KissMeData/099320/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	160722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32600	-550	5	-1.66	624051750	19068	71.79	33150	33150	32500	43050	23250	33150	32729.89	0.89	0	-4198	34250	33700	33250	32700	32250	33475	32475	55	9900	500	24530	50	1	10951278	3570	-130.40	2.45	12	0.17	-250.00	13307.00	43650	20230223	-25.32	25300	20231031	28.85	38250	-14.77	20240123	30000	8.67	20240206	43100	-24.36	20230420	25300	28.85	20231031	2.70	N	099320	500	54 억		97497	N	N	393	N	00	N
3	20240229	150725	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32750	-400	5	-1.21	584067050	17842	67.17	33150	33150	32500	43050	23250	33150	32735.51	0.89	0	-4166	34250	33700	33250	32700	32250	33475	32475	55	9900	500	24530	50	1	10951278	3587	-131.00	2.46	12	0.16	-250.00	13307.00	43650	20230223	-24.97	25300	20231031	29.45	38250	-14.38	20240123	30000	9.17	20240206	43100	-24.01	20230420	25300	29.45	20231031	2.70	N	099320	500	54 억		97497	N	N	1	N	00	N
4	20240229	140726	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32650	-500	5	-1.51	552316500	16872	63.52	33150	33150	32500	43050	23250	33150	32735.69	0.89	0	-4195	34250	33700	33250	32700	32250	33475	32475	55	9900	500	24530	50	1	10951278	3576	-130.60	2.45	12	0.15	-250.00	13307.00	43650	20230223	-25.20	25300	20231031	29.05	38250	-14.64	20240123	30000	8.83	20240206	43100	-24.25	20230420	25300	29.05	20231031	2.70	N	099320	500	54 억		97497	N	N	1	N	00	N
5	20240229	130724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32850	-300	5	-0.90	490965350	14995	56.45	33150	33150	32500	43050	23250	33150	32741.94	0.89	0	-4690	34250	33700	33250	32700	32250	33475	32475	55	9900	500	24530	50	1	10951278	3597	-131.40	2.47	12	0.14	-250.00	13307.00	43650	20230223	-24.74	25300	20231031	29.84	38250	-14.12	20240123	30000	9.50	20240206	43100	-23.78	20230420	25300	29.84	20231031	2.70	N	099320	500	54 억		97497	N	N	1	N	00	N
6	20240229	120724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32900	-250	5	-0.75	422920050	12924	48.66	33150	33150	32500	43050	23250	33150	32723.62	0.89	0	-4620	34250	33700	33250	32700	32250	33475	32475	55	9900	500	24530	50	1	10951278	3603	-131.60	2.47	12	0.12	-250.00	13307.00	43650	20230223	-24.63	25300	20231031	30.04	38250	-13.99	20240123	30000	9.67	20240206	43100	-23.67	20230420	25300	30.04	20231031	2.70	N	099320	500	54 억		97497	N	N	1	N	00	N
7	20240229	110725	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32900	-250	5	-0.75	408974200	12498	47.05	33150	33150	32500	43050	23250	33150	32723.17	0.89	0	-4776	34250	33700	33250	32700	32250	33475	32475	55	9900	500	24530	50	1	10951278	3603	-131.60	2.47	12	0.11	-250.00	13307.00	43650	20230223	-24.63	25300	20231031	30.04	38250	-13.99	20240123	30000	9.67	20240206	43100	-23.67	20230420	25300	30.04	20231031	2.70	N	099320	500	54 억		97497	N	N	1	N	00	N
8	20240229	100726	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32600	-550	5	-1.66	340759600	10412	39.20	33150	33150	32500	43050	23250	33150	32727.58	0.89	0	-4610	34250	33700	33250	32700	32250	33475	32475	55	9900	500	24530	50	1	10951278	3570	-130.40	2.45	12	0.10	-250.00	13307.00	43650	20230223	-25.32	25300	20231031	28.85	38250	-14.77	20240123	30000	8.67	20240206	43100	-24.36	20230420	25300	28.85	20231031	2.70	N	099320	500	54 억		97497	N	N	1	N	00	N
9	20240229	090724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32900	-250	5	-0.75	36507400	1106	4.16	33150	33150	32850	43050	23250	33150	33008.50	0.89	0	-817	34250	33700	33250	32700	32250	33475	32475	55	9900	500	24530	50	1	10951278	3603	-131.60	2.47	12	0.01	-250.00	13307.00	43650	20230223	-24.63	25300	20231031	30.04	38250	-13.99	20240123	30000	9.67	20240206	43100	-23.67	20230420	25300	30.04	20231031	2.70	N	099320	500	54 억		97497	N	N	1	N	00	N
10	20240228	160643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33150	-250	5	-0.75	880952350	26539	43.84	33750	33800	32800	43400	23400	33400	33194.67	0.86	0	3301	35500	34450	33650	32600	31800	34050	32200	55	10000	500	24710	50	1	10951278	3630	-132.60	2.49	12	0.24	-250.00	13307.00	43650	20230223	-24.05	25300	20231031	31.03	38250	-13.33	20240123	30000	10.50	20240206	43100	-23.09	20230420	25300	31.03	20231031	2.67	N	099320	500	54 억		93666	N	N	1	N	00	N
11	20240228	150642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33250	-150	5	-0.45	841424050	25347	41.87	33750	33800	32800	43400	23400	33400	33196.20	0.86	0	3416	35500	34450	33650	32600	31800	34050	32200	55	10000	500	24710	50	1	10951278	3641	-133.00	2.50	12	0.23	-250.00	13307.00	43650	20230223	-23.83	25300	20231031	31.42	38250	-13.07	20240123	30000	10.83	20240206	43100	-22.85	20230420	25300	31.42	20231031	2.67	N	099320	500	54 억		93666	N	N	9	N	00	N
12	20240228	140723	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33000	-400	5	-1.20	787172550	23708	39.16	33750	33800	32800	43400	23400	33400	33202.82	0.86	0	3100	35500	34450	33650	32600	31800	34050	32200	55	10000	500	24710	50	1	10951278	3614	-132.00	2.48	12	0.22	-250.00	13307.00	43650	20230223	-24.40	25300	20231031	30.43	38250	-13.73	20240123	30000	10.00	20240206	43100	-23.43	20230420	25300	30.43	20231031	2.67	N	099320	500	54 억		93666	N	N	9	N	00	N
13	20240228	130724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33150	-250	5	-0.75	716639150	21576	35.64	33750	33800	32800	43400	23400	33400	33214.64	0.86	0	2461	35500	34450	33650	32600	31800	34050	32200	55	10000	500	24710	50	1	10951278	3630	-132.60	2.49	12	0.20	-250.00	13307.00	43650	20230223	-24.05	25300	20231031	31.03	38250	-13.33	20240123	30000	10.50	20240206	43100	-23.09	20230420	25300	31.03	20231031	2.67	N	099320	500	54 억		93666	N	N	9	N	00	N
14	20240228	120726	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32850	-550	5	-1.65	505266650	15160	25.04	33750	33800	32800	43400	23400	33400	33328.93	0.86	0	-629	35500	34450	33650	32600	31800	34050	32200	55	10000	500	24710	50	1	10951278	3597	-131.40	2.47	12	0.14	-250.00	13307.00	43650	20230223	-24.74	25300	20231031	29.84	38250	-14.12	20240123	30000	9.50	20240206	43100	-23.78	20230420	25300	29.84	20231031	2.67	N	099320	500	54 억		93666	N	N	9	N	00	N
