1707	-28.00	20230302	1192	3.10	20231206	0.20	N	065770	500	97 억		93390	N	N	0	N	00	N
29	20240226	130551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1233	-8	5	-0.64	48163443	39186	179.60	1241	1241	1221	1613	869	1241	1229.10	0.48	0	-3895	1253	1247	1243	1237	1233	1245	1235	97	372	500	860	1	1	19411130	239	-6.89	1.32	12	0.20	-179.00	936.00	1707	20230302	-27.77	1192	20231206	3.44	1626	-24.17	20240125	1206	2.24	20240201	1707	-27.77	20230302	1192	3.44	20231206	0.20	N	065770	500	97 억		93390	N	N	0	N	00	N
30	20240226	120551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1229	-12	5	-0.97	35000763	28432	130.31	1241	1241	1223	1613	869	1241	1231.03	0.48	0	-3859	1253	1247	1243	1237	1233	1245	1235	97	372	500	860	1	1	19411130	239	-6.87	1.31	12	0.15	-179.00	936.00	1707	20230302	-28.00	1192	20231206	3.10	1626	-24.42	20240125	1206	1.91	20240201	1707	-28.00	20230302	1192	3.10	20231206	0.20	N	065770	500	97 억		93390	N	N	0	N	00	N
31	20240226	110549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1233	-8	5	-0.64	28481119	23114	105.94	1241	1241	1225	1613	869	1241	1232.20	0.48	0	-4072	1253	1247	1243	1237	1233	1245	1235	97	372	500	860	1	1	19411130	239	-6.89	1.32	12	0.12	-179.00	936.00	1707	20230302	-27.77	1192	20231206	3.44	1626	-24.17	20240125	1206	2.24	20240201	1707	-27.77	20230302	1192	3.44	20231206	0.20	N	065770	500	97 억		93390	N	N	0	N	00	N
32	20240226	100547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1234	-7	5	-0.56	18369560	14889	68.24	1241	1241	1225	1613	869	1241	1233.77	0.48	0	-413	1253	1247	1243	1237	1233	1245	1235	97	372	500	860	1	1	19411130	240	-6.89	1.32	12	0.08	-179.00	936.00	1707	20230302	-27.71	1192	20231206	3.52	1626	-24.11	20240125	1206	2.32	20240201	1707	-27.71	20230302	1192	3.52	20231206	0.20	N	065770	500	97 억		93390	N	N	0	N	00	N
33	20240226	090547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1237	-4	5	-0.32	2269785	1829	8.38	1241	1241	1237	1613	869	1241	1241.00	0.48	0	-274	1253	1247	1243	1237	1233	1245	1235	97	372	500	860	1	1	19411130	240	-6.91	1.32	12	0.01	-179.00	936.00	1707	20230302	-27.53	1192	20231206	3.78	1626	-23.92	20240125	1206	2.57	20240201	1707	-27.53	20230302	1192	3.78	20231206	0.20	N	065770	500	97 억		93390	N	N	0	N	00	N
34	20240223	160549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1241	-8	5	-0.64	27135626	21819	114.77	1249	1249	1239	1623	875	1249	1243.67	0.48	0	2	1255	1251	1246	1242	1237	1249	1240	97	374	500	870	1	1	19411130	241	-6.93	1.33	12	0.11	-179.00	936.00	1707	20230302	-27.30	1192	20231206	4.11	1626	-23.68	20240125	1206	2.90	20240201	1707	-27.30	20230302	1192	4.11	20231206	0.21	N	065770	500	97 억		93388	N	N	0	N	00	N
35	20240223	150547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1242	-7	5	-0.56	26284972	21134	111.17	1249	1249	1239	1623	875	1249	1243.73	0.48	0	4	1255	1251	1246	1242	1237	1249	1240	97	374	500	870	1	1	19411130	241	-6.94	1.33	12	0.11	-179.00	936.00	1707	20230302	-27.24	1192	20231206	4.19	1626	-23.62	20240125	1206	2.99	20240201	1707	-27.24	20230302	1192	4.19	20231206	0.21	N	065770	500	97 억		93388	N	N	0	N	00	N
36	20240223	140547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1241	-8	5	-0.64	25518955	20517	107.92	1249	1249	1239	1623	875	1249	1243.80	0.48	0	6	1255	1251	1246	1242	1237	1249	1240	97	374	500	870	1	1	19411130	241	-6.93	1.33	12	0.11	-179.00	936.00	1707	20230302	-27.30	1192	20231206	4.11	1626	-23.68	20240125	1206	2.90	20240201	1707	-27.30	20230302	1192	4.11	20231206	0.21	N	065770	500	97 억		93388	N	N	0	N	00	N
37	20240223	130544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1240	-9	5	-0.72	21631274	17382	91.43	1249	1249	1239	1623	875	1249	1244.46	0.48	0	93	1255	1251	1246	1242	1237	1249	1240	97	374	500	870	1	1	19411130	241	-6.93	1.32	12	0.09	-179.00	936.00	1707	20230302	-27.36	1192	20231206	4.03	1626	-23.74	20240125	1206	2.82	20240201	1707	-27.36	20230302	1192	4.03	20231206	0.21	N	065770	500	97 억		93388	N	N	0	N	00	N
