KissMeData/091440/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	160702	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13700	30	2	0.22	1524683620	111216	58.80	13410	13930	13330	17770	9570	13670	13709.30	1.69	0	-17282	14423	14046	13473	13096	12523	14235	13285	73	4100	500	0	10	1	14606671	2001	-9.40	8.06	12	0.76	-1457.00	1699.00	16060	20240124	-14.69	1904	20230727	619.54	16060	-14.69	20240124	10920	25.46	20240207	16060	-14.69	20240124	1904	619.54	20230727	0.05	N	091440	500	73 억		246951	N	N	0	N	02	N
3	20240229	150705	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13660	-10	5	-0.07	1414916220	103193	54.56	13410	13930	13330	17770	9570	13670	13711.36	1.69	0	-14768	14423	14046	13473	13096	12523	14235	13285	73	4100	500	0	10	1	14606671	1995	-9.38	8.04	12	0.71	-1457.00	1699.00	16060	20240124	-14.94	1904	20230727	617.44	16060	-14.94	20240124	10920	25.09	20240207	16060	-14.94	20240124	1904	617.44	20230727	0.05	N	091440	500	73 억		246951	N	N	0	N	02	N
4	20240229	140707	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13670	0	3	0.00	1254765990	91482	48.37	13410	13930	13330	17770	9570	13670	13715.99	1.69	0	-12385	14423	14046	13473	13096	12523	14235	13285	73	4100	500	0	10	1	14606671	1997	-9.38	8.05	12	0.63	-1457.00	1699.00	16060	20240124	-14.88	1904	20230727	617.96	16060	-14.88	20240124	10920	25.18	20240207	16060	-14.88	20240124	1904	617.96	20230727	0.05	N	091440	500	73 억		246951	N	N	0	N	02	N
5	20240229	130704	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13690	20	2	0.15	1137590460	82915	43.84	13410	13930	13330	17770	9570	13670	13719.96	1.69	0	-11122	14423	14046	13473	13096	12523	14235	13285	73	4100	500	0	10	1	14606671	2000	-9.40	8.06	12	0.57	-1457.00	1699.00	16060	20240124	-14.76	1904	20230727	619.01	16060	-14.76	20240124	10920	25.37	20240207	16060	-14.76	20240124	1904	619.01	20230727	0.05	N	091440	500	73 억		246951	N	N	0	N	02	N
6	20240229	120704	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13710	40	2	0.29	1067299960	77782	41.12	13410	13930	13330	17770	9570	13670	13721.68	1.69	0	-11684	14423	14046	13473	13096	12523	14235	13285	73	4100	500	0	10	1	14606671	2003	-9.41	8.07	12	0.53	-1457.00	1699.00	16060	20240124	-14.63	1904	20230727	620.06	16060	-14.63	20240124	10920	25.55	20240207	16060	-14.63	20240124	1904	620.06	20230727	0.05	N	091440	500	73 억		246951	N	N	0	N	02	N
7	20240229	110705	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13770	100	2	0.73	860390770	62672	33.14	13410	13930	13330	17770	9570	13670	13728.47	1.69	0	-11030	14423	14046	13473	13096	12523	14235	13285	73	4100	500	0	10	1	14606671	2011	-9.45	8.10	12	0.43	-1457.00	1699.00	16060	20240124	-14.26	1904	20230727	623.21	16060	-14.26	20240124	10920	26.10	20240207	16060	-14.26	20240124	1904	623.21	20230727	0.05	N	091440	500	73 억		246951	N	N	0	N	02	N
8	20240229	100706	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13760	90	2	0.66	518314770	37778	19.97	13410	13900	13330	17770	9570	13670	13720.02	1.69	0	-9220	14423	14046	13473	13096	12523	14235	13285	73	4100	500	0	10	1	14606671	2010	-9.44	8.10	12	0.26	-1457.00	1699.00	16060	20240124	-14.32	1904	20230727	622.69	16060	-14.32	20240124	10920	26.01	20240207	16060	-14.32	20240124	1904	622.69	20230727	0.05	N	091440	500	73 억		246951	N	N	0	N	02	N
