KissMeData/175140/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	160846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3280	-130	5	-3.81	987524830	299083	27.67	3390	3420	3240	4430	2390	3410	3301.81	1.04	0	-31216	3706	3557	3341	3192	2976	3632	3267	82	1020	500	2250	5	1	16387903	538	-2.64	1.12	12	1.83	-1244.00	2927.00	14980	20230816	-78.10	3020	20231228	8.61	5690	-42.36	20240122	3045	7.72	20240222	14980	-78.10	20230816	3020	8.61	20231228	0.18	N	175140	500	81 억		170500	N	N	0	N	00	N
3	20240229	150847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3285	-125	5	-3.67	909478315	275403	25.48	3390	3420	3240	4430	2390	3410	3302.32	1.04	0	-31764	3706	3557	3341	3192	2976	3632	3267	82	1020	500	2250	5	1	16387903	538	-2.64	1.12	12	1.68	-1244.00	2927.00	14980	20230816	-78.07	3020	20231228	8.77	5690	-42.27	20240122	3045	7.88	20240222	14980	-78.07	20230816	3020	8.77	20231228	0.18	N	175140	500	81 억		170500	N	N	0	N	00	N
4	20240229	140849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3305	-105	5	-3.08	828071330	250478	23.17	3390	3420	3240	4430	2390	3410	3305.92	1.04	0	-32457	3706	3557	3341	3192	2976	3632	3267	82	1020	500	2250	5	1	16387903	542	-2.66	1.13	12	1.53	-1244.00	2927.00	14980	20230816	-77.94	3020	20231228	9.44	5690	-41.92	20240122	3045	8.54	20240222	14980	-77.94	20230816	3020	9.44	20231228	0.18	N	175140	500	81 억		170500	N	N	0	N	00	N
5	20240229	130847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3285	-125	5	-3.67	726437885	219583	20.31	3390	3420	3240	4430	2390	3410	3308.21	1.04	0	-32344	3706	3557	3341	3192	2976	3632	3267	82	1020	500	2250	5	1	16387903	538	-2.64	1.12	12	1.34	-1244.00	2927.00	14980	20230816	-78.07	3020	20231228	8.77	5690	-42.27	20240122	3045	7.88	20240222	14980	-78.07	20230816	3020	8.77	20231228	0.18	N	175140	500	81 억		170500	N	N	0	N	00	N
6	20240229	120848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3270	-140	5	-4.11	628591350	189532	17.53	3390	3420	3245	4430	2390	3410	3316.50	1.04	0	-29365	3706	3557	3341	3192	2976	3632	3267	82	1020	500	2250	5	1	16387903	536	-2.63	1.12	12	1.16	-1244.00	2927.00	14980	20230816	-78.17	3020	20231228	8.28	5690	-42.53	20240122	3045	7.39	20240222	14980	-78.17	20230816	3020	8.28	20231228	0.18	N	175140	500	81 억		170500	N	N	0	N	00	N
7	20240229	110849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3300	-110	5	-3.23	545014325	164108	15.18	3390	3420	3245	4430	2390	3410	3321.02	1.04	0	-26883	3706	3557	3341	3192	2976	3632	3267	82	1020	500	2250	5	1	16387903	541	-2.65	1.13	12	1.00	-1244.00	2927.00	14980	20230816	-77.97	3020	20231228	9.27	5690	-42.00	20240122	3045	8.37	20240222	14980	-77.97	20230816	3020	9.27	20231228	0.18	N	175140	500	81 억		170500	N	N	0	N	00	N
8	20240229	100850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3290	-120	5	-3.52	446777575	134100	12.40	3390	3420	3280	4430	2390	3410	3331.62	1.04	0	-26510	3706	3557	3341	3192	2976	3632	3267	82	1020	500	2250	5	1	16387903	539	-2.64	1.12	12	0.82	-1244.00	2927.00	14980	20230816	-78.04	3020	20231228	8.94	5690	-42.18	20240122	3045	8.05	20240222	14980	-78.04	20230816	3020	8.94	20231228	0.18	N	175140	500	81 억		170500	N	N	0	N	00	N
9	20240229	090847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3395	-15	5	-0.44	141669100	42204	3.90	3390	3405	3320	4430	2390	3410	3356.64	1.04	0	-9787	3706	3557	3341	3192	2976	3632	3267	82	1020	500	2250	5	1	16387903	556	-2.73	1.16	12	0.26	-1244.00	2927.00	14980	20230816	-77.34	3020	20231228	12.42	5690	-40.33	20240122	3045	11.49	20240222	14980	-77.34	20230816	3020	12.42	20231228	0.18	N	175140	500	81 억		170500	N	N	0	N	00	N
10	20240228	160758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3410	285	2	9.12	3595668950	1075362	741.74	3125	3490	3125	4060	2190	3125	3343.62	0.45	0	101949	3231	3177	3136	3082	3041	3157	3062	82	935	500	2060	5	1	16387903	559	-2.74	1.17	12	6.56	-1244.00	2927.00	14980	20230816	-77.24	3020	20231228	12.91	5690	-40.07	20240122	3045	11.99	20240222	14980	-77.24	20230816	3020	12.91	20231228	0.18	N	175140	500	81 억		73677	N	N	0	N	00	N
11	20240228	150758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3395	270	2	8.64	3456847795	1034577	713.61	3125	3490	3125	4060	2190	3125	3341.32	0.45	0	92047	3231	3177	3136	3082	3041	3157	3062	82	935	500	2060	5	1	16387903	556	-2.73	1.16	12	6.31	-1244.00	2927.00	14980	20230816	-77.34	3020	20231228	12.42	5690	-40.33	20240122	3045	11.49	20240222	14980	-77.34	20230816	3020	12.42	20231228	0.18	N	175140	500	81 억		73677	N	N	0	N	00	N
12	20240228	140847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3400	275	2	8.80	3025775485	906679	625.39	3125	3490	3125	4060	2190	3125	3337.21	0.45	0	70316	3231	3177	3136	3082	3041	3157	3062	82	935	500	2060	5	1	16387903	557	-2.73	1.16	12	5.53	-1244.00	2927.00	14980	20230816	-77.30	3020	20231228	12.58	5690	-40.25	20240122	3045	11.66	20240222	14980	-77.30	20230816	3020	12.58	20231228	0.18	N	175140	500	81 억		73677	N	N	0	N	00	N
13	20240228	130846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3255	130	2	4.16	1789614600	543809	375.10	3125	3365	3125	4060	2190	3125	3290.89	0.45	0	127059	3231	3177	3136	3082	3041	3157	3062	82	935	500	2060	5	1	16387903	533	-2.62	1.11	12	3.32	-1244.00	2927.00	14980	20230816	-78.27	3020	20231228	7.78	5690	-42.79	20240122	3045	6.90	20240222	14980	-78.27	20230816	3020	7.78	20231228	0.18	N	175140	500	81 억		73677	N	N	0	N	00	N
14	20240228	120850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3265	140	2	4.48	1698729190	515936	355.87	3125	3365	3125	4060	2190	3125	3292.52	0.45	0	128099	3231	3177	3136	3082	3041	3157	3062	82	935	500	2060	5	1	16387903	535	-2.62	1.12	12	3.15	-1244.00	2927.00	14980	20230816	-78.20	3020	20231228	8.11	5690	-42.62	20240122	3045	7.22	20240222	14980	-78.20	20230816	3020	8.11	20231228	0.18	N	175140	500	81 억		73677	N	N	0	N	00	N