38	20240223	120545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1241	-8	5	-0.64	16104712	12925	67.99	1249	1249	1240	1623	875	1249	1246.01	0.48	0	106	1255	1251	1246	1242	1237	1249	1240	97	374	500	870	1	1	19411130	241	-6.93	1.33	12	0.07	-179.00	936.00	1707	20230302	-27.30	1192	20231206	4.11	1626	-23.68	20240125	1206	2.90	20240201	1707	-27.30	20230302	1192	4.11	20231206	0.21	N	065770	500	97 억		93388	N	N	0	N	00	N
39	20240223	110541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1245	-4	5	-0.32	13873279	11131	58.55	1249	1249	1240	1623	875	1249	1246.36	0.48	0	295	1255	1251	1246	1242	1237	1249	1240	97	374	500	870	1	1	19411130	242	-6.96	1.33	12	0.06	-179.00	936.00	1707	20230302	-27.07	1192	20231206	4.45	1626	-23.43	20240125	1206	3.23	20240201	1707	-27.07	20230302	1192	4.45	20231206	0.21	N	065770	500	97 억		93388	N	N	0	N	00	N
40	20240223	100539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1245	-4	5	-0.32	10720930	8600	45.24	1249	1249	1240	1623	875	1249	1246.62	0.48	0	232	1255	1251	1246	1242	1237	1249	1240	97	374	500	870	1	1	19411130	242	-6.96	1.33	12	0.04	-179.00	936.00	1707	20230302	-27.07	1192	20231206	4.45	1626	-23.43	20240125	1206	3.23	20240201	1707	-27.07	20230302	1192	4.45	20231206	0.21	N	065770	500	97 억		93388	N	N	0	N	00	N
41	20240223	090542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1248	-1	5	-0.08	6141513	4923	25.90	1249	1249	1240	1623	875	1249	1247.51	0.48	0	200	1255	1251	1246	1242	1237	1249	1240	97	374	500	870	1	1	19411130	242	-6.97	1.33	12	0.03	-179.00	936.00	1707	20230302	-26.89	1192	20231206	4.70	1626	-23.25	20240125	1206	3.48	20240201	1707	-26.89	20230302	1192	4.70	20231206	0.21	N	065770	500	97 억		93388	N	N	0	N	00	N
42	20240222	160535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1249	-1	5	-0.08	23665014	19011	54.83	1250	1250	1241	1625	875	1250	1244.81	0.48	0	-490	1280	1265	1255	1240	1230	1260	1235	97	375	500	870	1	1	19411130	242	-6.98	1.33	12	0.10	-179.00	936.00	1717	20230216	-27.26	1192	20231206	4.78	1626	-23.19	20240125	1206	3.57	20240201	1707	-26.83	20230302	1192	4.78	20231206	0.21	N	065770	500	97 억		93878	N	N	0	N	00	N
43	20240222	150545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1249	-1	5	-0.08	21181461	17022	49.09	1250	1250	1241	1625	875	1250	1244.36	0.48	0	-484	1280	1265	1255	1240	1230	1260	1235	97	375	500	870	1	1	19411130	242	-6.98	1.33	12	0.09	-179.00	936.00	1717	20230216	-27.26	1192	20231206	4.78	1626	-23.19	20240125	1206	3.57	20240201	1707	-26.83	20230302	1192	4.78	20231206	0.21	N	065770	500	97 억		93878	N	N	0	N	00	N
44	20240222	140543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1242	-8	5	-0.64	20804263	16720	48.22	1250	1250	1241	1625	875	1250	1244.27	0.48	0	-484	1280	1265	1255	1240	1230	1260	1235	97	375	500	870	1	1	19411130	241	-6.94	1.33	12	0.09	-179.00	936.00	1717	20230216	-27.66	1192	20231206	4.19	1626	-23.62	20240125	1206	2.99	20240201	1707	-27.24	20230302	1192	4.19	20231206	0.21	N	065770	500	97 억		93878	N	N	0	N	00	N
45	20240222	130531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1248	-2	5	-0.16	18687965	15022	43.32	1250	1250	1241	1625	875	1250	1244.04	0.48	0	-198	1280	1265	1255	1240	1230	1260	1235	97	375	500	870	1	1	19411130	242	-6.97	1.33	12	0.08	-179.00	936.00	1717	20230216	-27.32	1192	20231206	4.70	1626	-23.25	20240125	1206	3.48	20240201	1707	-26.89	20230302	1192	4.70	20231206	0.21	N	065770	500	97 억		93878	N	N	0	N	00	N
46	20240222	120540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1248	-2	5	-0.16	6537493	5247	15.13	1250	1250	1241	1625	875	1250	1245.95	0.48	0	-199	1280	1265	1255	1240	1230	1260	1235	97	375	500	870	1	1	19411130	242	-6.97	1.33	12	0.03	-179.00	936.00	1717	20230216	-27.32	1192	20231206	4.70	1626	-23.25	20240125	1206	3.48	20240201	1707	-26.89	20230302	1192	4.70	20231206	0.21	N	065770	500	97 억		93878	N	N	0	N	00	N
47	20240222	110536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1248	-2	5	-0.16	6373382	5115	14.75	1250	1250	1241	1625	875	1250	1246.02	0.48	0	-199	1280	1265	1255	1240	1230	1260	1235	97	375	500	870	1	1	19411130	242	-6.97	1.33	12	0.03	-179.00	936.00	1717	20230216	-27.32	1192	20231206	4.70	1626	-23.25	20240125	1206	3.48	20240201	1707	-26.89	20230302	1192	4.70	20231206	0.21	N	065770	500	97 억		93878	N	N	0	N	00	N