15	20240228	110655	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33400	0	3	0.00	318069650	9503	15.70	33750	33800	33150	43400	23400	33400	33470.45	0.86	0	-574	35500	34450	33650	32600	31800	34050	32200	55	10000	500	24710	50	1	10951278	3658	-133.60	2.51	12	0.09	-250.00	13307.00	43650	20230223	-23.48	25300	20231031	32.02	38250	-12.68	20240123	30000	11.33	20240206	43100	-22.51	20230420	25300	32.02	20231031	2.67	N	099320	500	54 억		93666	N	N	9	N	00	N
16	20240228	100722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33550	150	2	0.45	265441900	7929	13.10	33750	33800	33150	43400	23400	33400	33477.35	0.86	0	-317	35500	34450	33650	32600	31800	34050	32200	55	10000	500	24710	50	1	10951278	3674	-134.20	2.52	12	0.07	-250.00	13307.00	43650	20230223	-23.14	25300	20231031	32.61	38250	-12.29	20240123	30000	11.83	20240206	43100	-22.16	20230420	25300	32.61	20231031	2.67	N	099320	500	54 억		93666	N	N	9	N	00	N
17	20240228	090726	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33500	100	2	0.30	40241050	1202	1.99	33750	33750	33350	43400	23400	33400	33478.41	0.86	0	-120	35500	34450	33650	32600	31800	34050	32200	55	10000	500	24710	50	1	10951278	3669	-134.00	2.52	12	0.01	-250.00	13307.00	43650	20230223	-23.25	25300	20231031	32.41	38250	-12.42	20240123	30000	11.67	20240206	43100	-22.27	20230420	25300	32.41	20231031	2.67	N	099320	500	54 억		93666	N	N	9	N	00	N
18	20240227	160724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33400	-250	5	-0.74	2045889300	60456	189.18	33650	34700	32850	43700	23600	33650	33840.99	0.80	0	6271	34783	34216	33633	33066	32483	33925	32775	55	10050	500	24900	50	1	10951278	3658	-133.60	2.51	12	0.55	-250.00	13307.00	43750	20230221	-23.66	25300	20231031	32.02	38250	-12.68	20240123	30000	11.33	20240206	43100	-22.51	20230420	25300	32.02	20231031	2.64	N	099320	500	54 억		87234	N	N	9	N	00	N
19	20240227	150726	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33250	-400	5	-1.19	1983810200	58595	183.36	33650	34700	32850	43700	23600	33650	33856.31	0.80	0	5683	34783	34216	33633	33066	32483	33925	32775	55	10050	500	24900	50	1	10951278	3641	-133.00	2.50	12	0.54	-250.00	13307.00	43750	20230221	-24.00	25300	20231031	31.42	38250	-13.07	20240123	30000	10.83	20240206	43100	-22.85	20230420	25300	31.42	20231031	2.64	N	099320	500	54 억		87234	N	N	94	N	00	N
20	20240227	140722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33700	50	2	0.15	1555989650	45754	143.17	33650	34700	33350	43700	23600	33650	34007.73	0.80	0	4743	34783	34216	33633	33066	32483	33925	32775	55	10050	500	24900	50	1	10951278	3691	-134.80	2.53	12	0.42	-250.00	13307.00	43750	20230221	-22.97	25300	20231031	33.20	38250	-11.90	20240123	30000	12.33	20240206	43100	-21.81	20230420	25300	33.20	20231031	2.64	N	099320	500	54 억		87234	N	N	94	N	00	N
21	20240227	130645	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33800	150	2	0.45	1485381550	43659	136.62	33650	34700	33350	43700	23600	33650	34022.34	0.80	0	4433	34783	34216	33633	33066	32483	33925	32775	55	10050	500	24900	50	1	10951278	3702	-135.20	2.54	12	0.40	-250.00	13307.00	43750	20230221	-22.74	25300	20231031	33.60	38250	-11.63	20240123	30000	12.67	20240206	43100	-21.58	20230420	25300	33.60	20231031	2.64	N	099320	500	54 억		87234	N	N	94	N	00	N
22	20240227	120726	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33700	50	2	0.15	1428673750	41981	131.37	33650	34700	33350	43700	23600	33650	34031.44	0.80	0	4620	34783	34216	33633	33066	32483	33925	32775	55	10050	500	24900	50	1	10951278	3691	-134.80	2.53	12	0.38	-250.00	13307.00	43750	20230221	-22.97	25300	20231031	33.20	38250	-11.90	20240123	30000	12.33	20240206	43100	-21.81	20230420	25300	33.20	20231031	2.64	N	099320	500	54 억		87234	N	N	94	N	00	N
23	20240227	110724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	34250	600	2	1.78	1238365000	36357	113.77	33650	34700	33350	43700	23600	33650	34061.25	0.80	0	5512	34783	34216	33633	33066	32483	33925	32775	55	10050	500	24900	50	1	10951278	3751	-137.00	2.57	12	0.33	-250.00	13307.00	43750	20230221	-21.71	25300	20231031	35.38	38250	-10.46	20240123	30000	14.17	20240206	43100	-20.53	20230420	25300	35.38	20231031	2.64	N	099320	500	54 억		87234	N	N	94	N	00	N
24	20240227	100721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33750	100	2	0.30	604529700	17868	55.91	33650	34400	33350	43700	23600	33650	33833.09	0.80	0	2421	34783	34216	33633	33066	32483	33925	32775	55	10050	500	24900	50	1	10951278	3696	-135.00	2.54	12	0.16	-250.00	13307.00	43750	20230221	-22.86	25300	20231031	33.40	38250	-11.76	20240123	30000	12.50	20240206	43100	-21.69	20230420	25300	33.40	20231031	2.64	N	099320	500	54 억		87234	N	N	94	N	00	N
25	20240227	090723	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33600	-50	5	-0.15	198981300	5909	18.49	33650	34100	33400	43700	23600	33650	33674.28	0.80	0	133	34783	34216	33633	33066	32483	33925	32775	55	10050	500	24900	50	1	10951278	3680	-134.40	2.52	12	0.05	-250.00	13307.00	43750	20230221	-23.20	25300	20231031	32.81	38250	-12.16	20240123	30000	12.00	20240206	43100	-22.04	20230420	25300	32.81	20231031	2.64	N	099320	500	54 억		87234	N	N	94	N	00	N
26	20240226	160721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33650	-350	5	-1.03	1067574500	31954	66.05	33800	34200	33050	44200	23800	34000	33409.71	0.77	0	3143	35866	34932	34316	33382	32766	34625	33075	55	10200	500	25160	50	1	10951278	3685	-134.60	2.53	12	0.29	-250.00	13307.00	43750	20230221	-23.09	25300	20231031	33.00	38250	-12.03	20240123	30000	12.17	20240206	43100	-21.93	20230420	25300	33.00	20231031	2.60	N	099320	500	54 억		84193	N	N	94	N	00	N