15	20240228	110817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3310	185	2	5.92	1455872225	442125	304.96	3125	3365	3125	4060	2190	3125	3292.90	0.45	0	109427	3231	3177	3136	3082	3041	3157	3062	82	935	500	2060	5	1	16387903	542	-2.66	1.13	12	2.70	-1244.00	2927.00	14980	20230816	-77.90	3020	20231228	9.60	5690	-41.83	20240122	3045	8.70	20240222	14980	-77.90	20230816	3020	9.60	20231228	0.18	N	175140	500	81 억		73677	N	N	0	N	00	N
16	20240228	100845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3350	225	2	7.20	1196353245	364017	251.08	3125	3365	3125	4060	2190	3125	3286.53	0.45	0	86512	3231	3177	3136	3082	3041	3157	3062	82	935	500	2060	5	1	16387903	549	-2.69	1.14	12	2.22	-1244.00	2927.00	14980	20230816	-77.64	3020	20231228	10.93	5690	-41.12	20240122	3045	10.02	20240222	14980	-77.64	20230816	3020	10.93	20231228	0.18	N	175140	500	81 억		73677	N	N	0	N	00	N
17	20240228	090849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3210	85	2	2.72	126282415	39672	27.36	3125	3240	3125	4060	2190	3125	3183.16	0.45	0	21670	3231	3177	3136	3082	3041	3157	3062	82	935	500	2060	5	1	16387903	526	-2.58	1.10	12	0.24	-1244.00	2927.00	14980	20230816	-78.57	3020	20231228	6.29	5690	-43.59	20240122	3045	5.42	20240222	14980	-78.57	20230816	3020	6.29	20231228	0.18	N	175140	500	81 억		73677	N	N	0	N	00	N
18	20240227	160847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3125	-25	5	-0.79	447883940	143478	69.53	3150	3190	3095	4095	2205	3150	3121.62	0.51	0	-8599	3256	3202	3151	3097	3046	3230	3125	82	945	500	2070	5	1	16387903	512	-2.51	1.07	12	0.88	-1244.00	2927.00	14980	20230816	-79.14	3020	20231228	3.48	5690	-45.08	20240122	3045	2.63	20240222	14980	-79.14	20230816	3020	3.48	20231228	0.18	N	175140	500	81 억		83007	N	N	0	N	00	N
19	20240227	150848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3135	-15	5	-0.48	403429710	129175	62.60	3150	3190	3095	4095	2205	3150	3123.13	0.51	0	-8822	3256	3202	3151	3097	3046	3230	3125	82	945	500	2070	5	1	16387903	514	-2.52	1.07	12	0.79	-1244.00	2927.00	14980	20230816	-79.07	3020	20231228	3.81	5690	-44.90	20240122	3045	2.96	20240222	14980	-79.07	20230816	3020	3.81	20231228	0.18	N	175140	500	81 억		83007	N	N	0	N	00	N
20	20240227	140844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3125	-25	5	-0.79	362447545	115976	56.21	3150	3190	3095	4095	2205	3150	3125.19	0.51	0	-6526	3256	3202	3151	3097	3046	3230	3125	82	945	500	2070	5	1	16387903	512	-2.51	1.07	12	0.71	-1244.00	2927.00	14980	20230816	-79.14	3020	20231228	3.48	5690	-45.08	20240122	3045	2.63	20240222	14980	-79.14	20230816	3020	3.48	20231228	0.18	N	175140	500	81 억		83007	N	N	0	N	00	N
21	20240227	130806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3110	-40	5	-1.27	313968565	100414	48.66	3150	3190	3095	4095	2205	3150	3126.74	0.51	0	-6371	3256	3202	3151	3097	3046	3230	3125	82	945	500	2070	5	1	16387903	510	-2.50	1.06	12	0.61	-1244.00	2927.00	14980	20230816	-79.24	3020	20231228	2.98	5690	-45.34	20240122	3045	2.13	20240222	14980	-79.24	20230816	3020	2.98	20231228	0.18	N	175140	500	81 억		83007	N	N	0	N	00	N
22	20240227	120848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3110	-40	5	-1.27	277856390	88858	43.06	3150	3190	3095	4095	2205	3150	3126.97	0.51	0	-5578	3256	3202	3151	3097	3046	3230	3125	82	945	500	2070	5	1	16387903	510	-2.50	1.06	12	0.54	-1244.00	2927.00	14980	20230816	-79.24	3020	20231228	2.98	5690	-45.34	20240122	3045	2.13	20240222	14980	-79.24	20230816	3020	2.98	20231228	0.18	N	175140	500	81 억		83007	N	N	0	N	00	N
23	20240227	110847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3140	-10	5	-0.32	222318420	71042	34.43	3150	3190	3095	4095	2205	3150	3129.39	0.51	0	-5013	3256	3202	3151	3097	3046	3230	3125	82	945	500	2070	5	1	16387903	515	-2.52	1.07	12	0.43	-1244.00	2927.00	14980	20230816	-79.04	3020	20231228	3.97	5690	-44.82	20240122	3045	3.12	20240222	14980	-79.04	20230816	3020	3.97	20231228	0.18	N	175140	500	81 억		83007	N	N	0	N	00	N
24	20240227	100842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3125	-25	5	-0.79	174807620	55846	27.07	3150	3190	3095	4095	2205	3150	3130.17	0.51	0	-5584	3256	3202	3151	3097	3046	3230	3125	82	945	500	2070	5	1	16387903	512	-2.51	1.07	12	0.34	-1244.00	2927.00	14980	20230816	-79.14	3020	20231228	3.48	5690	-45.08	20240122	3045	2.63	20240222	14980	-79.14	20230816	3020	3.48	20231228	0.18	N	175140	500	81 억		83007	N	N	0	N	00	N
25	20240227	090847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3180	30	2	0.95	54180635	17118	8.30	3150	3190	3145	4095	2205	3150	3165.13	0.51	0	2622	3256	3202	3151	3097	3046	3230	3125	82	945	500	2070	5	1	16387903	521	-2.56	1.09	12	0.10	-1244.00	2927.00	14980	20230816	-78.77	3020	20231228	5.30	5690	-44.11	20240122	3045	4.43	20240222	14980	-78.77	20230816	3020	5.30	20231228	0.18	N	175140	500	81 억		83007	N	N	0	N	00	N
26	20240226	160843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	-25	5	-0.79	645062180	204503	52.23	3135	3205	3100	4125	2225	3175	3154.30	0.43	0	13137	3321	3247	3156	3082	2991	3285	3120	82	950	500	2090	5	1	16387903	516	-2.53	1.08	12	1.25	-1244.00	2927.00	14980	20230816	-78.97	3020	20231228	4.30	5690	-44.64	20240122	3045	3.45	20240222	14980	-78.97	20230816	3020	4.30	20231228	0.18	N	175140	500	81 억		70932	N	N	0	N	00	N