48	20240222	100533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1248	-2	5	-0.16	4128579	3309	9.54	1250	1250	1241	1625	875	1250	1247.68	0.48	0	-49	1280	1265	1255	1240	1230	1260	1235	97	375	500	870	1	1	19411130	242	-6.97	1.33	12	0.02	-179.00	936.00	1717	20230216	-27.32	1192	20231206	4.70	1626	-23.25	20240125	1206	3.48	20240201	1707	-26.89	20230302	1192	4.70	20231206	0.21	N	065770	500	97 억		93878	N	N	0	N	00	N
49	20240222	090541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1250	0	3	0.00	1548123	1243	3.58	1250	1250	1241	1625	875	1250	1245.47	0.48	0	-38	1280	1265	1255	1240	1230	1260	1235	97	375	500	870	1	1	19411130	243	-6.98	1.34	12	0.01	-179.00	936.00	1717	20230216	-27.20	1192	20231206	4.87	1626	-23.12	20240125	1206	3.65	20240201	1707	-26.77	20230302	1192	4.87	20231206	0.21	N	065770	500	97 억		93878	N	N	0	N	00	N
50	20240221	160536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1250	-21	5	-1.65	43588628	34675	213.33	1270	1270	1245	1652	890	1271	1257.06	0.52	0	-7244	1289	1280	1268	1259	1247	1284	1263	97	381	500	880	1	1	19411130	243	-6.98	1.34	12	0.18	-179.00	936.00	1835	20230215	-31.88	1192	20231206	4.87	1626	-23.12	20240125	1206	3.65	20240201	1707	-26.77	20230302	1192	4.87	20231206	0.21	N	065770	500	97 억		101122	N	N	0	N	00	N
51	20240221	150532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1260	-11	5	-0.87	41028849	32629	200.74	1270	1270	1245	1652	890	1271	1257.44	0.52	0	-7103	1289	1280	1268	1259	1247	1284	1263	97	381	500	880	1	1	19411130	245	-7.04	1.35	12	0.17	-179.00	936.00	1835	20230215	-31.34	1192	20231206	5.70	1626	-22.51	20240125	1206	4.48	20240201	1707	-26.19	20230302	1192	5.70	20231206	0.21	N	065770	500	97 억		101122	N	N	0	N	00	N
52	20240221	140533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1267	-4	5	-0.31	38356476	30502	187.66	1270	1270	1245	1652	890	1271	1257.51	0.52	0	-6456	1289	1280	1268	1259	1247	1284	1263	97	381	500	880	1	1	19411130	246	-7.08	1.35	12	0.16	-179.00	936.00	1835	20230215	-30.95	1192	20231206	6.29	1626	-22.08	20240125	1206	5.06	20240201	1707	-25.78	20230302	1192	6.29	20231206	0.21	N	065770	500	97 억		101122	N	N	0	N	00	N
53	20240221	130534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1245	-26	5	-2.05	28576336	22756	140.00	1270	1270	1245	1652	890	1271	1255.77	0.52	0	-1247	1289	1280	1268	1259	1247	1284	1263	97	381	500	880	1	1	19411130	242	-6.96	1.33	12	0.12	-179.00	936.00	1835	20230215	-32.15	1192	20231206	4.45	1626	-23.43	20240125	1206	3.23	20240201	1707	-27.07	20230302	1192	4.45	20231206	0.21	N	065770	500	97 억		101122	N	N	0	N	00	N
54	20240221	120533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1253	-18	5	-1.42	18143186	14402	88.61	1270	1270	1252	1652	890	1271	1259.77	0.52	0	-1367	1289	1280	1268	1259	1247	1284	1263	97	381	500	880	1	1	19411130	243	-7.00	1.34	12	0.07	-179.00	936.00	1835	20230215	-31.72	1192	20231206	5.12	1626	-22.94	20240125	1206	3.90	20240201	1707	-26.60	20230302	1192	5.12	20231206	0.21	N	065770	500	97 억		101122	N	N	0	N	00	N
55	20240221	110539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1264	-7	5	-0.55	15377618	12197	75.04	1270	1270	1252	1652	890	1271	1260.77	0.52	0	-1229	1289	1280	1268	1259	1247	1284	1263	97	381	500	880	1	1	19411130	245	-7.06	1.35	12	0.06	-179.00	936.00	1835	20230215	-31.12	1192	20231206	6.04	1626	-22.26	20240125	1206	4.81	20240201	1707	-25.95	20230302	1192	6.04	20231206	0.21	N	065770	500	97 억		101122	N	N	0	N	00	N
56	20240221	100531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1265	-6	5	-0.47	9200161	7295	44.88	1270	1270	1252	1652	890	1271	1261.16	0.52	0	-1214	1289	1280	1268	1259	1247	1284	1263	97	381	500	880	1	1	19411130	246	-7.07	1.35	12	0.04	-179.00	936.00	1835	20230215	-31.06	1192	20231206	6.12	1626	-22.20	20240125	1206	4.89	20240201	1707	-25.89	20230302	1192	6.12	20231206	0.21	N	065770	500	97 억		101122	N	N	0	N	00	N