27	20240226	150718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33500	-500	5	-1.47	1022558150	30614	63.28	33800	34200	33050	44200	23800	34000	33401.65	0.77	0	3595	35866	34932	34316	33382	32766	34625	33075	55	10200	500	25160	50	1	10951278	3669	-134.00	2.52	12	0.28	-250.00	13307.00	43750	20230221	-23.43	25300	20231031	32.41	38250	-12.42	20240123	30000	11.67	20240206	43100	-22.27	20230420	25300	32.41	20231031	2.60	N	099320	500	54 억		84193	N	N	44	N	00	N
28	20240226	140718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33450	-550	5	-1.62	971163600	29081	60.12	33800	34200	33050	44200	23800	34000	33395.12	0.77	0	4199	35866	34932	34316	33382	32766	34625	33075	55	10200	500	25160	50	1	10951278	3663	-133.80	2.51	12	0.27	-250.00	13307.00	43750	20230221	-23.54	25300	20231031	32.21	38250	-12.55	20240123	30000	11.50	20240206	43100	-22.39	20230420	25300	32.21	20231031	2.60	N	099320	500	54 억		84193	N	N	44	N	00	N
29	20240226	130715	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33100	-900	5	-2.65	792917050	23694	48.98	33800	34200	33050	44200	23800	34000	33464.89	0.77	0	2088	35866	34932	34316	33382	32766	34625	33075	55	10200	500	25160	50	1	10951278	3625	-132.40	2.49	12	0.22	-250.00	13307.00	43750	20230221	-24.34	25300	20231031	30.83	38250	-13.46	20240123	30000	10.33	20240206	43100	-23.20	20230420	25300	30.83	20231031	2.60	N	099320	500	54 억		84193	N	N	44	N	00	N
30	20240226	120714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33150	-850	5	-2.50	575530450	17131	35.41	33800	34200	33150	44200	23800	34000	33595.85	0.77	0	-773	35866	34932	34316	33382	32766	34625	33075	55	10200	500	25160	50	1	10951278	3630	-132.60	2.49	12	0.16	-250.00	13307.00	43750	20230221	-24.23	25300	20231031	31.03	38250	-13.33	20240123	30000	10.50	20240206	43100	-23.09	20230420	25300	31.03	20231031	2.60	N	099320	500	54 억		84193	N	N	44	N	00	N
31	20240226	110713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33350	-650	5	-1.91	403615300	11965	24.73	33800	34200	33300	44200	23800	34000	33733.00	0.77	0	-1659	35866	34932	34316	33382	32766	34625	33075	55	10200	500	25160	50	1	10951278	3652	-133.40	2.51	12	0.11	-250.00	13307.00	43750	20230221	-23.77	25300	20231031	31.82	38250	-12.81	20240123	30000	11.17	20240206	43100	-22.62	20230420	25300	31.82	20231031	2.60	N	099320	500	54 억		84193	N	N	44	N	00	N
32	20240226	100711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33600	-400	5	-1.18	305750200	9039	18.69	33800	34200	33600	44200	23800	34000	33825.67	0.77	0	-626	35866	34932	34316	33382	32766	34625	33075	55	10200	500	25160	50	1	10951278	3680	-134.40	2.52	12	0.08	-250.00	13307.00	43750	20230221	-23.20	25300	20231031	32.81	38250	-12.16	20240123	30000	12.00	20240206	43100	-22.04	20230420	25300	32.81	20231031	2.60	N	099320	500	54 억		84193	N	N	44	N	00	N
33	20240226	090710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33800	-200	5	-0.59	80728800	2391	4.94	33800	33850	33700	44200	23800	34000	33763.61	0.77	0	-947	35866	34932	34316	33382	32766	34625	33075	55	10200	500	25160	50	1	10951278	3702	-135.20	2.54	12	0.02	-250.00	13307.00	43750	20230221	-22.74	25300	20231031	33.60	38250	-11.63	20240123	30000	12.67	20240206	43100	-21.58	20230420	25300	33.60	20231031	2.60	N	099320	500	54 억		84193	N	N	44	N	00	N
34	20240223	160711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	34000	0	3	0.00	1665373350	48362	113.15	35000	35250	33700	44200	23800	34000	34435.72	0.82	0	-6740	35133	34566	33783	33216	32433	34850	33500	55	10200	500	25160	50	1	10951278	3723	-136.00	2.56	12	0.44	-250.00	13307.00	43750	20230221	-22.29	25300	20231031	34.39	38250	-11.11	20240123	30000	13.33	20240206	43650	-22.11	20230223	25300	34.39	20231031	2.59	N	099320	500	54 억		90326	N	N	44	N	00	N
35	20240223	150707	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33900	-100	5	-0.29	1637758750	47549	111.25	35000	35250	33700	44200	23800	34000	34443.60	0.82	0	-6675	35133	34566	33783	33216	32433	34850	33500	55	10200	500	25160	50	1	10951278	3712	-135.60	2.55	12	0.43	-250.00	13307.00	43750	20230221	-22.51	25300	20231031	33.99	38250	-11.37	20240123	30000	13.00	20240206	43650	-22.34	20230223	25300	33.99	20231031	2.59	N	099320	500	54 억		90326	N	N	0	N	00	N
36	20240223	140708	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33850	-150	5	-0.44	1567092200	45465	106.38	35000	35250	33700	44200	23800	34000	34468.10	0.82	0	-6184	35133	34566	33783	33216	32433	34850	33500	55	10200	500	25160	50	1	10951278	3707	-135.40	2.54	12	0.42	-250.00	13307.00	43750	20230221	-22.63	25300	20231031	33.79	38250	-11.50	20240123	30000	12.83	20240206	43650	-22.45	20230223	25300	33.79	20231031	2.59	N	099320	500	54 억		90326	N	N	0	N	00	N
37	20240223	130706	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33900	-100	5	-0.29	1485157700	43049	100.72	35000	35250	33700	44200	23800	34000	34499.24	0.82	0	-6309	35133	34566	33783	33216	32433	34850	33500	55	10200	500	25160	50	1	10951278	3712	-135.60	2.55	12	0.39	-250.00	13307.00	43750	20230221	-22.51	25300	20231031	33.99	38250	-11.37	20240123	30000	13.00	20240206	43650	-22.34	20230223	25300	33.99	20231031	2.59	N	099320	500	54 억		90326	N	N	0	N	00	N
38	20240223	120707	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33750	-250	5	-0.74	1403622100	40651	95.11	35000	35250	33700	44200	23800	34000	34528.60	0.82	0	-5722	35133	34566	33783	33216	32433	34850	33500	55	10200	500	25160	50	1	10951278	3696	-135.00	2.54	12	0.37	-250.00	13307.00	43750	20230221	-22.86	25300	20231031	33.40	38250	-11.76	20240123	30000	12.50	20240206	43650	-22.68	20230223	25300	33.40	20231031	2.59	N	099320	500	54 억		90326	N	N	0	N	00	N
39	20240223	110702	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	34200	200	2	0.59	1125593450	32472	75.98	35000	35250	34150	44200	23800	34000	34663.51	0.82	0	-5137	35133	34566	33783	33216	32433	34850	33500	55	10200	500	25160	50	1	10951278	3745	-136.80	2.57	12	0.30	-250.00	13307.00	43750	20230221	-21.83	25300	20231031	35.18	38250	-10.59	20240123	30000	14.00	20240206	43650	-21.65	20230223	25300	35.18	20231031	2.59	N	099320	500	54 억		90326	N	N	0	N	00	N