27	20240226	150838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3200	25	2	0.79	610842940	193741	49.49	3135	3200	3100	4125	2225	3175	3152.88	0.43	0	7377	3321	3247	3156	3082	2991	3285	3120	82	950	500	2090	5	1	16387903	524	-2.57	1.09	12	1.18	-1244.00	2927.00	14980	20230816	-78.64	3020	20231228	5.96	5690	-43.76	20240122	3045	5.09	20240222	14980	-78.64	20230816	3020	5.96	20231228	0.18	N	175140	500	81 억		70932	N	N	0	N	00	N
28	20240226	140841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3170	-5	5	-0.16	506260005	160625	41.03	3135	3200	3100	4125	2225	3175	3151.81	0.43	0	-4726	3321	3247	3156	3082	2991	3285	3120	82	950	500	2090	5	1	16387903	519	-2.55	1.08	12	0.98	-1244.00	2927.00	14980	20230816	-78.84	3020	20231228	4.97	5690	-44.29	20240122	3045	4.11	20240222	14980	-78.84	20230816	3020	4.97	20231228	0.18	N	175140	500	81 억		70932	N	N	0	N	00	N
29	20240226	130835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3145	-30	5	-0.94	476807945	151306	38.65	3135	3200	3100	4125	2225	3175	3151.28	0.43	0	-2801	3321	3247	3156	3082	2991	3285	3120	82	950	500	2090	5	1	16387903	515	-2.53	1.07	12	0.92	-1244.00	2927.00	14980	20230816	-79.01	3020	20231228	4.14	5690	-44.73	20240122	3045	3.28	20240222	14980	-79.01	20230816	3020	4.14	20231228	0.18	N	175140	500	81 억		70932	N	N	0	N	00	N
30	20240226	120834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3145	-30	5	-0.94	427410520	135510	34.61	3135	3200	3100	4125	2225	3175	3154.09	0.43	0	-2429	3321	3247	3156	3082	2991	3285	3120	82	950	500	2090	5	1	16387903	515	-2.53	1.07	12	0.83	-1244.00	2927.00	14980	20230816	-79.01	3020	20231228	4.14	5690	-44.73	20240122	3045	3.28	20240222	14980	-79.01	20230816	3020	4.14	20231228	0.18	N	175140	500	81 억		70932	N	N	0	N	00	N
31	20240226	110835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3170	-5	5	-0.16	312342900	98999	25.29	3135	3200	3100	4125	2225	3175	3155.01	0.43	0	-2921	3321	3247	3156	3082	2991	3285	3120	82	950	500	2090	5	1	16387903	519	-2.55	1.08	12	0.60	-1244.00	2927.00	14980	20230816	-78.84	3020	20231228	4.97	5690	-44.29	20240122	3045	4.11	20240222	14980	-78.84	20230816	3020	4.97	20231228	0.18	N	175140	500	81 억		70932	N	N	0	N	00	N
32	20240226	100831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3165	-10	5	-0.31	224228255	71164	18.18	3135	3200	3100	4125	2225	3175	3150.87	0.43	0	1180	3321	3247	3156	3082	2991	3285	3120	82	950	500	2090	5	1	16387903	519	-2.54	1.08	12	0.43	-1244.00	2927.00	14980	20230816	-78.87	3020	20231228	4.80	5690	-44.38	20240122	3045	3.94	20240222	14980	-78.87	20230816	3020	4.80	20231228	0.18	N	175140	500	81 억		70932	N	N	0	N	00	N
33	20240226	090831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	-25	5	-0.79	59458565	19071	4.87	3135	3155	3100	4125	2225	3175	3117.75	0.43	0	-2972	3321	3247	3156	3082	2991	3285	3120	82	950	500	2090	5	1	16387903	516	-2.53	1.08	12	0.12	-1244.00	2927.00	14980	20230816	-78.97	3020	20231228	4.30	5690	-44.64	20240122	3045	3.45	20240222	14980	-78.97	20230816	3020	4.30	20231228	0.18	N	175140	500	81 억		70932	N	N	0	N	00	N
34	20240223	160832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3175	10	2	0.32	1212582655	386713	75.59	3165	3230	3065	4110	2220	3165	3135.60	0.35	0	14701	3318	3241	3143	3066	2968	3280	3105	82	945	500	2080	5	1	16387903	520	-2.55	1.08	12	2.36	-1244.00	2927.00	14980	20230816	-78.81	3020	20231228	5.13	5690	-44.20	20240122	3045	4.27	20240222	14980	-78.81	20230816	3020	5.13	20231228	0.05	N	175140	500	81 억		56780	N	N	0	N	00	N
35	20240223	150827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3200	35	2	1.11	1141662240	364348	71.22	3165	3230	3065	4110	2220	3165	3133.44	0.35	0	15446	3318	3241	3143	3066	2968	3280	3105	82	945	500	2080	5	1	16387903	524	-2.57	1.09	12	2.22	-1244.00	2927.00	14980	20230816	-78.64	3020	20231228	5.96	5690	-43.76	20240122	3045	5.09	20240222	14980	-78.64	20230816	3020	5.96	20231228	0.05	N	175140	500	81 억		56780	N	N	0	N	00	N
36	20240223	140827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3130	-35	5	-1.11	788458100	253419	49.54	3165	3165	3065	4110	2220	3165	3111.28	0.35	0	1711	3318	3241	3143	3066	2968	3280	3105	82	945	500	2080	5	1	16387903	513	-2.52	1.07	12	1.55	-1244.00	2927.00	14980	20230816	-79.11	3020	20231228	3.64	5690	-44.99	20240122	3045	2.79	20240222	14980	-79.11	20230816	3020	3.64	20231228	0.05	N	175140	500	81 억		56780	N	N	0	N	00	N
37	20240223	130824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3135	-30	5	-0.95	693939670	222936	43.58	3165	3165	3065	4110	2220	3165	3112.73	0.35	0	9380	3318	3241	3143	3066	2968	3280	3105	82	945	500	2080	5	1	16387903	514	-2.52	1.07	12	1.36	-1244.00	2927.00	14980	20230816	-79.07	3020	20231228	3.81	5690	-44.90	20240122	3045	2.96	20240222	14980	-79.07	20230816	3020	3.81	20231228	0.05	N	175140	500	81 억		56780	N	N	0	N	00	N
38	20240223	120827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3120	-45	5	-1.42	575235355	184769	36.12	3165	3165	3065	4110	2220	3165	3113.27	0.35	0	12164	3318	3241	3143	3066	2968	3280	3105	82	945	500	2080	5	1	16387903	511	-2.51	1.07	12	1.13	-1244.00	2927.00	14980	20230816	-79.17	3020	20231228	3.31	5690	-45.17	20240122	3045	2.46	20240222	14980	-79.17	20230816	3020	3.31	20231228	0.05	N	175140	500	81 억		56780	N	N	0	N	00	N
39	20240223	110820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3130	-35	5	-1.11	486397450	156455	30.58	3165	3165	3065	4110	2220	3165	3108.86	0.35	0	93	3318	3241	3143	3066	2968	3280	3105	82	945	500	2080	5	1	16387903	513	-2.52	1.07	12	0.95	-1244.00	2927.00	14980	20230816	-79.11	3020	20231228	3.64	5690	-44.99	20240122	3045	2.79	20240222	14980	-79.11	20230816	3020	3.64	20231228	0.05	N	175140	500	81 억		56780	N	N	0	N	00	N