57	20240221	090531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1259	-12	5	-0.94	1321755	1046	6.44	1270	1270	1259	1652	890	1271	1263.63	0.52	0	-54	1289	1280	1268	1259	1247	1284	1263	97	381	500	880	1	1	19411130	244	-7.03	1.35	12	0.01	-179.00	936.00	1835	20230215	-31.39	1192	20231206	5.62	1626	-22.57	20240125	1206	4.39	20240201	1707	-26.24	20230302	1192	5.62	20231206	0.21	N	065770	500	97 억		101122	N	N	0	N	00	N
58	20240220	160526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1271	3	2	0.24	20610759	16254	46.02	1268	1277	1256	1648	888	1268	1268.04	0.52	0	-682	1288	1277	1267	1256	1246	1283	1262	97	380	500	880	1	1	19411130	247	-7.10	1.36	12	0.08	-179.00	936.00	1842	20230214	-31.00	1192	20231206	6.63	1626	-21.83	20240125	1206	5.39	20240201	1707	-25.54	20230302	1192	6.63	20231206	0.21	N	065770	500	97 억		101804	N	N	0	N	00	N
59	20240220	150529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1268	0	3	0.00	20338134	16039	45.41	1268	1277	1256	1648	888	1268	1268.04	0.52	0	-682	1288	1277	1267	1256	1246	1283	1262	97	380	500	880	1	1	19411130	246	-7.08	1.35	12	0.08	-179.00	936.00	1842	20230214	-31.16	1192	20231206	6.38	1626	-22.02	20240125	1206	5.14	20240201	1707	-25.72	20230302	1192	6.38	20231206	0.21	N	065770	500	97 억		101804	N	N	0	N	00	N
60	20240220	140530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1269	1	2	0.08	13956946	11014	31.18	1268	1277	1256	1648	888	1268	1267.18	0.52	0	-475	1288	1277	1267	1256	1246	1283	1262	97	380	500	880	1	1	19411130	246	-7.09	1.36	12	0.06	-179.00	936.00	1842	20230214	-31.11	1192	20231206	6.46	1626	-21.96	20240125	1206	5.22	20240201	1707	-25.66	20230302	1192	6.46	20231206	0.21	N	065770	500	97 억		101804	N	N	0	N	00	N
61	20240220	130529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1269	1	2	0.08	13481156	10639	30.12	1268	1277	1256	1648	888	1268	1267.12	0.52	0	-475	1288	1277	1267	1256	1246	1283	1262	97	380	500	880	1	1	19411130	246	-7.09	1.36	12	0.05	-179.00	936.00	1842	20230214	-31.11	1192	20231206	6.46	1626	-21.96	20240125	1206	5.22	20240201	1707	-25.66	20230302	1192	6.46	20231206	0.21	N	065770	500	97 억		101804	N	N	0	N	00	N
62	20240220	120527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1270	2	2	0.16	13170132	10394	29.43	1268	1277	1256	1648	888	1268	1267.06	0.52	0	-512	1288	1277	1267	1256	1246	1283	1262	97	380	500	880	1	1	19411130	247	-7.09	1.36	12	0.05	-179.00	936.00	1842	20230214	-31.05	1192	20231206	6.54	1626	-21.89	20240125	1206	5.31	20240201	1707	-25.60	20230302	1192	6.54	20231206	0.21	N	065770	500	97 억		101804	N	N	0	N	00	N
63	20240220	110525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1263	-5	5	-0.39	7178667	5665	16.04	1268	1277	1256	1648	888	1268	1267.15	0.52	0	-898	1288	1277	1267	1256	1246	1283	1262	97	380	500	880	1	1	19411130	245	-7.06	1.35	12	0.03	-179.00	936.00	1842	20230214	-31.43	1192	20231206	5.96	1626	-22.32	20240125	1206	4.73	20240201	1707	-26.01	20230302	1192	5.96	20231206	0.21	N	065770	500	97 억		101804	N	N	0	N	00	N
64	20240220	100518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1262	-6	5	-0.47	5281009	4169	11.80	1268	1277	1256	1648	888	1268	1266.63	0.52	0	-371	1288	1277	1267	1256	1246	1283	1262	97	380	500	880	1	1	19411130	245	-7.05	1.35	12	0.02	-179.00	936.00	1842	20230214	-31.49	1192	20231206	5.87	1626	-22.39	20240125	1206	4.64	20240201	1707	-26.07	20230302	1192	5.87	20231206	0.21	N	065770	500	97 억		101804	N	N	0	N	00	N
65	20240220	090531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1268	0	3	0.00	2214720	1747	4.95	1268	1268	1261	1648	888	1268	1267.67	0.52	0	67	1288	1277	1267	1256	1246	1283	1262	97	380	500	880	1	1	19411130	246	-7.08	1.35	12	0.01	-179.00	936.00	1842	20230214	-31.16	1192	20231206	6.38	1626	-22.02	20240125	1206	5.14	20240201	1707	-25.72	20230302	1192	6.38	20231206	0.21	N	065770	500	97 억		101804	N	N	0	N	00	N