40	20240223	100702	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	34400	400	2	1.18	1011659200	29151	68.21	35000	35250	34150	44200	23800	34000	34704.10	0.82	0	-4163	35133	34566	33783	33216	32433	34850	33500	55	10200	500	25160	50	1	10951278	3767	-137.60	2.59	12	0.27	-250.00	13307.00	43750	20230221	-21.37	25300	20231031	35.97	38250	-10.07	20240123	30000	14.67	20240206	43650	-21.19	20230223	25300	35.97	20231031	2.59	N	099320	500	54 억		90326	N	N	0	N	00	N
41	20240223	090705	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	35100	1100	2	3.24	343164300	9829	23.00	35000	35150	34550	44200	23800	34000	34913.45	0.82	0	-1250	35133	34566	33783	33216	32433	34850	33500	55	10200	500	25160	50	1	10951278	3844	-140.40	2.64	12	0.09	-250.00	13307.00	43750	20230221	-19.77	25300	20231031	38.74	38250	-8.24	20240123	30000	17.00	20240206	43650	-19.59	20230223	25300	38.74	20231031	2.59	N	099320	500	54 억		90326	N	N	0	N	00	N
42	20240222	160657	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	34000	600	2	1.80	1447654350	42600	143.75	33400	34350	33000	43400	23400	33400	33982.48	0.86	0	-4132	34766	34082	33616	32932	32466	33850	32700	55	10000	500	24710	50	1	10951278	3723	-136.00	2.56	12	0.39	-250.00	13307.00	43750	20230216	-22.29	25300	20231031	34.39	38250	-11.11	20240123	30000	13.33	20240206	43650	-22.11	20230223	25300	34.39	20231031	2.59	N	099320	500	54 억		94009	N	N	0	N	00	N
43	20240222	150705	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	34000	600	2	1.80	1364022000	40143	135.46	33400	34350	33000	43400	23400	33400	33979.07	0.86	0	-3740	34766	34082	33616	32932	32466	33850	32700	55	10000	500	24710	50	1	10951278	3723	-136.00	2.56	12	0.37	-250.00	13307.00	43750	20230216	-22.29	25300	20231031	34.39	38250	-11.11	20240123	30000	13.33	20240206	43650	-22.11	20230223	25300	34.39	20231031	2.59	N	099320	500	54 억		94009	N	N	0	N	00	N
44	20240222	140701	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	34100	700	2	2.10	1245015950	36639	123.64	33400	34350	33000	43400	23400	33400	33980.62	0.86	0	-2419	34766	34082	33616	32932	32466	33850	32700	55	10000	500	24710	50	1	10951278	3734	-136.40	2.56	12	0.33	-250.00	13307.00	43750	20230216	-22.06	25300	20231031	34.78	38250	-10.85	20240123	30000	13.67	20240206	43650	-21.88	20230223	25300	34.78	20231031	2.59	N	099320	500	54 억		94009	N	N	0	N	00	N
45	20240222	130650	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	34150	750	2	2.25	1131483600	33313	112.41	33400	34350	33000	43400	23400	33400	33965.23	0.86	0	-1461	34766	34082	33616	32932	32466	33850	32700	55	10000	500	24710	50	1	10951278	3740	-136.60	2.57	12	0.30	-250.00	13307.00	43750	20230216	-21.94	25300	20231031	34.98	38250	-10.72	20240123	30000	13.83	20240206	43650	-21.76	20230223	25300	34.98	20231031	2.59	N	099320	500	54 억		94009	N	N	0	N	00	N
46	20240222	120701	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	34100	700	2	2.10	961027650	28333	95.61	33400	34300	33000	43400	23400	33400	33919.02	0.86	0	-656	34766	34082	33616	32932	32466	33850	32700	55	10000	500	24710	50	1	10951278	3734	-136.40	2.56	12	0.26	-250.00	13307.00	43750	20230216	-22.06	25300	20231031	34.78	38250	-10.85	20240123	30000	13.67	20240206	43650	-21.88	20230223	25300	34.78	20231031	2.59	N	099320	500	54 억		94009	N	N	0	N	00	N
47	20240222	110657	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	34050	650	2	1.95	867129850	25573	86.30	33400	34300	33000	43400	23400	33400	33908.02	0.86	0	11	34766	34082	33616	32932	32466	33850	32700	55	10000	500	24710	50	1	10951278	3729	-136.20	2.56	12	0.23	-250.00	13307.00	43750	20230216	-22.17	25300	20231031	34.58	38250	-10.98	20240123	30000	13.50	20240206	43650	-21.99	20230223	25300	34.58	20231031	2.59	N	099320	500	54 억		94009	N	N	0	N	00	N
48	20240222	100650	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33800	400	2	1.20	642072800	18982	64.05	33400	34250	33000	43400	23400	33400	33825.35	0.86	0	-1447	34766	34082	33616	32932	32466	33850	32700	55	10000	500	24710	50	1	10951278	3702	-135.20	2.54	12	0.17	-250.00	13307.00	43750	20230216	-22.74	25300	20231031	33.60	38250	-11.63	20240123	30000	12.67	20240206	43650	-22.57	20230223	25300	33.60	20231031	2.59	N	099320	500	54 억		94009	N	N	0	N	00	N
49	20240222	090703	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33150	-250	5	-0.75	10426700	314	1.06	33400	33400	33150	43400	23400	33400	33206.05	0.86	0	-177	34766	34082	33616	32932	32466	33850	32700	55	10000	500	24710	50	1	10951278	3630	-132.60	2.49	12	0.00	-250.00	13307.00	43750	20230216	-24.23	25300	20231031	31.03	38250	-13.33	20240123	30000	10.50	20240206	43650	-24.05	20230223	25300	31.03	20231031	2.59	N	099320	500	54 억		94009	N	N	0	N	00	N
50	20240221	160656	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33400	-150	5	-0.45	993974000	29525	40.94	33450	34300	33150	43600	23500	33550	33665.52	0.93	0	-8789	35450	34500	33500	32550	31550	34975	33025	55	10050	500	24820	50	1	10951278	3658	-133.60	2.51	12	0.27	-250.00	13307.00	44400	20230215	-24.77	25300	20231031	32.02	38250	-12.68	20240123	30000	11.33	20240206	43750	-23.66	20230221	25300	32.02	20231031	2.59	N	099320	500	54 억		102387	N	N	291	N	00	N
51	20240221	150650	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33300	-250	5	-0.75	960334700	28516	39.54	33450	34300	33150	43600	23500	33550	33677.05	0.93	0	-8331	35450	34500	33500	32550	31550	34975	33025	55	10050	500	24820	50	1	10951278	3647	-133.20	2.50	12	0.26	-250.00	13307.00	44400	20230215	-25.00	25300	20231031	31.62	38250	-12.94	20240123	30000	11.00	20240206	43750	-23.89	20230221	25300	31.62	20231031	2.59	N	099320	500	54 억		102387	N	N	291	N	00	N
52	20240221	140652	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33500	-50	5	-0.15	752887850	22286	30.90	33450	34300	33150	43600	23500	33550	33783.00	0.93	0	-6726	35450	34500	33500	32550	31550	34975	33025	55	10050	500	24820	50	1	10951278	3669	-134.00	2.52	12	0.20	-250.00	13307.00	44400	20230215	-24.55	25300	20231031	32.41	38250	-12.42	20240123	30000	11.67	20240206	43750	-23.43	20230221	25300	32.41	20231031	2.59	N	099320	500	54 억		102387	N	N	291	N	00	N