40	20240223	100822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3135	-30	5	-0.95	314367895	101183	19.78	3165	3165	3065	4110	2220	3165	3106.92	0.35	0	4344	3318	3241	3143	3066	2968	3280	3105	82	945	500	2080	5	1	16387903	514	-2.52	1.07	12	0.62	-1244.00	2927.00	14980	20230816	-79.07	3020	20231228	3.81	5690	-44.90	20240122	3045	2.96	20240222	14980	-79.07	20230816	3020	3.81	20231228	0.05	N	175140	500	81 억		56780	N	N	0	N	00	N
41	20240223	090825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3155	-10	5	-0.32	37785085	12046	2.35	3165	3165	3110	4110	2220	3165	3136.73	0.35	0	-1897	3318	3241	3143	3066	2968	3280	3105	82	945	500	2080	5	1	16387903	517	-2.54	1.08	12	0.07	-1244.00	2927.00	14980	20230816	-78.94	3020	20231228	4.47	5690	-44.55	20240122	3045	3.61	20240222	14980	-78.94	20230816	3020	4.47	20231228	0.05	N	175140	500	81 억		56780	N	N	0	N	00	N
42	20240222	160814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3165	115	2	3.77	1585091375	505055	56.29	3100	3220	3045	3965	2135	3050	3138.63	0.10	0	43378	3276	3162	3106	2992	2936	3135	2965	82	915	500	2010	5	1	16387903	519	-2.54	1.08	12	3.08	-1244.00	2927.00	14980	20230816	-78.87	3020	20231228	4.80	5690	-44.38	20240122	3045	3.94	20240222	14980	-78.87	20230816	3020	4.80	20231228	0.04	N	175140	500	81 억		15571	N	N	0	N	00	N
43	20240222	150822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3180	130	2	4.26	1528936665	487364	54.32	3100	3220	3045	3965	2135	3050	3137.33	0.10	0	39666	3276	3162	3106	2992	2936	3135	2965	82	915	500	2010	5	1	16387903	521	-2.56	1.09	12	2.97	-1244.00	2927.00	14980	20230816	-78.77	3020	20231228	5.30	5690	-44.11	20240122	3045	4.43	20240222	14980	-78.77	20230816	3020	5.30	20231228	0.04	N	175140	500	81 억		15571	N	N	0	N	00	N
44	20240222	140819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	100	2	3.28	1403992910	447862	49.92	3100	3220	3045	3965	2135	3050	3135.07	0.10	0	22969	3276	3162	3106	2992	2936	3135	2965	82	915	500	2010	5	1	16387903	516	-2.53	1.08	12	2.73	-1244.00	2927.00	14980	20230816	-78.97	3020	20231228	4.30	5690	-44.64	20240122	3045	3.45	20240222	14980	-78.97	20230816	3020	4.30	20231228	0.04	N	175140	500	81 억		15571	N	N	0	N	00	N
45	20240222	130807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3170	120	2	3.93	1241296800	396193	44.16	3100	3220	3045	3965	2135	3050	3133.27	0.10	0	20528	3276	3162	3106	2992	2936	3135	2965	82	915	500	2010	5	1	16387903	519	-2.55	1.08	12	2.42	-1244.00	2927.00	14980	20230816	-78.84	3020	20231228	4.97	5690	-44.29	20240122	3045	4.11	20240222	14980	-78.84	20230816	3020	4.97	20231228	0.04	N	175140	500	81 억		15571	N	N	0	N	00	N
46	20240222	120818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3135	85	2	2.79	1134644215	362171	40.37	3100	3220	3045	3965	2135	3050	3133.13	0.10	0	2633	3276	3162	3106	2992	2936	3135	2965	82	915	500	2010	5	1	16387903	514	-2.52	1.07	12	2.21	-1244.00	2927.00	14980	20230816	-79.07	3020	20231228	3.81	5690	-44.90	20240122	3045	2.96	20240222	14980	-79.07	20230816	3020	3.81	20231228	0.04	N	175140	500	81 억		15571	N	N	0	N	00	N
47	20240222	110815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3130	80	2	2.62	983614355	313607	34.95	3100	3220	3045	3965	2135	3050	3136.73	0.10	0	937	3276	3162	3106	2992	2936	3135	2965	82	915	500	2010	5	1	16387903	513	-2.52	1.07	12	1.91	-1244.00	2927.00	14980	20230816	-79.11	3020	20231228	3.64	5690	-44.99	20240122	3045	2.79	20240222	14980	-79.11	20230816	3020	3.64	20231228	0.04	N	175140	500	81 억		15571	N	N	0	N	00	N
48	20240222	100807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3130	80	2	2.62	849357310	270783	30.18	3100	3220	3045	3965	2135	3050	3136.99	0.10	0	-2958	3276	3162	3106	2992	2936	3135	2965	82	915	500	2010	5	1	16387903	513	-2.52	1.07	12	1.65	-1244.00	2927.00	14980	20230816	-79.11	3020	20231228	3.64	5690	-44.99	20240122	3045	2.79	20240222	14980	-79.11	20230816	3020	3.64	20231228	0.04	N	175140	500	81 억		15571	N	N	0	N	00	N
49	20240222	090822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	25	2	0.82	113239395	36853	4.11	3100	3105	3050	3965	2135	3050	3073.37	0.10	0	-3518	3276	3162	3106	2992	2936	3135	2965	82	915	500	2010	5	1	16387903	504	-2.47	1.05	12	0.22	-1244.00	2927.00	14980	20230816	-79.47	3020	20231228	1.82	5690	-45.96	20240122	3050	0.82	20240222	14980	-79.47	20230816	3020	1.82	20231228	0.04	N	175140	500	81 억		15571	N	N	0	N	00	N
50	20240221	160815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3050	-150	5	-4.69	2745029575	881605	26.30	3220	3220	3050	4160	2240	3200	3114.27	0.02	0	11974	4006	3602	3326	2922	2646	3465	2785	82	960	500	2110	5	1	16387903	500	-2.45	1.04	12	5.38	-1244.00	2927.00	14980	20230816	-79.64	3020	20231228	0.99	5690	-46.40	20240122	3050	0.00	20240221	14980	-79.64	20230816	3020	0.99	20231228	0.01	N	175140	500	81 억		3957	N	N	0	N	00	N
51	20240221	150807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3060	-140	5	-4.38	2505568755	803196	23.96	3220	3220	3055	4160	2240	3200	3119.46	0.02	0	11881	4006	3602	3326	2922	2646	3465	2785	82	960	500	2110	5	1	16387903	501	-2.46	1.05	12	4.90	-1244.00	2927.00	14980	20230816	-79.57	3020	20231228	1.32	5690	-46.22	20240122	3050	0.33	20240220	14980	-79.57	20230816	3020	1.32	20231228	0.01	N	175140	500	81 억		3957	N	N	0	N	00	N
52	20240221	140806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3080	-120	5	-3.75	2212283160	707614	21.11	3220	3220	3065	4160	2240	3200	3126.36	0.02	0	12477	4006	3602	3326	2922	2646	3465	2785	82	960	500	2110	5	1	16387903	505	-2.48	1.05	12	4.32	-1244.00	2927.00	14980	20230816	-79.44	3020	20231228	1.99	5690	-45.87	20240122	3050	0.98	20240220	14980	-79.44	20230816	3020	1.99	20231228	0.01	N	175140	500	81 억		3957	N	N	0	N	00	N