66	20240219	160529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1268	9	2	0.71	44670069	35321	167.99	1259	1278	1257	1636	882	1259	1264.69	0.52	0	1358	1284	1271	1256	1243	1228	1278	1250	97	377	500	880	1	1	19411130	246	-7.08	1.35	12	0.18	-179.00	936.00	1842	20230214	-31.16	1192	20231206	6.38	1626	-22.02	20240125	1206	5.14	20240201	1707	-25.72	20230302	1192	6.38	20231206	0.21	N	065770	500	97 억		100446	N	N	0	N	00	N
67	20240219	150533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1269	10	2	0.79	43057772	34049	161.94	1259	1278	1257	1636	882	1259	1264.58	0.52	0	758	1284	1271	1256	1243	1228	1278	1250	97	377	500	880	1	1	19411130	246	-7.09	1.36	12	0.18	-179.00	936.00	1842	20230214	-31.11	1192	20231206	6.46	1626	-21.96	20240125	1206	5.22	20240201	1707	-25.66	20230302	1192	6.46	20231206	0.21	N	065770	500	97 억		100446	N	N	0	N	00	N
68	20240219	140531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1265	6	2	0.48	34937704	27634	131.43	1259	1278	1257	1636	882	1259	1264.30	0.52	0	201	1284	1271	1256	1243	1228	1278	1250	97	377	500	880	1	1	19411130	246	-7.07	1.35	12	0.14	-179.00	936.00	1842	20230214	-31.32	1192	20231206	6.12	1626	-22.20	20240125	1206	4.89	20240201	1707	-25.89	20230302	1192	6.12	20231206	0.21	N	065770	500	97 억		100446	N	N	0	N	00	N
69	20240219	130530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1264	5	2	0.40	25317888	20028	95.25	1259	1278	1257	1636	882	1259	1264.12	0.52	0	179	1284	1271	1256	1243	1228	1278	1250	97	377	500	880	1	1	19411130	245	-7.06	1.35	12	0.10	-179.00	936.00	1842	20230214	-31.38	1192	20231206	6.04	1626	-22.26	20240125	1206	4.81	20240201	1707	-25.95	20230302	1192	6.04	20231206	0.21	N	065770	500	97 억		100446	N	N	0	N	00	N
70	20240219	120530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1261	2	2	0.16	21116797	16703	79.44	1259	1278	1257	1636	882	1259	1264.25	0.52	0	179	1284	1271	1256	1243	1228	1278	1250	97	377	500	880	1	1	19411130	245	-7.04	1.35	12	0.09	-179.00	936.00	1842	20230214	-31.54	1192	20231206	5.79	1626	-22.45	20240125	1206	4.56	20240201	1707	-26.13	20230302	1192	5.79	20231206	0.21	N	065770	500	97 억		100446	N	N	0	N	00	N
71	20240219	110529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1262	3	2	0.24	15333210	12119	57.64	1259	1278	1257	1636	882	1259	1265.22	0.52	0	148	1284	1271	1256	1243	1228	1278	1250	97	377	500	880	1	1	19411130	245	-7.05	1.35	12	0.06	-179.00	936.00	1842	20230214	-31.49	1192	20231206	5.87	1626	-22.39	20240125	1206	4.64	20240201	1707	-26.07	20230302	1192	5.87	20231206	0.21	N	065770	500	97 억		100446	N	N	0	N	00	N
72	20240219	100524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1261	2	2	0.16	10505115	8307	39.51	1259	1278	1257	1636	882	1259	1264.61	0.52	0	257	1284	1271	1256	1243	1228	1278	1250	97	377	500	880	1	1	19411130	245	-7.04	1.35	12	0.04	-179.00	936.00	1842	20230214	-31.54	1192	20231206	5.79	1626	-22.45	20240125	1206	4.56	20240201	1707	-26.13	20230302	1192	5.79	20231206	0.21	N	065770	500	97 억		100446	N	N	0	N	00	N
73	20240219	090527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1263	4	2	0.32	3036586	2406	11.44	1259	1278	1257	1636	882	1259	1262.09	0.52	0	-363	1284	1271	1256	1243	1228	1278	1250	97	377	500	880	1	1	19411130	245	-7.06	1.35	12	0.01	-179.00	936.00	1842	20230214	-31.43	1192	20231206	5.96	1626	-22.32	20240125	1206	4.73	20240201	1707	-26.01	20230302	1192	5.96	20231206	0.21	N	065770	500	97 억		100446	N	N	0	N	00	N
74	20240216	160524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1259	8	2	0.64	26175306	20829	41.48	1251	1269	1241	1626	876	1251	1256.68	0.50	0	3223	1300	1275	1255	1230	1210	1265	1220	97	375	500	870	1	1	19411130	244	-7.03	1.35	12	0.11	-179.00	936.00	1842	20230214	-31.65	1192	20231206	5.62	1626	-22.57	20240125	1206	4.39	20240201	1717	-26.67	20230216	1192	5.62	20231206	0.21	N	065770	500	97 억		97223	N	N	0	N	00	N
75	20240216	150527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1264	13	2	1.04	24533280	19525	38.89	1251	1269	1241	1626	876	1251	1256.51	0.50	0	2764	1300	1275	1255	1230	1210	1265	1220	97	375	500	870	1	1	19411130	245	-7.06	1.35	12	0.10	-179.00	936.00	1842	20230214	-31.38	1192	20231206	6.04	1626	-22.26	20240125	1206	4.81	20240201	1717	-26.38	20230216	1192	6.04	20231206	0.21	N	065770	500	97 억		97223	N	N	0	N	00	N