53	20240221	130653	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33500	-50	5	-0.15	725206400	21460	29.76	33450	34300	33150	43600	23500	33550	33793.40	0.93	0	-6562	35450	34500	33500	32550	31550	34975	33025	55	10050	500	24820	50	1	10951278	3669	-134.00	2.52	12	0.20	-250.00	13307.00	44400	20230215	-24.55	25300	20231031	32.41	38250	-12.42	20240123	30000	11.67	20240206	43750	-23.43	20230221	25300	32.41	20231031	2.59	N	099320	500	54 억		102387	N	N	291	N	00	N
54	20240221	120651	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33650	100	2	0.30	643247350	19020	26.37	33450	34300	33150	43600	23500	33550	33819.52	0.93	0	-5733	35450	34500	33500	32550	31550	34975	33025	55	10050	500	24820	50	1	10951278	3685	-134.60	2.53	12	0.17	-250.00	13307.00	44400	20230215	-24.21	25300	20231031	33.00	38250	-12.03	20240123	30000	12.17	20240206	43750	-23.09	20230221	25300	33.00	20231031	2.59	N	099320	500	54 억		102387	N	N	291	N	00	N
55	20240221	110658	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33750	200	2	0.60	548466800	16201	22.46	33450	34300	33150	43600	23500	33550	33853.89	0.93	0	-4717	35450	34500	33500	32550	31550	34975	33025	55	10050	500	24820	50	1	10951278	3696	-135.00	2.54	12	0.15	-250.00	13307.00	44400	20230215	-23.99	25300	20231031	33.40	38250	-11.76	20240123	30000	12.50	20240206	43750	-22.86	20230221	25300	33.40	20231031	2.59	N	099320	500	54 억		102387	N	N	291	N	00	N
56	20240221	100650	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33550	0	3	0.00	488685650	14432	20.01	33450	34300	33150	43600	23500	33550	33861.26	0.93	0	-4522	35450	34500	33500	32550	31550	34975	33025	55	10050	500	24820	50	1	10951278	3674	-134.20	2.52	12	0.13	-250.00	13307.00	44400	20230215	-24.44	25300	20231031	32.61	38250	-12.29	20240123	30000	11.83	20240206	43750	-23.31	20230221	25300	32.61	20231031	2.59	N	099320	500	54 억		102387	N	N	291	N	00	N
57	20240221	090649	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33250	-300	5	-0.89	22495250	677	0.94	33450	33450	33150	43600	23500	33550	33227.84	0.93	0	-78	35450	34500	33500	32550	31550	34975	33025	55	10050	500	24820	50	1	10951278	3641	-133.00	2.50	12	0.01	-250.00	13307.00	44400	20230215	-25.11	25300	20231031	31.42	38250	-13.07	20240123	30000	10.83	20240206	43750	-24.00	20230221	25300	31.42	20231031	2.59	N	099320	500	54 억		102387	N	N	291	N	00	N
58	20240220	160643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33550	850	2	2.60	2437240800	72055	414.37	32500	34450	32500	42500	22900	32700	33824.77	0.94	0	-204	33666	33182	32666	32182	31666	33425	32425	55	9800	500	24190	50	1	10951278	3674	-134.20	2.52	12	0.66	-250.00	13307.00	44450	20230214	-24.52	25300	20231031	32.61	38250	-12.29	20240123	30000	11.83	20240206	43750	-23.31	20230221	25300	32.61	20231031	2.53	N	099320	500	54 억		103482	N	N	291	N	00	N
59	20240220	150647	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33800	1100	2	3.36	2330709200	68898	396.22	32500	34450	32500	42500	22900	32700	33828.40	0.94	0	150	33666	33182	32666	32182	31666	33425	32425	55	9800	500	24190	50	1	10951278	3702	-135.20	2.54	12	0.63	-250.00	13307.00	44450	20230214	-23.96	25300	20231031	33.60	38250	-11.63	20240123	30000	12.67	20240206	43750	-22.74	20230221	25300	33.60	20231031	2.53	N	099320	500	54 억		103482	N	N	0	N	00	N
60	20240220	140645	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33900	1200	2	3.67	2178937700	64395	370.32	32500	34450	32500	42500	22900	32700	33837.06	0.94	0	2180	33666	33182	32666	32182	31666	33425	32425	55	9800	500	24190	50	1	10951278	3712	-135.60	2.55	12	0.59	-250.00	13307.00	44450	20230214	-23.73	25300	20231031	33.99	38250	-11.37	20240123	30000	13.00	20240206	43750	-22.51	20230221	25300	33.99	20231031	2.53	N	099320	500	54 억		103482	N	N	0	N	00	N
61	20240220	130647	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33550	850	2	2.60	1989251600	58777	338.01	32500	34450	32500	42500	22900	32700	33844.05	0.94	0	5035	33666	33182	32666	32182	31666	33425	32425	55	9800	500	24190	50	1	10951278	3674	-134.20	2.52	12	0.54	-250.00	13307.00	44450	20230214	-24.52	25300	20231031	32.61	38250	-12.29	20240123	30000	11.83	20240206	43750	-23.31	20230221	25300	32.61	20231031	2.53	N	099320	500	54 억		103482	N	N	0	N	00	N
62	20240220	120642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33850	1150	2	3.52	1858721350	54892	315.67	32500	34450	32500	42500	22900	32700	33861.43	0.94	0	6000	33666	33182	32666	32182	31666	33425	32425	55	9800	500	24190	50	1	10951278	3707	-135.40	2.54	12	0.50	-250.00	13307.00	44450	20230214	-23.85	25300	20231031	33.79	38250	-11.50	20240123	30000	12.83	20240206	43750	-22.63	20230221	25300	33.79	20231031	2.53	N	099320	500	54 억		103482	N	N	0	N	00	N
63	20240220	110643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33750	1050	2	3.21	1711995800	50540	290.64	32500	34450	32500	42500	22900	32700	33874.08	0.94	0	7295	33666	33182	32666	32182	31666	33425	32425	55	9800	500	24190	50	1	10951278	3696	-135.00	2.54	12	0.46	-250.00	13307.00	44450	20230214	-24.07	25300	20231031	33.40	38250	-11.76	20240123	30000	12.50	20240206	43750	-22.86	20230221	25300	33.40	20231031	2.53	N	099320	500	54 억		103482	N	N	0	N	00	N
64	20240220	100635	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	34150	1450	2	4.43	1426394550	42161	242.46	32500	34450	32500	42500	22900	32700	33832.09	0.94	0	9540	33666	33182	32666	32182	31666	33425	32425	55	9800	500	24190	50	1	10951278	3740	-136.60	2.57	12	0.38	-250.00	13307.00	44450	20230214	-23.17	25300	20231031	34.98	38250	-10.72	20240123	30000	13.83	20240206	43750	-21.94	20230221	25300	34.98	20231031	2.53	N	099320	500	54 억		103482	N	N	0	N	00	N
65	20240220	090650	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32850	150	2	0.46	67882550	2079	11.96	32500	33000	32500	42500	22900	32700	32651.54	0.94	0	951	33666	33182	32666	32182	31666	33425	32425	55	9800	500	24190	50	1	10951278	3597	-131.40	2.47	12	0.02	-250.00	13307.00	44450	20230214	-26.10	25300	20231031	29.84	38250	-14.12	20240123	30000	9.50	20240206	43750	-24.91	20230221	25300	29.84	20231031	2.53	N	099320	500	54 억		103482	N	N	0	N	00	N