9	20240229	090704	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	13480	-190	5	-1.39	54317400	4058	2.15	13410	13480	13330	17770	9570	13670	13385.26	1.69	0	-1992	14423	14046	13473	13096	12523	14235	13285	73	4100	500	0	10	1	14606671	1969	-9.25	7.93	12	0.03	-1457.00	1699.00	16060	20240124	-16.06	1904	20230727	607.98	16060	-16.06	20240124	10920	23.44	20240207	16060	-16.06	20240124	1904	607.98	20230727	0.05	N	091440	500	73 억		246951	N	N	0	N	02	N
10	20240228	160624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13670	680	2	5.23	2522110850	187409	206.35	12990	13850	12900	16880	9100	12990	13457.78	1.41	0	37906	13703	13346	12923	12566	12143	13525	12745	73	3890	500	8050	10	1	14606671	1997	-9.38	8.05	12	1.28	-1457.00	1699.00	16060	20240124	-14.88	1904	20230727	617.96	16060	-14.88	20240124	10920	25.18	20240207	16060	-14.88	20240124	1904	617.96	20230727	0.05	N	091440	500	73 억		206255	N	N	0	N	00	N
11	20240228	150624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13570	580	2	4.46	2433339210	180910	199.20	12990	13850	12900	16880	9100	12990	13450.55	1.41	0	39393	13703	13346	12923	12566	12143	13525	12745	73	3890	500	8050	10	1	14606671	1982	-9.31	7.99	12	1.24	-1457.00	1699.00	16060	20240124	-15.50	1904	20230727	612.71	16060	-15.50	20240124	10920	24.27	20240207	16060	-15.50	20240124	1904	612.71	20230727	0.05	N	091440	500	73 억		206255	N	N	0	N	00	N
12	20240228	140704	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13580	590	2	4.54	1386864050	104394	114.95	12990	13580	12900	16880	9100	12990	13284.90	1.41	0	25661	13703	13346	12923	12566	12143	13525	12745	73	3890	500	8050	10	1	14606671	1984	-9.32	7.99	12	0.71	-1457.00	1699.00	16060	20240124	-15.44	1904	20230727	613.24	16060	-15.44	20240124	10920	24.36	20240207	16060	-15.44	20240124	1904	613.24	20230727	0.05	N	091440	500	73 억		206255	N	N	0	N	00	N
13	20240228	130704	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13230	240	2	1.85	935940660	70856	78.02	12990	13500	12900	16880	9100	12990	13209.05	1.41	0	4879	13703	13346	12923	12566	12143	13525	12745	73	3890	500	8050	10	1	14606671	1932	-9.08	7.79	12	0.49	-1457.00	1699.00	16060	20240124	-17.62	1904	20230727	594.85	16060	-17.62	20240124	10920	21.15	20240207	16060	-17.62	20240124	1904	594.85	20230727	0.05	N	091440	500	73 억		206255	N	N	0	N	00	N
14	20240228	120705	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13170	180	2	1.39	741125270	56236	61.92	12990	13500	12900	16880	9100	12990	13178.84	1.41	0	6337	13703	13346	12923	12566	12143	13525	12745	73	3890	500	8050	10	1	14606671	1924	-9.04	7.75	12	0.39	-1457.00	1699.00	16060	20240124	-18.00	1904	20230727	591.70	16060	-18.00	20240124	10920	20.60	20240207	16060	-18.00	20240124	1904	591.70	20230727	0.05	N	091440	500	73 억		206255	N	N	0	N	00	N
15	20240228	110635	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13180	190	2	1.46	664754170	50444	55.54	12990	13500	12900	16880	9100	12990	13178.06	1.41	0	9447	13703	13346	12923	12566	12143	13525	12745	73	3890	500	8050	10	1	14606671	1925	-9.05	7.76	12	0.35	-1457.00	1699.00	16060	20240124	-17.93	1904	20230727	592.23	16060	-17.93	20240124	10920	20.70	20240207	16060	-17.93	20240124	1904	592.23	20230727	0.05	N	091440	500	73 억		206255	N	N	0	N	00	N