76	20240216	140530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1261	10	2	0.80	20003505	15934	31.73	1251	1269	1241	1626	876	1251	1255.40	0.50	0	2662	1300	1275	1255	1230	1210	1265	1220	97	375	500	870	1	1	19411130	245	-7.04	1.35	12	0.08	-179.00	936.00	1842	20230214	-31.54	1192	20231206	5.79	1626	-22.45	20240125	1206	4.56	20240201	1717	-26.56	20230216	1192	5.79	20231206	0.21	N	065770	500	97 억		97223	N	N	0	N	00	N
77	20240216	130524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1262	11	2	0.88	15212885	12139	24.18	1251	1262	1241	1626	876	1251	1253.22	0.50	0	1520	1300	1275	1255	1230	1210	1265	1220	97	375	500	870	1	1	19411130	245	-7.05	1.35	12	0.06	-179.00	936.00	1842	20230214	-31.49	1192	20231206	5.87	1626	-22.39	20240125	1206	4.64	20240201	1717	-26.50	20230216	1192	5.87	20231206	0.21	N	065770	500	97 억		97223	N	N	0	N	00	N
78	20240216	120527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1259	8	2	0.64	11251030	8994	17.91	1251	1261	1241	1626	876	1251	1250.95	0.50	0	1503	1300	1275	1255	1230	1210	1265	1220	97	375	500	870	1	1	19411130	244	-7.03	1.35	12	0.05	-179.00	936.00	1842	20230214	-31.65	1192	20231206	5.62	1626	-22.57	20240125	1206	4.39	20240201	1717	-26.67	20230216	1192	5.62	20231206	0.21	N	065770	500	97 억		97223	N	N	0	N	00	N
79	20240216	110528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1252	1	2	0.08	8798112	7034	14.01	1251	1261	1241	1626	876	1251	1250.80	0.50	0	1255	1300	1275	1255	1230	1210	1265	1220	97	375	500	870	1	1	19411130	243	-6.99	1.34	12	0.04	-179.00	936.00	1842	20230214	-32.03	1192	20231206	5.03	1626	-23.00	20240125	1206	3.81	20240201	1717	-27.08	20230216	1192	5.03	20231206	0.21	N	065770	500	97 억		97223	N	N	0	N	00	N
80	20240216	100525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1247	-4	5	-0.32	7166810	5737	11.43	1251	1261	1241	1626	876	1251	1249.23	0.50	0	1472	1300	1275	1255	1230	1210	1265	1220	97	375	500	870	1	1	19411130	242	-6.97	1.33	12	0.03	-179.00	936.00	1842	20230214	-32.30	1192	20231206	4.61	1626	-23.31	20240125	1206	3.40	20240201	1717	-27.37	20230216	1192	4.61	20231206	0.21	N	065770	500	97 억		97223	N	N	0	N	00	N
81	20240216	090519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1250	-1	5	-0.08	886369	710	1.41	1251	1251	1245	1626	876	1251	1248.41	0.50	0	140	1300	1275	1255	1230	1210	1265	1220	97	375	500	870	1	1	19411130	243	-6.98	1.34	12	0.00	-179.00	936.00	1842	20230214	-32.14	1192	20231206	4.87	1626	-23.12	20240125	1206	3.65	20240201	1717	-27.20	20230216	1192	4.87	20231206	0.21	N	065770	500	97 억		97223	N	N	0	N	00	N
82	20240215	160523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1251	4	2	0.32	62735158	50212	138.50	1280	1280	1235	1621	873	1247	1249.41	0.48	0	4217	1262	1254	1244	1236	1226	1258	1240	97	374	500	870	1	1	19411130	243	-6.99	1.34	12	0.26	-179.00	936.00	1842	20230214	-32.08	1192	20231206	4.95	1626	-23.06	20240125	1206	3.73	20240201	1835	-31.83	20230215	1192	4.95	20231206	0.21	N	065770	500	97 억		93006	N	N	0	N	00	N
83	20240215	150526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1262	15	2	1.20	56104858	44912	123.88	1280	1280	1235	1621	873	1247	1249.22	0.48	0	4213	1262	1254	1244	1236	1226	1258	1240	97	374	500	870	1	1	19411130	245	-7.05	1.35	12	0.23	-179.00	936.00	1842	20230214	-31.49	1192	20231206	5.87	1626	-22.39	20240125	1206	4.64	20240201	1835	-31.23	20230215	1192	5.87	20231206	0.21	N	065770	500	97 억		93006	N	N	0	N	00	N
84	20240215	140522	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1258	11	2	0.88	50173152	40200	110.88	1280	1280	1235	1621	873	1247	1248.09	0.48	0	5323	1262	1254	1244	1236	1226	1258	1240	97	374	500	870	1	1	19411130	244	-7.03	1.34	12	0.21	-179.00	936.00	1842	20230214	-31.70	1192	20231206	5.54	1626	-22.63	20240125	1206	4.31	20240201	1835	-31.44	20230215	1192	5.54	20231206	0.21	N	065770	500	97 억		93006	N	N	0	N	00	N