53	20240221	130806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3095	-105	5	-3.28	2022925425	646226	19.28	3220	3220	3065	4160	2240	3200	3130.33	0.02	0	10436	4006	3602	3326	2922	2646	3465	2785	82	960	500	2110	5	1	16387903	507	-2.49	1.06	12	3.94	-1244.00	2927.00	14980	20230816	-79.34	3020	20231228	2.48	5690	-45.61	20240122	3050	1.48	20240220	14980	-79.34	20230816	3020	2.48	20231228	0.01	N	175140	500	81 억		3957	N	N	0	N	00	N
54	20240221	120807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	-100	5	-3.12	1734684905	552721	16.49	3220	3220	3085	4160	2240	3200	3138.40	0.02	0	12937	4006	3602	3326	2922	2646	3465	2785	82	960	500	2110	5	1	16387903	508	-2.49	1.06	12	3.37	-1244.00	2927.00	14980	20230816	-79.31	3020	20231228	2.65	5690	-45.52	20240122	3050	1.64	20240220	14980	-79.31	20230816	3020	2.65	20231228	0.01	N	175140	500	81 억		3957	N	N	0	N	00	N
55	20240221	110814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3140	-60	5	-1.88	1350270340	429125	12.80	3220	3220	3105	4160	2240	3200	3146.52	0.02	0	23256	4006	3602	3326	2922	2646	3465	2785	82	960	500	2110	5	1	16387903	515	-2.52	1.07	12	2.62	-1244.00	2927.00	14980	20230816	-79.04	3020	20231228	3.97	5690	-44.82	20240122	3050	2.95	20240220	14980	-79.04	20230816	3020	3.97	20231228	0.01	N	175140	500	81 억		3957	N	N	0	N	00	N
56	20240221	100807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3130	-70	5	-2.19	1045616875	331903	9.90	3220	3220	3105	4160	2240	3200	3150.31	0.02	0	21335	4006	3602	3326	2922	2646	3465	2785	82	960	500	2110	5	1	16387903	513	-2.52	1.07	12	2.03	-1244.00	2927.00	14980	20230816	-79.11	3020	20231228	3.64	5690	-44.99	20240122	3050	2.62	20240220	14980	-79.11	20230816	3020	3.64	20231228	0.01	N	175140	500	81 억		3957	N	N	0	N	00	N
57	20240221	090805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3160	-40	5	-1.25	228484675	71677	2.14	3220	3220	3150	4160	2240	3200	3187.63	0.02	0	-2562	4006	3602	3326	2922	2646	3465	2785	82	960	500	2110	5	1	16387903	518	-2.54	1.08	12	0.44	-1244.00	2927.00	14980	20230816	-78.91	3020	20231228	4.64	5690	-44.46	20240122	3050	3.61	20240220	14980	-78.91	20230816	3020	4.64	20231228	0.01	N	175140	500	81 억		3957	N	N	0	N	00	N
58	20240220	160759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3200	-570	5	-15.12	10798389930	3325747	117.00	3730	3730	3050	4900	2640	3770	3246.95	0.12	0	-2506	4773	4271	3993	3491	3213	4132	3352	82	1130	500	2480	5	1	16387903	524	-2.57	1.09	12	20.29	-1244.00	2927.00	14980	20230816	-78.64	3020	20231228	5.96	5690	-43.76	20240122	3050	4.92	20240220	14980	-78.64	20230816	3020	5.96	20231228	0.08	N	175140	500	81 억		19002	N	N	0	N	00	N
59	20240220	150801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3160	-610	5	-16.18	10494883370	3230400	113.65	3730	3730	3050	4900	2640	3770	3248.75	0.12	0	-5748	4773	4271	3993	3491	3213	4132	3352	82	1130	500	2480	5	1	16387903	518	-2.54	1.08	12	19.71	-1244.00	2927.00	14980	20230816	-78.91	3020	20231228	4.64	5690	-44.46	20240122	3050	3.61	20240220	14980	-78.91	20230816	3020	4.64	20231228	0.08	N	175140	500	81 억		19002	N	N	0	N	00	N
60	20240220	140758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3205	-565	5	-14.99	9553940865	2935711	103.28	3730	3730	3050	4900	2640	3770	3254.34	0.12	0	512	4773	4271	3993	3491	3213	4132	3352	82	1130	500	2480	5	1	16387903	525	-2.58	1.09	12	17.91	-1244.00	2927.00	14980	20230816	-78.60	3020	20231228	6.13	5690	-43.67	20240122	3050	5.08	20240220	14980	-78.60	20230816	3020	6.13	20231228	0.08	N	175140	500	81 억		19002	N	N	0	N	00	N
61	20240220	130802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3135	-635	5	-16.84	8669874175	2652705	93.32	3730	3730	3050	4900	2640	3770	3268.26	0.12	0	17426	4773	4271	3993	3491	3213	4132	3352	82	1130	500	2480	5	1	16387903	514	-2.52	1.07	12	16.19	-1244.00	2927.00	14980	20230816	-79.07	3020	20231228	3.81	5690	-44.90	20240122	3050	2.79	20240220	14980	-79.07	20230816	3020	3.81	20231228	0.08	N	175140	500	81 억		19002	N	N	0	N	00	N
62	20240220	120757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3215	-555	5	-14.72	7044254715	2133178	75.05	3730	3730	3050	4900	2640	3770	3302.18	0.12	0	32969	4773	4271	3993	3491	3213	4132	3352	82	1130	500	2480	5	1	16387903	527	-2.58	1.10	12	13.02	-1244.00	2927.00	14980	20230816	-78.54	3020	20231228	6.46	5690	-43.50	20240122	3050	5.41	20240220	14980	-78.54	20230816	3020	6.46	20231228	0.08	N	175140	500	81 억		19002	N	N	0	N	00	N
63	20240220	110758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3200	-570	5	-15.12	5606221675	1686982	59.35	3730	3730	3050	4900	2640	3770	3323.16	0.12	0	46186	4773	4271	3993	3491	3213	4132	3352	82	1130	500	2480	5	1	16387903	524	-2.57	1.09	12	10.29	-1244.00	2927.00	14980	20230816	-78.64	3020	20231228	5.96	5690	-43.76	20240122	3050	4.92	20240220	14980	-78.64	20230816	3020	5.96	20231228	0.08	N	175140	500	81 억		19002	N	N	0	N	00	N
64	20240220	100750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3360	-410	5	-10.88	3069407440	910252	32.02	3730	3730	3050	4900	2640	3770	3371.93	0.12	0	12056	4773	4271	3993	3491	3213	4132	3352	82	1130	500	2480	5	1	16387903	551	-2.70	1.15	12	5.55	-1244.00	2927.00	14980	20230816	-77.57	3020	20231228	11.26	5690	-40.95	20240122	3050	10.16	20240220	14980	-77.57	20230816	3020	11.26	20231228	0.08	N	175140	500	81 억		19002	N	N	0	N	00	N
65	20240220	090806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3460	-310	5	-8.22	977520085	294836	10.37	3730	3730	3050	4900	2640	3770	3315.07	0.12	0	4621	4773	4271	3993	3491	3213	4132	3352	82	1130	500	2480	5	1	16387903	567	-2.78	1.18	12	1.80	-1244.00	2927.00	14980	20230816	-76.90	3020	20231228	14.57	5690	-39.19	20240122	3050	13.44	20240220	14980	-76.90	20230816	3020	14.57	20231228	0.08	N	175140	500	81 억		19002	N	N	0	N	00	N