16	20240228	100702	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12990	0	3	0.00	527235760	40070	44.12	12990	13500	12900	16880	9100	12990	13157.87	1.41	0	5191	13703	13346	12923	12566	12143	13525	12745	73	3890	500	8050	10	1	14606671	1897	-8.92	7.65	12	0.27	-1457.00	1699.00	16060	20240124	-19.12	1904	20230727	582.25	16060	-19.12	20240124	10920	18.96	20240207	16060	-19.12	20240124	1904	582.25	20230727	0.05	N	091440	500	73 억		206255	N	N	0	N	00	N
17	20240228	090706	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13500	510	2	3.93	178831240	13417	14.77	12990	13500	12940	16880	9100	12990	13328.71	1.41	0	4837	13703	13346	12923	12566	12143	13525	12745	73	3890	500	8050	10	1	14606671	1972	-9.27	7.95	12	0.09	-1457.00	1699.00	16060	20240124	-15.94	1904	20230727	609.03	16060	-15.94	20240124	10920	23.63	20240207	16060	-15.94	20240124	1904	609.03	20230727	0.05	N	091440	500	73 억		206255	N	N	0	N	00	N
18	20240227	160703	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12990	470	2	3.75	1173620980	90659	91.47	12500	13280	12500	16270	8770	12520	12946.47	1.21	0	29721	13093	12806	12503	12216	11913	12655	12065	73	3750	500	7760	10	1	14606671	1897	-8.92	7.65	12	0.62	-1457.00	1699.00	16060	20240124	-19.12	1904	20230727	582.25	16060	-19.12	20240124	10920	18.96	20240207	16060	-19.12	20240124	1904	582.25	20230727	0.05	N	091440	500	73 억		176637	N	N	0	N	00	N
19	20240227	150705	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13070	550	2	4.39	1115278090	86184	86.96	12500	13280	12500	16270	8770	12520	12941.74	1.21	0	27774	13093	12806	12503	12216	11913	12655	12065	73	3750	500	7760	10	1	14606671	1909	-8.97	7.69	12	0.59	-1457.00	1699.00	16060	20240124	-18.62	1904	20230727	586.45	16060	-18.62	20240124	10920	19.69	20240207	16060	-18.62	20240124	1904	586.45	20230727	0.05	N	091440	500	73 억		176637	N	N	0	N	00	N
20	20240227	140702	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12940	420	2	3.35	971822750	75161	75.83	12500	13280	12500	16270	8770	12520	12931.09	1.21	0	21609	13093	12806	12503	12216	11913	12655	12065	73	3750	500	7760	10	1	14606671	1890	-8.88	7.62	12	0.51	-1457.00	1699.00	16060	20240124	-19.43	1904	20230727	579.62	16060	-19.43	20240124	10920	18.50	20240207	16060	-19.43	20240124	1904	579.62	20230727	0.05	N	091440	500	73 억		176637	N	N	0	N	00	N
21	20240227	130625	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12950	430	2	3.43	857111690	66306	66.90	12500	13280	12500	16270	8770	12520	12927.97	1.21	0	18823	13093	12806	12503	12216	11913	12655	12065	73	3750	500	7760	10	1	14606671	1892	-8.89	7.62	12	0.45	-1457.00	1699.00	16060	20240124	-19.36	1904	20230727	580.15	16060	-19.36	20240124	10920	18.59	20240207	16060	-19.36	20240124	1904	580.15	20230727	0.05	N	091440	500	73 억		176637	N	N	0	N	00	N
22	20240227	120705	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13060	540	2	4.31	653450680	50680	51.13	12500	13280	12500	16270	8770	12520	12895.30	1.21	0	15242	13093	12806	12503	12216	11913	12655	12065	73	3750	500	7760	10	1	14606671	1908	-8.96	7.69	12	0.35	-1457.00	1699.00	16060	20240124	-18.68	1904	20230727	585.92	16060	-18.68	20240124	10920	19.60	20240207	16060	-18.68	20240124	1904	585.92	20230727	0.05	N	091440	500	73 억		176637	N	N	0	N	00	N