66	20240219	160645	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32700	300	2	0.93	560010500	17097	63.96	32400	33150	32150	42100	22700	32400	32754.93	0.92	0	2094	34000	33200	32700	31900	31400	32950	31650	55	9700	500	23970	50	1	10951278	3581	-130.80	2.46	12	0.16	-250.00	13307.00	44450	20230214	-26.43	25300	20231031	29.25	38250	-14.51	20240123	30000	9.00	20240206	43750	-25.26	20230221	25300	29.25	20231031	2.54	N	099320	500	54 억		101124	N	N	0	N	00	N
67	20240219	150650	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32700	300	2	0.93	536543000	16379	61.27	32400	33150	32150	42100	22700	32400	32757.98	0.92	0	2176	34000	33200	32700	31900	31400	32950	31650	55	9700	500	23970	50	1	10951278	3581	-130.80	2.46	12	0.15	-250.00	13307.00	44450	20230214	-26.43	25300	20231031	29.25	38250	-14.51	20240123	30000	9.00	20240206	43750	-25.26	20230221	25300	29.25	20231031	2.54	N	099320	500	54 억		101124	N	N	0	N	00	N
68	20240219	140648	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32650	250	2	0.77	452890600	13813	51.67	32400	33150	32150	42100	22700	32400	32787.27	0.92	0	1559	34000	33200	32700	31900	31400	32950	31650	55	9700	500	23970	50	1	10951278	3576	-130.60	2.45	12	0.13	-250.00	13307.00	44450	20230214	-26.55	25300	20231031	29.05	38250	-14.64	20240123	30000	8.83	20240206	43750	-25.37	20230221	25300	29.05	20231031	2.54	N	099320	500	54 억		101124	N	N	0	N	00	N
69	20240219	130649	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32700	300	2	0.93	395163850	12046	45.06	32400	33150	32150	42100	22700	32400	32804.57	0.92	0	1286	34000	33200	32700	31900	31400	32950	31650	55	9700	500	23970	50	1	10951278	3581	-130.80	2.46	12	0.11	-250.00	13307.00	44450	20230214	-26.43	25300	20231031	29.25	38250	-14.51	20240123	30000	9.00	20240206	43750	-25.26	20230221	25300	29.25	20231031	2.54	N	099320	500	54 억		101124	N	N	0	N	00	N
70	20240219	120647	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32800	400	2	1.23	369980150	11277	42.19	32400	33150	32150	42100	22700	32400	32808.38	0.92	0	1491	34000	33200	32700	31900	31400	32950	31650	55	9700	500	23970	50	1	10951278	3592	-131.20	2.46	12	0.10	-250.00	13307.00	44450	20230214	-26.21	25300	20231031	29.64	38250	-14.25	20240123	30000	9.33	20240206	43750	-25.03	20230221	25300	29.64	20231031	2.54	N	099320	500	54 억		101124	N	N	0	N	00	N
71	20240219	110646	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32850	450	2	1.39	336239500	10249	38.34	32400	33150	32150	42100	22700	32400	32807.05	0.92	0	1376	34000	33200	32700	31900	31400	32950	31650	55	9700	500	23970	50	1	10951278	3597	-131.40	2.47	12	0.09	-250.00	13307.00	44450	20230214	-26.10	25300	20231031	29.84	38250	-14.12	20240123	30000	9.50	20240206	43750	-24.91	20230221	25300	29.84	20231031	2.54	N	099320	500	54 억		101124	N	N	0	N	00	N
72	20240219	100642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33000	600	2	1.85	200464750	6121	22.90	32400	33100	32150	42100	22700	32400	32750.33	0.92	0	901	34000	33200	32700	31900	31400	32950	31650	55	9700	500	23970	50	1	10951278	3614	-132.00	2.48	12	0.06	-250.00	13307.00	44450	20230214	-25.76	25300	20231031	30.43	38250	-13.73	20240123	30000	10.00	20240206	43750	-24.57	20230221	25300	30.43	20231031	2.54	N	099320	500	54 억		101124	N	N	0	N	00	N
73	20240219	090642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32450	50	2	0.15	11959000	370	1.38	32400	32450	32150	42100	22700	32400	32321.62	0.92	0	14	34000	33200	32700	31900	31400	32950	31650	55	9700	500	23970	50	1	10951278	3554	-129.80	2.44	12	0.00	-250.00	13307.00	44450	20230214	-27.00	25300	20231031	28.26	38250	-15.16	20240123	30000	8.17	20240206	43750	-25.83	20230221	25300	28.26	20231031	2.54	N	099320	500	54 억		101124	N	N	0	N	00	N
74	20240216	160639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32400	-650	5	-1.97	867980150	26715	75.52	33500	33500	32200	42950	23150	33050	32490.43	1.01	0	-8992	34350	33700	33300	32650	32250	33500	32450	55	9900	500	24450	50	1	10951278	3548	-129.60	2.43	12	0.24	-250.00	13307.00	48800	20230210	-33.61	25300	20231031	28.06	38250	-15.29	20240123	30000	8.00	20240206	43750	-25.94	20230216	25300	28.06	20231031	2.57	N	099320	500	54 억		110115	N	N	20	N	00	N
75	20240216	150644	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32500	-550	5	-1.66	779035950	23972	67.77	33500	33500	32200	42950	23150	33050	32497.75	1.01	0	-8037	34350	33700	33300	32650	32250	33500	32450	55	9900	500	24450	50	1	10951278	3559	-130.00	2.44	12	0.22	-250.00	13307.00	48800	20230210	-33.40	25300	20231031	28.46	38250	-15.03	20240123	30000	8.33	20240206	43750	-25.71	20230216	25300	28.46	20231031	2.57	N	099320	500	54 억		110115	N	N	20	N	00	N
76	20240216	140647	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32450	-600	5	-1.82	698964650	21505	60.79	33500	33500	32200	42950	23150	33050	32502.43	1.01	0	-6461	34350	33700	33300	32650	32250	33500	32450	55	9900	500	24450	50	1	10951278	3554	-129.80	2.44	12	0.20	-250.00	13307.00	48800	20230210	-33.50	25300	20231031	28.26	38250	-15.16	20240123	30000	8.17	20240206	43750	-25.83	20230216	25300	28.26	20231031	2.57	N	099320	500	54 억		110115	N	N	20	N	00	N
77	20240216	130640	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32500	-550	5	-1.66	646115100	19884	56.21	33500	33500	32200	42950	23150	33050	32494.22	1.01	0	-6005	34350	33700	33300	32650	32250	33500	32450	55	9900	500	24450	50	1	10951278	3559	-130.00	2.44	12	0.18	-250.00	13307.00	48800	20230210	-33.40	25300	20231031	28.46	38250	-15.03	20240123	30000	8.33	20240206	43750	-25.71	20230216	25300	28.46	20231031	2.57	N	099320	500	54 억		110115	N	N	20	N	00	N
78	20240216	120642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32450	-600	5	-1.82	550291850	16928	47.86	33500	33500	32200	42950	23150	33050	32507.79	1.01	0	-3661	34350	33700	33300	32650	32250	33500	32450	55	9900	500	24450	50	1	10951278	3554	-129.80	2.44	12	0.15	-250.00	13307.00	48800	20230210	-33.50	25300	20231031	28.26	38250	-15.16	20240123	30000	8.17	20240206	43750	-25.83	20230216	25300	28.26	20231031	2.57	N	099320	500	54 억		110115	N	N	20	N	00	N