66	20240219	160800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3770	130	2	3.57	11399781860	2836709	260.36	3850	4495	3715	4730	2550	3640	4018.72	0.28	0	-30096	3946	3792	3646	3492	3346	3720	3420	82	1090	500	2400	5	1	16387903	618	-3.03	1.29	12	17.31	-1244.00	2927.00	14980	20230816	-74.83	3020	20231228	24.83	5690	-33.74	20240122	3145	19.87	20240102	14980	-74.83	20230816	3020	24.83	20231228	0.00	N	175140	500	81 억		46386	N	N	0	N	00	N
67	20240219	150805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3790	150	2	4.12	11191233630	2781595	255.30	3850	4495	3715	4730	2550	3640	4023.32	0.28	0	-14743	3946	3792	3646	3492	3346	3720	3420	82	1090	500	2400	5	1	16387903	621	-3.05	1.29	12	16.97	-1244.00	2927.00	14980	20230816	-74.70	3020	20231228	25.50	5690	-33.39	20240122	3145	20.51	20240102	14980	-74.70	20230816	3020	25.50	20231228	0.00	N	175140	500	81 억		46386	N	N	0	N	00	N
68	20240219	140804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3755	115	2	3.16	10940994785	2715525	249.24	3850	4495	3715	4730	2550	3640	4029.05	0.28	0	-11471	3946	3792	3646	3492	3346	3720	3420	82	1090	500	2400	5	1	16387903	615	-3.02	1.28	12	16.57	-1244.00	2927.00	14980	20230816	-74.93	3020	20231228	24.34	5690	-34.01	20240122	3145	19.40	20240102	14980	-74.93	20230816	3020	24.34	20231228	0.00	N	175140	500	81 억		46386	N	N	0	N	00	N
69	20240219	130803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3760	120	2	3.30	10685632950	2647608	243.01	3850	4495	3715	4730	2550	3640	4035.96	0.28	0	-4269	3946	3792	3646	3492	3346	3720	3420	82	1090	500	2400	5	1	16387903	616	-3.02	1.28	12	16.16	-1244.00	2927.00	14980	20230816	-74.90	3020	20231228	24.50	5690	-33.92	20240122	3145	19.55	20240102	14980	-74.90	20230816	3020	24.50	20231228	0.00	N	175140	500	81 억		46386	N	N	0	N	00	N
70	20240219	120802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3750	110	2	3.02	10374936175	2564511	235.38	3850	4495	3730	4730	2550	3640	4045.58	0.28	0	15354	3946	3792	3646	3492	3346	3720	3420	82	1090	500	2400	5	1	16387903	615	-3.01	1.28	12	15.65	-1244.00	2927.00	14980	20230816	-74.97	3020	20231228	24.17	5690	-34.09	20240122	3145	19.24	20240102	14980	-74.97	20230816	3020	24.17	20231228	0.00	N	175140	500	81 억		46386	N	N	0	N	00	N
71	20240219	110801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3795	155	2	4.26	9893218390	2437268	223.70	3850	4495	3730	4730	2550	3640	4059.14	0.28	0	42575	3946	3792	3646	3492	3346	3720	3420	82	1090	500	2400	5	1	16387903	622	-3.05	1.30	12	14.87	-1244.00	2927.00	14980	20230816	-74.67	3020	20231228	25.66	5690	-33.30	20240122	3145	20.67	20240102	14980	-74.67	20230816	3020	25.66	20231228	0.00	N	175140	500	81 억		46386	N	N	0	N	00	N
72	20240219	100755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3860	220	2	6.04	8569004040	2088458	191.68	3850	4495	3730	4730	2550	3640	4103.03	0.28	0	185025	3946	3792	3646	3492	3346	3720	3420	82	1090	500	2400	5	1	16387903	633	-3.10	1.32	12	12.74	-1244.00	2927.00	14980	20230816	-74.23	3020	20231228	27.81	5690	-32.16	20240122	3145	22.73	20240102	14980	-74.23	20230816	3020	27.81	20231228	0.00	N	175140	500	81 억		46386	N	N	0	N	00	N
73	20240219	090756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3880	240	2	6.59	1317510665	339880	31.20	3850	3990	3730	4730	2550	3640	3876.40	0.28	0	8711	3946	3792	3646	3492	3346	3720	3420	82	1090	500	2400	5	1	16387903	636	-3.12	1.33	12	2.07	-1244.00	2927.00	14980	20230816	-74.10	3020	20231228	28.48	5690	-31.81	20240122	3145	23.37	20240102	14980	-74.10	20230816	3020	28.48	20231228	0.00	N	175140	500	81 억		46386	N	N	0	N	00	N
74	20240216	160753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3640	80	2	2.25	3935125205	1087127	19.82	3800	3800	3500	4625	2495	3560	3619.81	0.05	0	36891	4313	3936	3748	3371	3183	3842	3277	82	1065	500	2340	5	1	16387903	597	-2.93	1.24	12	6.63	-1244.00	2927.00	14980	20230816	-75.70	3020	20231228	20.53	5690	-36.03	20240122	3145	15.74	20240102	14980	-75.70	20230816	3020	20.53	20231228	0.00	N	175140	500	81 억		8371	N	N	0	N	00	N
75	20240216	150759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3630	70	2	1.97	3832233120	1058833	19.31	3800	3800	3500	4625	2495	3560	3619.39	0.05	0	33042	4313	3936	3748	3371	3183	3842	3277	82	1065	500	2340	5	1	16387903	595	-2.92	1.24	12	6.46	-1244.00	2927.00	14980	20230816	-75.77	3020	20231228	20.20	5690	-36.20	20240122	3145	15.42	20240102	14980	-75.77	20230816	3020	20.20	20231228	0.00	N	175140	500	81 억		8371	N	N	0	N	00	N
76	20240216	140802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3655	95	2	2.67	3507664615	969888	17.69	3800	3800	3500	4625	2495	3560	3616.66	0.05	0	25514	4313	3936	3748	3371	3183	3842	3277	82	1065	500	2340	5	1	16387903	599	-2.94	1.25	12	5.92	-1244.00	2927.00	14980	20230816	-75.60	3020	20231228	21.03	5690	-35.76	20240122	3145	16.22	20240102	14980	-75.60	20230816	3020	21.03	20231228	0.00	N	175140	500	81 억		8371	N	N	0	N	00	N
77	20240216	130753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3575	15	2	0.42	2843837790	788416	14.38	3800	3800	3500	4625	2495	3560	3607.12	0.05	0	-118	4313	3936	3748	3371	3183	3842	3277	82	1065	500	2340	5	1	16387903	586	-2.87	1.22	12	4.81	-1244.00	2927.00	14980	20230816	-76.13	3020	20231228	18.38	5690	-37.17	20240122	3145	13.67	20240102	14980	-76.13	20230816	3020	18.38	20231228	0.00	N	175140	500	81 억		8371	N	N	0	N	00	N
78	20240216	120756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3520	-40	5	-1.12	2614971850	723925	13.20	3800	3800	3500	4625	2495	3560	3612.33	0.05	0	-5365	4313	3936	3748	3371	3183	3842	3277	82	1065	500	2340	5	1	16387903	577	-2.83	1.20	12	4.42	-1244.00	2927.00	14980	20230816	-76.50	3020	20231228	16.56	5690	-38.14	20240122	3145	11.92	20240102	14980	-76.50	20230816	3020	16.56	20231228	0.00	N	175140	500	81 억		8371	N	N	0	N	00	N