23	20240227	110704	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12840	320	2	2.56	458017150	35550	35.87	12500	13280	12500	16270	8770	12520	12886.02	1.21	0	8926	13093	12806	12503	12216	11913	12655	12065	73	3750	500	7760	10	1	14606671	1875	-8.81	7.56	12	0.24	-1457.00	1699.00	16060	20240124	-20.05	1904	20230727	574.37	16060	-20.05	20240124	10920	17.58	20240207	16060	-20.05	20240124	1904	574.37	20230727	0.05	N	091440	500	73 억		176637	N	N	0	N	00	N
24	20240227	100700	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12820	300	2	2.40	394289800	30588	30.86	12500	13280	12500	16270	8770	12520	12893.04	1.21	0	6877	13093	12806	12503	12216	11913	12655	12065	73	3750	500	7760	10	1	14606671	1873	-8.80	7.55	12	0.21	-1457.00	1699.00	16060	20240124	-20.17	1904	20230727	573.32	16060	-20.17	20240124	10920	17.40	20240207	16060	-20.17	20240124	1904	573.32	20230727	0.05	N	091440	500	73 억		176637	N	N	0	N	00	N
25	20240227	090703	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12680	160	2	1.28	25858070	2043	2.06	12500	12810	12500	16270	8770	12520	12673.52	1.21	0	565	13093	12806	12503	12216	11913	12655	12065	73	3750	500	7760	10	1	14606671	1852	-8.70	7.46	12	0.01	-1457.00	1699.00	16060	20240124	-21.05	1904	20230727	565.97	16060	-21.05	20240124	10920	16.12	20240207	16060	-21.05	20240124	1904	565.97	20230727	0.05	N	091440	500	73 억		176637	N	N	0	N	00	N
26	20240226	160701	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12520	-130	5	-1.03	1230559720	99071	69.23	12790	12790	12200	16440	8860	12650	12420.99	1.18	0	7671	13243	12946	12523	12226	11803	13095	12375	73	3790	500	7840	10	1	14606671	1829	-8.59	7.37	12	0.68	-1457.00	1699.00	16060	20240124	-22.04	1904	20230727	557.56	16060	-22.04	20240124	10920	14.65	20240207	16060	-22.04	20240124	1904	557.56	20230727	0.05	N	091440	500	73 억		172187	N	N	0	N	00	N
27	20240226	150658	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12470	-180	5	-1.42	982182000	79438	55.51	12790	12790	12200	16440	8860	12650	12364.13	1.18	0	6909	13243	12946	12523	12226	11803	13095	12375	73	3790	500	7840	10	1	14606671	1821	-8.56	7.34	12	0.54	-1457.00	1699.00	16060	20240124	-22.35	1904	20230727	554.94	16060	-22.35	20240124	10920	14.19	20240207	16060	-22.35	20240124	1904	554.94	20230727	0.05	N	091440	500	73 억		172187	N	N	0	N	00	N
28	20240226	140658	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12310	-340	5	-2.69	781255290	63165	44.14	12790	12790	12200	16440	8860	12650	12368.48	1.18	0	4198	13243	12946	12523	12226	11803	13095	12375	73	3790	500	7840	10	1	14606671	1798	-8.45	7.25	12	0.43	-1457.00	1699.00	16060	20240124	-23.35	1904	20230727	546.53	16060	-23.35	20240124	10920	12.73	20240207	16060	-23.35	20240124	1904	546.53	20230727	0.05	N	091440	500	73 억		172187	N	N	0	N	00	N