79	20240216	110650	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32400	-650	5	-1.97	462284750	14208	40.17	33500	33500	32200	42950	23150	33050	32536.93	1.01	0	-2864	34350	33700	33300	32650	32250	33500	32450	55	9900	500	24450	50	1	10951278	3548	-129.60	2.43	12	0.13	-250.00	13307.00	48800	20230210	-33.61	25300	20231031	28.06	38250	-15.29	20240123	30000	8.00	20240206	43750	-25.94	20230216	25300	28.06	20231031	2.57	N	099320	500	54 억		110115	N	N	20	N	00	N
80	20240216	100643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32650	-400	5	-1.21	368291250	11314	31.98	33500	33500	32200	42950	23150	33050	32551.82	1.01	0	-946	34350	33700	33300	32650	32250	33500	32450	55	9900	500	24450	50	1	10951278	3576	-130.60	2.45	12	0.10	-250.00	13307.00	48800	20230210	-33.09	25300	20231031	29.05	38250	-14.64	20240123	30000	8.83	20240206	43750	-25.37	20230216	25300	29.05	20231031	2.57	N	099320	500	54 억		110115	N	N	20	N	00	N
81	20240216	090635	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32950	-100	5	-0.30	20961950	635	1.80	33500	33500	32850	42950	23150	33050	33010.94	1.01	0	-135	34350	33700	33300	32650	32250	33500	32450	55	9900	500	24450	50	1	10951278	3608	-131.80	2.48	12	0.01	-250.00	13307.00	48800	20230210	-32.48	25300	20231031	30.24	38250	-13.86	20240123	30000	9.83	20240206	43750	-24.69	20230216	25300	30.24	20231031	2.57	N	099320	500	54 억		110115	N	N	20	N	00	N
82	20240215	160638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33050	-350	5	-1.05	1173561400	35262	45.49	33950	33950	32900	43400	23400	33400	33281.26	1.08	0	-6716	35600	34500	32950	31850	30300	35050	32400	55	10000	500	24710	50	1	10951278	3619	-132.20	2.48	12	0.32	-250.00	13307.00	48800	20230210	-32.27	25300	20231031	30.63	38250	-13.59	20240123	30000	10.17	20240206	44400	-25.56	20230215	25300	30.63	20231031	2.56	N	099320	500	54 억		118774	N	N	20	N	00	N
83	20240215	150643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33200	-200	5	-0.60	1131249000	33983	43.84	33950	33950	32900	43400	23400	33400	33288.67	1.08	0	-6572	35600	34500	32950	31850	30300	35050	32400	55	10000	500	24710	50	1	10951278	3636	-132.80	2.49	12	0.31	-250.00	13307.00	48800	20230210	-31.97	25300	20231031	31.23	38250	-13.20	20240123	30000	10.67	20240206	44400	-25.23	20230215	25300	31.23	20231031	2.56	N	099320	500	54 억		118774	N	N	1030	N	00	N
84	20240215	140638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33150	-250	5	-0.75	963645100	28918	37.31	33950	33950	32900	43400	23400	33400	33323.37	1.08	0	-5696	35600	34500	32950	31850	30300	35050	32400	55	10000	500	24710	50	1	10951278	3630	-132.60	2.49	12	0.26	-250.00	13307.00	48800	20230210	-32.07	25300	20231031	31.03	38250	-13.33	20240123	30000	10.50	20240206	44400	-25.34	20230215	25300	31.03	20231031	2.56	N	099320	500	54 억		118774	N	N	1030	N	00	N
85	20240215	130632	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33450	50	2	0.15	866381300	25989	33.53	33950	33950	32900	43400	23400	33400	33336.46	1.08	0	-5520	35600	34500	32950	31850	30300	35050	32400	55	10000	500	24710	50	1	10951278	3663	-133.80	2.51	12	0.24	-250.00	13307.00	48800	20230210	-31.45	25300	20231031	32.21	38250	-12.55	20240123	30000	11.50	20240206	44400	-24.66	20230215	25300	32.21	20231031	2.56	N	099320	500	54 억		118774	N	N	1030	N	00	N
86	20240215	120638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33650	250	2	0.75	756180750	22702	29.29	33950	33950	32900	43400	23400	33400	33308.99	1.08	0	-4375	35600	34500	32950	31850	30300	35050	32400	55	10000	500	24710	50	1	10951278	3685	-134.60	2.53	12	0.21	-250.00	13307.00	48800	20230210	-31.05	25300	20231031	33.00	38250	-12.03	20240123	30000	12.17	20240206	44400	-24.21	20230215	25300	33.00	20231031	2.56	N	099320	500	54 억		118774	N	N	1030	N	00	N
87	20240215	110635	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33600	200	2	0.60	584348850	17584	22.68	33950	33950	32900	43400	23400	33400	33231.85	1.08	0	-4415	35600	34500	32950	31850	30300	35050	32400	55	10000	500	24710	50	1	10951278	3680	-134.40	2.52	12	0.16	-250.00	13307.00	48800	20230210	-31.15	25300	20231031	32.81	38250	-12.16	20240123	30000	12.00	20240206	44400	-24.32	20230215	25300	32.81	20231031	2.56	N	099320	500	54 억		118774	N	N	1030	N	00	N
88	20240215	100633	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33150	-250	5	-0.75	282128950	8470	10.93	33950	33950	33050	43400	23400	33400	33309.20	1.08	0	-3735	35600	34500	32950	31850	30300	35050	32400	55	10000	500	24710	50	1	10951278	3630	-132.60	2.49	12	0.08	-250.00	13307.00	48800	20230210	-32.07	25300	20231031	31.03	38250	-13.33	20240123	30000	10.50	20240206	44400	-25.34	20230215	25300	31.03	20231031	2.56	N	099320	500	54 억		118774	N	N	1030	N	00	N
89	20240215	090635	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33300	-100	5	-0.30	80300200	2389	3.08	33950	33950	33200	43400	23400	33400	33612.47	1.08	0	-1453	35600	34500	32950	31850	30300	35050	32400	55	10000	500	24710	50	1	10951278	3647	-133.20	2.50	12	0.02	-250.00	13307.00	48800	20230210	-31.76	25300	20231031	31.62	38250	-12.94	20240123	30000	11.00	20240206	44400	-25.00	20230215	25300	31.62	20231031	2.56	N	099320	500	54 억		118774	N	N	1030	N	00	N
90	20240214	160631	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33400	1200	2	3.73	2566715900	77291	159.79	31700	34050	31400	41850	22550	32200	33208.46	1.04	0	4344	33233	32716	31933	31416	30633	32975	31675	55	9650	500	23820	50	1	10951278	3658	-133.60	2.51	12	0.71	-250.00	13307.00	48800	20230210	-31.56	25300	20231031	32.02	38250	-12.68	20240123	30000	11.33	20240206	44450	-24.86	20230214	25300	32.02	20231031	2.56	N	099320	500	54 억		113889	N	N	1030	N	00	N