85	20240215	130519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1256	9	2	0.72	42302378	33932	93.60	1280	1280	1235	1621	873	1247	1246.68	0.48	0	5279	1262	1254	1244	1236	1226	1258	1240	97	374	500	870	1	1	19411130	244	-7.02	1.34	12	0.17	-179.00	936.00	1842	20230214	-31.81	1192	20231206	5.37	1626	-22.76	20240125	1206	4.15	20240201	1835	-31.55	20230215	1192	5.37	20231206	0.21	N	065770	500	97 억		93006	N	N	0	N	00	N
86	20240215	120523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1260	13	2	1.04	34629448	27804	76.69	1280	1280	1235	1621	873	1247	1245.48	0.48	0	3369	1262	1254	1244	1236	1226	1258	1240	97	374	500	870	1	1	19411130	245	-7.04	1.35	12	0.14	-179.00	936.00	1842	20230214	-31.60	1192	20231206	5.70	1626	-22.51	20240125	1206	4.48	20240201	1835	-31.34	20230215	1192	5.70	20231206	0.21	N	065770	500	97 억		93006	N	N	0	N	00	N
87	20240215	110519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1246	-1	5	-0.08	26531436	21340	58.86	1280	1280	1235	1621	873	1247	1243.27	0.48	0	4873	1262	1254	1244	1236	1226	1258	1240	97	374	500	870	1	1	19411130	242	-6.96	1.33	12	0.11	-179.00	936.00	1842	20230214	-32.36	1192	20231206	4.53	1626	-23.37	20240125	1206	3.32	20240201	1835	-32.10	20230215	1192	4.53	20231206	0.21	N	065770	500	97 억		93006	N	N	0	N	00	N
88	20240215	100518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1245	-2	5	-0.16	21737580	17477	48.21	1280	1280	1235	1621	873	1247	1243.78	0.48	0	5441	1262	1254	1244	1236	1226	1258	1240	97	374	500	870	1	1	19411130	242	-6.96	1.33	12	0.09	-179.00	936.00	1842	20230214	-32.41	1192	20231206	4.45	1626	-23.43	20240125	1206	3.23	20240201	1835	-32.15	20230215	1192	4.45	20231206	0.21	N	065770	500	97 억		93006	N	N	0	N	00	N
89	20240215	090519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1240	-7	5	-0.56	13852551	11105	30.63	1280	1280	1240	1621	873	1247	1247.42	0.48	0	5543	1262	1254	1244	1236	1226	1258	1240	97	374	500	870	1	1	19411130	241	-6.93	1.32	12	0.06	-179.00	936.00	1842	20230214	-32.68	1192	20231206	4.03	1626	-23.74	20240125	1206	2.82	20240201	1835	-32.43	20230215	1192	4.03	20231206	0.21	N	065770	500	97 억		93006	N	N	0	N	00	N
90	20240214	160516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1247	4	2	0.32	44887984	36254	29.03	1241	1252	1234	1615	871	1243	1238.15	0.47	0	1933	1311	1277	1258	1224	1205	1267	1214	97	372	500	870	1	1	19411130	242	-6.97	1.33	12	0.19	-179.00	936.00	1842	20230214	-32.30	1192	20231206	4.61	1626	-23.31	20240125	1206	3.40	20240201	1842	-32.30	20230214	1192	4.61	20231206	0.21	N	065770	500	97 억		90859	N	N	0	N	00	N
91	20240214	150517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1244	1	2	0.08	43585244	35207	28.19	1241	1252	1234	1615	871	1243	1237.97	0.47	0	1975	1311	1277	1258	1224	1205	1267	1214	97	372	500	870	1	1	19411130	241	-6.95	1.33	12	0.18	-179.00	936.00	1842	20230214	-32.46	1192	20231206	4.36	1626	-23.49	20240125	1206	3.15	20240201	1842	-32.46	20230214	1192	4.36	20231206	0.21	N	065770	500	97 억		90859	N	N	0	N	00	N
92	20240214	140515	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1244	1	2	0.08	41193721	33282	26.65	1241	1252	1234	1615	871	1243	1237.72	0.47	0	1976	1311	1277	1258	1224	1205	1267	1214	97	372	500	870	1	1	19411130	241	-6.95	1.33	12	0.17	-179.00	936.00	1842	20230214	-32.46	1192	20231206	4.36	1626	-23.49	20240125	1206	3.15	20240201	1842	-32.46	20230214	1192	4.36	20231206	0.21	N	065770	500	97 억		90859	N	N	0	N	00	N
93	20240214	130516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1238	-5	5	-0.40	32124963	25944	20.78	1241	1252	1234	1615	871	1243	1238.24	0.47	0	-515	1311	1277	1258	1224	1205	1267	1214	97	372	500	870	1	1	19411130	240	-6.92	1.32	12	0.13	-179.00	936.00	1842	20230214	-32.79	1192	20231206	3.86	1626	-23.86	20240125	1206	2.65	20240201	1842	-32.79	20230214	1192	3.86	20231206	0.21	N	065770	500	97 억		90859	N	N	0	N	00	N
94	20240214	120513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1238	-5	5	-0.40	23365035	18855	15.10	1241	1252	1234	1615	871	1243	1239.20	0.47	0	-515	1311	1277	1258	1224	1205	1267	1214	97	372	500	870	1	1	19411130	240	-6.92	1.32	12	0.10	-179.00	936.00	1842	20230214	-32.79	1192	20231206	3.86	1626	-23.86	20240125	1206	2.65	20240201	1842	-32.79	20230214	1192	3.86	20231206	0.21	N	065770	500	97 억		90859	N	N	0	N	00	N