29	20240226	130655	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12280	-370	5	-2.92	623134780	50262	35.12	12790	12790	12260	16440	8860	12650	12397.73	1.18	0	2029	13243	12946	12523	12226	11803	13095	12375	73	3790	500	7840	10	1	14606671	1794	-8.43	7.23	12	0.34	-1457.00	1699.00	16060	20240124	-23.54	1904	20230727	544.96	16060	-23.54	20240124	10920	12.45	20240207	16060	-23.54	20240124	1904	544.96	20230727	0.05	N	091440	500	73 억		172187	N	N	0	N	00	N
30	20240226	120654	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12310	-340	5	-2.69	523885350	42188	29.48	12790	12790	12300	16440	8860	12650	12417.88	1.18	0	3399	13243	12946	12523	12226	11803	13095	12375	73	3790	500	7840	10	1	14606671	1798	-8.45	7.25	12	0.29	-1457.00	1699.00	16060	20240124	-23.35	1904	20230727	546.53	16060	-23.35	20240124	10920	12.73	20240207	16060	-23.35	20240124	1904	546.53	20230727	0.05	N	091440	500	73 억		172187	N	N	0	N	00	N
31	20240226	110653	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12390	-260	5	-2.06	334818970	26893	18.79	12790	12790	12310	16440	8860	12650	12450.04	1.18	0	8579	13243	12946	12523	12226	11803	13095	12375	73	3790	500	7840	10	1	14606671	1810	-8.50	7.29	12	0.18	-1457.00	1699.00	16060	20240124	-22.85	1904	20230727	550.74	16060	-22.85	20240124	10920	13.46	20240207	16060	-22.85	20240124	1904	550.74	20230727	0.05	N	091440	500	73 억		172187	N	N	0	N	00	N
32	20240226	100651	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12520	-130	5	-1.03	262591070	21091	14.74	12790	12790	12310	16440	8860	12650	12450.38	1.18	0	6777	13243	12946	12523	12226	11803	13095	12375	73	3790	500	7840	10	1	14606671	1829	-8.59	7.37	12	0.14	-1457.00	1699.00	16060	20240124	-22.04	1904	20230727	557.56	16060	-22.04	20240124	10920	14.65	20240207	16060	-22.04	20240124	1904	557.56	20230727	0.05	N	091440	500	73 억		172187	N	N	0	N	00	N
33	20240226	090652	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12490	-160	5	-1.26	56019910	4471	3.12	12790	12790	12310	16440	8860	12650	12529.62	1.18	0	-1034	13243	12946	12523	12226	11803	13095	12375	73	3790	500	7840	10	1	14606671	1824	-8.57	7.35	12	0.03	-1457.00	1699.00	16060	20240124	-22.23	1904	20230727	555.99	16060	-22.23	20240124	10920	14.38	20240207	16060	-22.23	20240124	1904	555.99	20230727	0.05	N	091440	500	73 억		172187	N	N	0	N	00	N
34	20240223	160652	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12650	320	2	2.60	1767647600	143109	108.32	12330	12820	12100	16020	8640	12330	12351.76	1.14	0	6324	13610	12970	12520	11880	11430	12745	11655	73	3690	500	7640	10	1	14606671	1848	-8.68	7.45	12	0.98	-1457.00	1699.00	16060	20240124	-21.23	1904	20230727	564.39	16060	-21.23	20240124	10920	15.84	20240207	16060	-21.23	20240124	1904	564.39	20230727	0.05	N	091440	500	73 억		166549	N	N	0	N	00	N
35	20240223	150647	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12800	470	2	3.81	1736082760	140613	106.44	12330	12820	12100	16020	8640	12330	12346.53	1.14	0	6607	13610	12970	12520	11880	11430	12745	11655	73	3690	500	7640	10	1	14606671	1870	-8.79	7.53	12	0.96	-1457.00	1699.00	16060	20240124	-20.30	1904	20230727	572.27	16060	-20.30	20240124	10920	17.22	20240207	16060	-20.30	20240124	1904	572.27	20230727	0.05	N	091440	500	73 억		166549	N	N	0	N	00	N