79	20240216	110805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3565	5	2	0.14	2437293210	673937	12.29	3800	3800	3500	4625	2495	3560	3616.63	0.05	0	2959	4313	3936	3748	3371	3183	3842	3277	82	1065	500	2340	5	1	16387903	584	-2.87	1.22	12	4.11	-1244.00	2927.00	14980	20230816	-76.20	3020	20231228	18.05	5690	-37.35	20240122	3145	13.35	20240102	14980	-76.20	20230816	3020	18.05	20231228	0.00	N	175140	500	81 억		8371	N	N	0	N	00	N
80	20240216	100758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3575	15	2	0.42	1928629480	529970	9.66	3800	3800	3500	4625	2495	3560	3639.36	0.05	0	-2973	4313	3936	3748	3371	3183	3842	3277	82	1065	500	2340	5	1	16387903	586	-2.87	1.22	12	3.23	-1244.00	2927.00	14980	20230816	-76.13	3020	20231228	18.38	5690	-37.17	20240122	3145	13.67	20240102	14980	-76.13	20230816	3020	18.38	20231228	0.00	N	175140	500	81 억		8371	N	N	0	N	00	N
81	20240216	090751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3620	60	2	1.69	873108935	235986	4.30	3800	3800	3600	4625	2495	3560	3700.76	0.05	0	-4285	4313	3936	3748	3371	3183	3842	3277	82	1065	500	2340	5	1	16387903	593	-2.91	1.24	12	1.44	-1244.00	2927.00	14980	20230816	-75.83	3020	20231228	19.87	5690	-36.38	20240122	3145	15.10	20240102	14980	-75.83	20230816	3020	19.87	20231228	0.00	N	175140	500	81 억		8371	N	N	0	N	00	N
82	20240215	160751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3560	-1520	4	-29.92	20409550685	5436753	3242.49	3925	4125	3560	6600	3560	5080	3754.34	0.97	0	-152495	5200	5140	5040	4980	4880	5170	5010	82	1520	500	3350	5	1	16387903	583	-2.86	1.22	12	33.18	-1244.00	2927.00	14980	20230816	-76.23	3020	20231228	17.88	5690	-37.43	20240122	3145	13.20	20240102	14980	-76.23	20230816	3020	17.88	20231228	0.00	N	175140	500	81 억		158459	N	N	0	N	00	N
83	20240215	150756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3565	-1515	5	-29.82	19582755305	5204928	3104.23	3925	4125	3560	6600	3560	5080	3762.35	0.97	0	-152168	5200	5140	5040	4980	4880	5170	5010	82	1520	500	3350	5	1	16387903	584	-2.87	1.22	12	31.76	-1244.00	2927.00	14980	20230816	-76.20	3020	20231228	18.05	5690	-37.35	20240122	3145	13.35	20240102	14980	-76.20	20230816	3020	18.05	20231228	0.00	N	175140	500	81 억		158459	N	N	0	N	00	N
84	20240215	140751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3655	-1425	5	-28.05	17974339770	4759353	2838.49	3925	4125	3560	6600	3560	5080	3776.64	0.97	0	-149281	5200	5140	5040	4980	4880	5170	5010	82	1520	500	3350	5	1	16387903	599	-2.94	1.25	12	29.04	-1244.00	2927.00	14980	20230816	-75.60	3020	20231228	21.03	5690	-35.76	20240122	3145	16.22	20240102	14980	-75.60	20230816	3020	21.03	20231228	0.00	N	175140	500	81 억		158459	N	N	0	N	00	N
85	20240215	130738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3815	-1265	5	-24.90	13495788485	3526298	2103.09	3925	4125	3595	6600	3560	5080	3827.18	0.97	0	-146564	5200	5140	5040	4980	4880	5170	5010	82	1520	500	3350	5	1	16387903	625	-3.07	1.30	12	21.52	-1244.00	2927.00	14980	20230816	-74.53	3020	20231228	26.32	5690	-32.95	20240122	3145	21.30	20240102	14980	-74.53	20230816	3020	26.32	20231228	0.00	N	175140	500	81 억		158459	N	N	0	N	00	N
86	20240215	120750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3875	-1205	5	-23.72	12819210810	3349850	1997.86	3925	4125	3595	6600	3560	5080	3826.80	0.97	0	-142428	5200	5140	5040	4980	4880	5170	5010	82	1520	500	3350	5	1	16387903	635	-3.11	1.32	12	20.44	-1244.00	2927.00	14980	20230816	-74.13	3020	20231228	28.31	5690	-31.90	20240122	3145	23.21	20240102	14980	-74.13	20230816	3020	28.31	20231228	0.00	N	175140	500	81 억		158459	N	N	0	N	00	N
87	20240215	110747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3935	-1145	5	-22.54	11027006715	2886278	1721.38	3925	4125	3595	6600	3560	5080	3820.49	0.97	0	-138217	5200	5140	5040	4980	4880	5170	5010	82	1520	500	3350	5	1	16387903	645	-3.16	1.34	12	17.61	-1244.00	2927.00	14980	20230816	-73.73	3020	20231228	30.30	5690	-30.84	20240122	3145	25.12	20240102	14980	-73.73	20230816	3020	30.30	20231228	0.00	N	175140	500	81 억		158459	N	N	0	N	00	N
88	20240215	100746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3710	-1370	5	-26.97	6908107830	1838120	1096.26	3925	4050	3595	6600	3560	5080	3758.25	0.97	0	-95957	5200	5140	5040	4980	4880	5170	5010	82	1520	500	3350	5	1	16387903	608	-2.98	1.27	12	11.22	-1244.00	2927.00	14980	20230816	-75.23	3020	20231228	22.85	5690	-34.80	20240122	3145	17.97	20240102	14980	-75.23	20230816	3020	22.85	20231228	0.00	N	175140	500	81 억		158459	N	N	0	N	00	N
89	20240215	090748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3800	-1280	5	-25.20	1927455830	489874	292.16	3925	4050	3760	6600	3560	5080	3934.60	0.97	0	5767	5200	5140	5040	4980	4880	5170	5010	82	1520	500	3350	5	1	16387903	623	-3.05	1.30	12	2.99	-1244.00	2927.00	14980	20230816	-74.63	3020	20231228	25.83	5690	-33.22	20240122	3145	20.83	20240102	14980	-74.63	20230816	3020	25.83	20231228	0.00	N	175140	500	81 억		158459	N	N	0	N	00	N
90	20240214	160743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5080	80	2	1.60	771492830	154246	114.75	5020	5100	4940	6500	3500	5000	5001.70	0.74	0	37815	5200	5100	5050	4950	4900	5075	4925	82	1500	500	3300	10	1	16387903	833	-4.08	1.74	12	0.94	-1244.00	2927.00	14980	20230816	-66.09	3020	20231228	68.21	5690	-10.72	20240122	3145	61.53	20240102	14980	-66.09	20230816	3020	68.21	20231228	0.00	N	175140	500	81 억		121836	N	N	0	N	00	N