95	20240214	110518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1239	-4	5	-0.32	15607563	12579	10.07	1241	1252	1234	1615	871	1243	1240.76	0.47	0	-683	1311	1277	1258	1224	1205	1267	1214	97	372	500	870	1	1	19411130	241	-6.92	1.32	12	0.06	-179.00	936.00	1842	20230214	-32.74	1192	20231206	3.94	1626	-23.80	20240125	1206	2.74	20240201	1842	-32.74	20230214	1192	3.94	20231206	0.21	N	065770	500	97 억		90859	N	N	0	N	00	N
96	20240214	090510	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1241	-2	5	-0.16	2526660	2036	1.63	1241	1241	1240	1615	871	1243	1240.99	0.47	0	-391	1311	1277	1258	1224	1205	1267	1214	97	372	500	870	1	1	19411130	241	-6.93	1.33	12	0.01	-179.00	936.00	1842	20230214	-32.63	1192	20231206	4.11	1626	-23.68	20240125	1206	2.90	20240201	1842	-32.63	20230214	1192	4.11	20231206	0.21	N	065770	500	97 억		90859	N	N	0	N	00	N
97	20240213	160510	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1243	-5	5	-0.40	156616607	124871	450.08	1248	1292	1239	1622	874	1248	1254.23	0.38	0	16104	1261	1254	1247	1240	1233	1251	1237	97	374	500	870	1	1	19411130	241	-6.94	1.33	12	0.64	-179.00	936.00	1842	20230214	-32.52	1192	20231206	4.28	1626	-23.55	20240125	1206	3.07	20240201	1842	-32.52	20230214	1192	4.28	20231206	0.21	N	065770	500	97 억		74543	N	N	0	N	00	N
98	20240213	150508	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1253	5	2	0.40	146107423	116423	419.63	1248	1292	1239	1622	874	1248	1254.97	0.38	0	18848	1261	1254	1247	1240	1233	1251	1237	97	374	500	870	1	1	19411130	243	-7.00	1.34	12	0.60	-179.00	936.00	1842	20230214	-31.98	1192	20231206	5.12	1626	-22.94	20240125	1206	3.90	20240201	1842	-31.98	20230214	1192	5.12	20231206	0.21	N	065770	500	97 억		74543	N	N	0	N	00	N
99	20240213	140516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1251	3	2	0.24	107263129	85352	307.64	1248	1292	1239	1622	874	1248	1256.71	0.38	0	16243	1261	1254	1247	1240	1233	1251	1237	97	374	500	870	1	1	19411130	243	-6.99	1.34	12	0.44	-179.00	936.00	1842	20230214	-32.08	1192	20231206	4.95	1626	-23.06	20240125	1206	3.73	20240201	1842	-32.08	20230214	1192	4.95	20231206	0.21	N	065770	500	97 억		74543	N	N	0	N	00	N
100	20240213	130510	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1254	6	2	0.48	51974185	41535	149.71	1248	1257	1239	1622	874	1248	1251.33	0.38	0	12027	1261	1254	1247	1240	1233	1251	1237	97	374	500	870	1	1	19411130	243	-7.01	1.34	12	0.21	-179.00	936.00	1842	20230214	-31.92	1192	20231206	5.20	1626	-22.88	20240125	1206	3.98	20240201	1842	-31.92	20230214	1192	5.20	20231206	0.21	N	065770	500	97 억		74543	N	N	0	N	00	N
101	20240213	120516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1255	7	2	0.56	48784909	38994	140.55	1248	1257	1239	1622	874	1248	1251.09	0.38	0	12018	1261	1254	1247	1240	1233	1251	1237	97	374	500	870	1	1	19411130	244	-7.01	1.34	12	0.20	-179.00	936.00	1842	20230214	-31.87	1192	20231206	5.29	1626	-22.82	20240125	1206	4.06	20240201	1842	-31.87	20230214	1192	5.29	20231206	0.21	N	065770	500	97 억		74543	N	N	0	N	00	N
102	20240213	110513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1254	6	2	0.48	44151015	35294	127.21	1248	1257	1239	1622	874	1248	1250.95	0.38	0	12323	1261	1254	1247	1240	1233	1251	1237	97	374	500	870	1	1	19411130	243	-7.01	1.34	12	0.18	-179.00	936.00	1842	20230214	-31.92	1192	20231206	5.20	1626	-22.88	20240125	1206	3.98	20240201	1842	-31.92	20230214	1192	5.20	20231206	0.21	N	065770	500	97 억		74543	N	N	0	N	00	N
103	20240213	100425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1256	8	2	0.64	37563103	30033	108.25	1248	1257	1239	1622	874	1248	1250.73	0.38	0	12077	1261	1254	1247	1240	1233	1251	1237	97	374	500	870	1	1	19411130	244	-7.02	1.34	12	0.15	-179.00	936.00	1842	20230214	-31.81	1192	20231206	5.37	1626	-22.76	20240125	1206	4.15	20240201	1842	-31.81	20230214	1192	5.37	20231206	0.21	N	065770	500	97 억		74543	N	N	0	N	00	N