91	20240214	150630	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33800	1600	2	4.97	2391223550	72032	148.92	31700	34050	31400	41850	22550	32200	33196.68	1.04	0	4119	33233	32716	31933	31416	30633	32975	31675	55	9650	500	23820	50	1	10951278	3702	-135.20	2.54	12	0.66	-250.00	13307.00	48800	20230210	-30.74	25300	20231031	33.60	38250	-11.63	20240123	30000	12.67	20240206	44450	-23.96	20230214	25300	33.60	20231031	2.56	N	099320	500	54 억		113889	N	N	9	N	00	N
92	20240214	140629	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33250	1050	2	3.26	1086423000	33282	68.81	31700	33300	31400	41850	22550	32200	32642.96	1.04	0	1696	33233	32716	31933	31416	30633	32975	31675	55	9650	500	23820	50	1	10951278	3641	-133.00	2.50	12	0.30	-250.00	13307.00	48800	20230210	-31.86	25300	20231031	31.42	38250	-13.07	20240123	30000	10.83	20240206	44450	-25.20	20230214	25300	31.42	20231031	2.56	N	099320	500	54 억		113889	N	N	9	N	00	N
93	20240214	130631	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32650	450	2	1.40	656637050	20235	41.83	31700	32900	31400	41850	22550	32200	32450.56	1.04	0	-2536	33233	32716	31933	31416	30633	32975	31675	55	9650	500	23820	50	1	10951278	3576	-130.60	2.45	12	0.18	-250.00	13307.00	48800	20230210	-33.09	25300	20231031	29.05	38250	-14.64	20240123	30000	8.83	20240206	44450	-26.55	20230214	25300	29.05	20231031	2.56	N	099320	500	54 억		113889	N	N	9	N	00	N
94	20240214	120625	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32550	350	2	1.09	457051750	14134	29.22	31700	32850	31400	41850	22550	32200	32337.04	1.04	0	-2099	33233	32716	31933	31416	30633	32975	31675	55	9650	500	23820	50	1	10951278	3565	-130.20	2.45	12	0.13	-250.00	13307.00	48800	20230210	-33.30	25300	20231031	28.66	38250	-14.90	20240123	30000	8.50	20240206	44450	-26.77	20230214	25300	28.66	20231031	2.56	N	099320	500	54 억		113889	N	N	9	N	00	N
95	20240214	110632	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32550	350	2	1.09	383711650	11875	24.55	31700	32850	31400	41850	22550	32200	32312.56	1.04	0	-1491	33233	32716	31933	31416	30633	32975	31675	55	9650	500	23820	50	1	10951278	3565	-130.20	2.45	12	0.11	-250.00	13307.00	48800	20230210	-33.30	25300	20231031	28.66	38250	-14.90	20240123	30000	8.50	20240206	44450	-26.77	20230214	25300	28.66	20231031	2.56	N	099320	500	54 억		113889	N	N	9	N	00	N
96	20240214	090622	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31950	-250	5	-0.78	40521900	1278	2.64	31700	31950	31400	41850	22550	32200	31707.28	1.04	0	-342	33233	32716	31933	31416	30633	32975	31675	55	9650	500	23820	50	1	10951278	3499	-127.80	2.40	12	0.01	-250.00	13307.00	48800	20230210	-34.53	25300	20231031	26.28	38250	-16.47	20240123	30000	6.50	20240206	44450	-28.12	20230214	25300	26.28	20231031	2.56	N	099320	500	54 억		113889	N	N	9	N	00	N
97	20240213	160623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32200	1000	2	3.21	1543280400	48284	139.59	31300	32450	31150	40550	21850	31200	31961.81	1.13	0	-11758	31866	31532	31016	30682	30166	31275	30425	55	9350	500	23080	50	1	10951278	3526	-128.80	2.42	12	0.44	-250.00	13307.00	48800	20230210	-34.02	25300	20231031	27.27	38250	-15.82	20240123	30000	7.33	20240206	44450	-27.56	20230214	25300	27.27	20231031	2.55	N	099320	500	54 억		123463	N	N	9	N	00	N
98	20240213	150621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32050	850	2	2.72	1473897750	46125	133.35	31300	32450	31150	40550	21850	31200	31954.42	1.13	0	-10756	31866	31532	31016	30682	30166	31275	30425	55	9350	500	23080	50	1	10951278	3510	-128.20	2.41	12	0.42	-250.00	13307.00	48800	20230210	-34.32	25300	20231031	26.68	38250	-16.21	20240123	30000	6.83	20240206	44450	-27.90	20230214	25300	26.68	20231031	2.55	N	099320	500	54 억		123463	N	N	0	N	00	N
99	20240213	140629	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32300	1100	2	3.53	1355859650	42458	122.75	31300	32450	31150	40550	21850	31200	31934.14	1.13	0	-9862	31866	31532	31016	30682	30166	31275	30425	55	9350	500	23080	50	1	10951278	3537	-129.20	2.43	12	0.39	-250.00	13307.00	48800	20230210	-33.81	25300	20231031	27.67	38250	-15.56	20240123	30000	7.67	20240206	44450	-27.33	20230214	25300	27.67	20231031	2.55	N	099320	500	54 억		123463	N	N	0	N	00	N
100	20240213	130621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32050	850	2	2.72	1177367550	36907	106.70	31300	32450	31150	40550	21850	31200	31900.93	1.13	0	-7040	31866	31532	31016	30682	30166	31275	30425	55	9350	500	23080	50	1	10951278	3510	-128.20	2.41	12	0.34	-250.00	13307.00	48800	20230210	-34.32	25300	20231031	26.68	38250	-16.21	20240123	30000	6.83	20240206	44450	-27.90	20230214	25300	26.68	20231031	2.55	N	099320	500	54 억		123463	N	N	0	N	00	N
101	20240213	120629	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31900	700	2	2.24	1142290400	35810	103.53	31300	32450	31150	40550	21850	31200	31898.64	1.13	0	-6670	31866	31532	31016	30682	30166	31275	30425	55	9350	500	23080	50	1	10951278	3493	-127.60	2.40	12	0.33	-250.00	13307.00	48800	20230210	-34.63	25300	20231031	26.09	38250	-16.60	20240123	30000	6.33	20240206	44450	-28.23	20230214	25300	26.09	20231031	2.55	N	099320	500	54 억		123463	N	N	0	N	00	N
102	20240213	110628	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32150	950	2	3.04	763431850	23945	69.23	31300	32450	31150	40550	21850	31200	31882.72	1.13	0	567	31866	31532	31016	30682	30166	31275	30425	55	9350	500	23080	50	1	10951278	3521	-128.60	2.42	12	0.22	-250.00	13307.00	48800	20230210	-34.12	25300	20231031	27.08	38250	-15.95	20240123	30000	7.17	20240206	44450	-27.67	20230214	25300	27.08	20231031	2.55	N	099320	500	54 억		123463	N	N	0	N	00	N
103	20240213	100525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31600	400	2	1.28	451420100	14240	41.17	31300	32150	31150	40550	21850	31200	31700.85	1.13	0	-1233	31866	31532	31016	30682	30166	31275	30425	55	9350	500	23080	50	1	10951278	3461	-126.40	2.37	12	0.13	-250.00	13307.00	48800	20230210	-35.25	25300	20231031	24.90	38250	-17.39	20240123	30000	5.33	20240206	44450	-28.91	20230214	25300	24.90	20231031	2.55	N	099320	500	54 억		123463	N	N	0	N	00	N