91	20240214	150744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5060	60	2	1.20	628673010	125764	93.56	5020	5100	4940	6500	3500	5000	4998.83	0.74	0	33998	5200	5100	5050	4950	4900	5075	4925	82	1500	500	3300	10	1	16387903	829	-4.07	1.73	12	0.77	-1244.00	2927.00	14980	20230816	-66.22	3020	20231228	67.55	5690	-11.07	20240122	3145	60.89	20240102	14980	-66.22	20230816	3020	67.55	20231228	0.00	N	175140	500	81 억		121836	N	N	0	N	00	N
92	20240214	140740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5040	40	2	0.80	576649130	115471	85.91	5020	5100	4940	6500	3500	5000	4993.89	0.74	0	26776	5200	5100	5050	4950	4900	5075	4925	82	1500	500	3300	10	1	16387903	826	-4.05	1.72	12	0.70	-1244.00	2927.00	14980	20230816	-66.36	3020	20231228	66.89	5690	-11.42	20240122	3145	60.25	20240102	14980	-66.36	20230816	3020	66.89	20231228	0.00	N	175140	500	81 억		121836	N	N	0	N	00	N
93	20240214	130743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	20	2	0.40	481322010	96628	71.89	5020	5070	4940	6500	3500	5000	4981.19	0.74	0	15307	5200	5100	5050	4950	4900	5075	4925	82	1500	500	3300	10	1	16387903	823	-4.04	1.72	12	0.59	-1244.00	2927.00	14980	20230816	-66.49	3020	20231228	66.23	5690	-11.78	20240122	3145	59.62	20240102	14980	-66.49	20230816	3020	66.23	20231228	0.00	N	175140	500	81 억		121836	N	N	0	N	00	N
94	20240214	120737	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4955	-45	5	-0.90	353924320	71139	52.93	5020	5070	4940	6500	3500	5000	4975.11	0.74	0	-2341	5200	5100	5050	4950	4900	5075	4925	82	1500	500	3300	5	1	16387903	812	-3.98	1.69	12	0.43	-1244.00	2927.00	14980	20230816	-66.92	3020	20231228	64.07	5690	-12.92	20240122	3145	57.55	20240102	14980	-66.92	20230816	3020	64.07	20231228	0.00	N	175140	500	81 억		121836	N	N	0	N	00	N
95	20240214	110743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4975	-25	5	-0.50	158964135	31814	23.67	5020	5070	4975	6500	3500	5000	4996.67	0.74	0	-248	5200	5100	5050	4950	4900	5075	4925	82	1500	500	3300	5	1	16387903	815	-4.00	1.70	12	0.19	-1244.00	2927.00	14980	20230816	-66.79	3020	20231228	64.74	5690	-12.57	20240122	3145	58.19	20240102	14980	-66.79	20230816	3020	64.74	20231228	0.00	N	175140	500	81 억		121836	N	N	0	N	00	N
96	20240214	090733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5040	40	2	0.80	1493020	296	0.22	5020	5070	5020	6500	3500	5000	5043.99	0.74	0	-4	5200	5100	5050	4950	4900	5075	4925	82	1500	500	3300	10	1	16387903	826	-4.05	1.72	12	0.00	-1244.00	2927.00	14980	20230816	-66.36	3020	20231228	66.89	5690	-11.42	20240122	3145	60.25	20240102	14980	-66.36	20230816	3020	66.89	20231228	0.00	N	175140	500	81 억		121836	N	N	0	N	00	N
97	20240213	160733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	-20	5	-0.40	673325260	133779	145.79	5020	5150	5000	6520	3520	5020	5033.12	0.60	0	22741	5230	5125	5055	4950	4880	5177	5002	82	1500	500	3310	10	1	16387903	819	-4.02	1.71	12	0.82	-1244.00	2927.00	14980	20230816	-66.62	3020	20231228	65.56	5690	-12.13	20240122	3145	58.98	20240102	14980	-66.62	20230816	3020	65.56	20231228	0.00	N	175140	500	81 억		98873	N	N	0	N	00	N
98	20240213	150731	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	0	3	0.00	549627820	109050	118.84	5020	5150	5000	6520	3520	5020	5040.15	0.60	0	23059	5230	5125	5055	4950	4880	5177	5002	82	1500	500	3310	10	1	16387903	823	-4.04	1.72	12	0.67	-1244.00	2927.00	14980	20230816	-66.49	3020	20231228	66.23	5690	-11.78	20240122	3145	59.62	20240102	14980	-66.49	20230816	3020	66.23	20231228	0.00	N	175140	500	81 억		98873	N	N	0	N	00	N
99	20240213	140739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5030	10	2	0.20	534523100	106043	115.56	5020	5150	5000	6520	3520	5020	5040.63	0.60	0	24381	5230	5125	5055	4950	4880	5177	5002	82	1500	500	3310	10	1	16387903	824	-4.04	1.72	12	0.65	-1244.00	2927.00	14980	20230816	-66.42	3020	20231228	66.56	5690	-11.60	20240122	3145	59.94	20240102	14980	-66.42	20230816	3020	66.56	20231228	0.00	N	175140	500	81 억		98873	N	N	0	N	00	N
100	20240213	130730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	0	3	0.00	366251600	72494	79.00	5020	5150	5010	6520	3520	5020	5052.16	0.60	0	20160	5230	5125	5055	4950	4880	5177	5002	82	1500	500	3310	10	1	16387903	823	-4.04	1.72	12	0.44	-1244.00	2927.00	14980	20230816	-66.49	3020	20231228	66.23	5690	-11.78	20240122	3145	59.62	20240102	14980	-66.49	20230816	3020	66.23	20231228	0.00	N	175140	500	81 억		98873	N	N	0	N	00	N
101	20240213	120739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	0	3	0.00	336990020	66667	72.65	5020	5150	5010	6520	3520	5020	5054.83	0.60	0	20147	5230	5125	5055	4950	4880	5177	5002	82	1500	500	3310	10	1	16387903	823	-4.04	1.72	12	0.41	-1244.00	2927.00	14980	20230816	-66.49	3020	20231228	66.23	5690	-11.78	20240122	3145	59.62	20240102	14980	-66.49	20230816	3020	66.23	20231228	0.00	N	175140	500	81 억		98873	N	N	0	N	00	N
102	20240213	110750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5050	30	2	0.60	272706870	53910	58.75	5020	5150	5010	6520	3520	5020	5058.56	0.60	0	16697	5230	5125	5055	4950	4880	5177	5002	82	1500	500	3310	10	1	16387903	828	-4.06	1.73	12	0.33	-1244.00	2927.00	14980	20230816	-66.29	3020	20231228	67.22	5690	-11.25	20240122	3145	60.57	20240102	14980	-66.29	20230816	3020	67.22	20231228	0.00	N	175140	500	81 억		98873	N	N	0	N	00	N
103	20240213	100623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	0	3	0.00	189163400	37371	40.73	5020	5150	5010	6520	3520	5020	5061.77	0.60	0	13166	5230	5125	5055	4950	4880	5177	5002	82	1500	500	3310	10	1	16387903	823	-4.04	1.72	12	0.23	-1244.00	2927.00	14980	20230816	-66.49	3020	20231228	66.23	5690	-11.78	20240122	3145	59.62	20240102	14980	-66.49	20230816	3020	66.23	20231228	0.00	N	175140	500	81 억		98873	N	N	0	N	00	N