36	20240223	140649	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12250	-80	5	-0.65	1272939880	103289	78.18	12330	12790	12100	16020	8640	12330	12324.06	1.14	0	7224	13610	12970	12520	11880	11430	12745	11655	73	3690	500	7640	10	1	14606671	1789	-8.41	7.21	12	0.71	-1457.00	1699.00	16060	20240124	-23.72	1904	20230727	543.38	16060	-23.72	20240124	10920	12.18	20240207	16060	-23.72	20240124	1904	543.38	20230727	0.05	N	091440	500	73 억		166549	N	N	0	N	00	N
37	20240223	130647	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12200	-130	5	-1.05	1135954020	92178	69.77	12330	12790	12100	16020	8640	12330	12323.48	1.14	0	8341	13610	12970	12520	11880	11430	12745	11655	73	3690	500	7640	10	1	14606671	1782	-8.37	7.18	12	0.63	-1457.00	1699.00	16060	20240124	-24.03	1904	20230727	540.76	16060	-24.03	20240124	10920	11.72	20240207	16060	-24.03	20240124	1904	540.76	20230727	0.05	N	091440	500	73 억		166549	N	N	0	N	00	N
38	20240223	120648	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12180	-150	5	-1.22	1029181330	83390	63.12	12330	12790	12100	16020	8640	12330	12341.78	1.14	0	9227	13610	12970	12520	11880	11430	12745	11655	73	3690	500	7640	10	1	14606671	1779	-8.36	7.17	12	0.57	-1457.00	1699.00	16060	20240124	-24.16	1904	20230727	539.71	16060	-24.16	20240124	10920	11.54	20240207	16060	-24.16	20240124	1904	539.71	20230727	0.05	N	091440	500	73 억		166549	N	N	0	N	00	N
39	20240223	110643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12230	-100	5	-0.81	713093820	57463	43.50	12330	12790	12120	16020	8640	12330	12409.62	1.14	0	6746	13610	12970	12520	11880	11430	12745	11655	73	3690	500	7640	10	1	14606671	1786	-8.39	7.20	12	0.39	-1457.00	1699.00	16060	20240124	-23.85	1904	20230727	542.33	16060	-23.85	20240124	10920	12.00	20240207	16060	-23.85	20240124	1904	542.33	20230727	0.05	N	091440	500	73 억		166549	N	N	0	N	00	N
40	20240223	100642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12660	330	2	2.68	313522550	25036	18.95	12330	12790	12330	16020	8640	12330	12522.87	1.14	0	6766	13610	12970	12520	11880	11430	12745	11655	73	3690	500	7640	10	1	14606671	1849	-8.69	7.45	12	0.17	-1457.00	1699.00	16060	20240124	-21.17	1904	20230727	564.92	16060	-21.17	20240124	10920	15.93	20240207	16060	-21.17	20240124	1904	564.92	20230727	0.05	N	091440	500	73 억		166549	N	N	0	N	00	N
41	20240223	090646	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12410	80	2	0.65	85137150	6797	5.14	12330	12790	12330	16020	8640	12330	12525.70	1.14	0	-1027	13610	12970	12520	11880	11430	12745	11655	73	3690	500	7640	10	1	14606671	1813	-8.52	7.30	12	0.05	-1457.00	1699.00	16060	20240124	-22.73	1904	20230727	551.79	16060	-22.73	20240124	10920	13.64	20240207	16060	-22.73	20240124	1904	551.79	20230727	0.05	N	091440	500	73 억		166549	N	N	0	N	00	N
42	20240222	160638	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	12330	-830	5	-6.31	1638024960	132111	103.38	13160	13160	12070	17100	9220	13160	12398.85	1.56	0	-61428	13653	13406	13003	12756	12353	13530	12880	73	3940	500	8150	10	1	14606671	1801	-8.46	7.26	12	0.90	-1457.00	1699.00	16060	20240124	-23.23	1904	20230727	547.58	16060	-23.23	20240124	10920	12.91	20240207	16060	-23.23	20240124	1904	547.58	20230727	0.05	N	091440	500	73 억		228193	N	N	0	N	01	N
43	20240222	150646	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	12120	-1040	5	-7.90	1552308890	125122	97.91	13160	13160	12070	17100	9220	13160	12406.36	1.56	0	-57714	13653	13406	13003	12756	12353	13530	12880	73	3940	500	8150	10	1	14606671	1770	-8.32	7.13	12	0.86	-1457.00	1699.00	16060	20240124	-24.53	1904	20230727	536.55	16060	-24.53	20240124	10920	10.99	20240207	16060	-24.53	20240124	1904	536.55	20230727	0.05	N	091440	500	73 억		228193	N	N	0	N	01	N
44	20240222	140642	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	12240	-920	5	-6.99	1164963690	93336	73.04	13160	13160	12240	17100	9220	13160	12481.40	1.56	0	-42533	13653	13406	13003	12756	12353	13530	12880	73	3940	500	8150	10	1	14606671	1788	-8.40	7.20	12	0.64	-1457.00	1699.00	16060	20240124	-23.79	1904	20230727	542.86	16060	-23.79	20240124	10920	12.09	20240207	16060	-23.79	20240124	1904	542.86	20230727	0.05	N	091440	500	73 억		228193	N	N	0	N	01	N
45	20240222	130631	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	12340	-820	5	-6.23	1049405200	83929	65.68	13160	13160	12240	17100	9220	13160	12503.49	1.56	0	-37066	13653	13406	13003	12756	12353	13530	12880	73	3940	500	8150	10	1	14606671	1802	-8.47	7.26	12	0.57	-1457.00	1699.00	16060	20240124	-23.16	1904	20230727	548.11	16060	-23.16	20240124	10920	13.00	20240207	16060	-23.16	20240124	1904	548.11	20230727	0.05	N	091440	500	73 억		228193	N	N	0	N	01	N
46	20240222	120642	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	12300	-860	5	-6.53	949929630	75831	59.34	13160	13160	12240	17100	9220	13160	12526.93	1.56	0	-29927	13653	13406	13003	12756	12353	13530	12880	73	3940	500	8150	10	1	14606671	1797	-8.44	7.24	12	0.52	-1457.00	1699.00	16060	20240124	-23.41	1904	20230727	546.01	16060	-23.41	20240124	10920	12.64	20240207	16060	-23.41	20240124	1904	546.01	20230727	0.05	N	091440	500	73 억		228193	N	N	0	N	01	N
47	20240222	110638	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	12340	-820	5	-6.23	818946090	65183	51.01	13160	13160	12280	17100	9220	13160	12563.80	1.56	0	-23799	13653	13406	13003	12756	12353	13530	12880	73	3940	500	8150	10	1	14606671	1802	-8.47	7.26	12	0.45	-1457.00	1699.00	16060	20240124	-23.16	1904	20230727	548.11	16060	-23.16	20240124	10920	13.00	20240207	16060	-23.16	20240124	1904	548.11	20230727	0.05	N	091440	500	73 억		228193	N	N	0	N	01	N
48	20240222	100632	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	12510	-650	5	-4.94	574631420	45402	35.53	13160	13160	12450	17100	9220	13160	12656.52	1.56	0	-20795	13653	13406	13003	12756	12353	13530	12880	73	3940	500	8150	10	1	14606671	1827	-8.59	7.36	12	0.31	-1457.00	1699.00	16060	20240124	-22.10	1904	20230727	557.04	16060	-22.10	20240124	10920	14.56	20240207	16060	-22.10	20240124	1904	557.04	20230727	0.05	N	091440	500	73 억		228193	N	N	0	N	01	N
49	20240222	090644	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	12810	-350	5	-2.66	53945980	4192	3.28	13160	13160	12750	17100	9220	13160	12868.79	1.56	0	-157	13653	13406	13003	12756	12353	13530	12880	73	3940	500	8150	10	1	14606671	1871	-8.79	7.54	12	0.03	-1457.00	1699.00	16060	20240124	-20.24	1904	20230727	572.79	16060	-20.24	20240124	10920	17.31	20240207	16060	-20.24	20240124	1904	572.79	20230727	0.05	N	091440	500	73 억		228193	N	N	0	N	01	N
50	20240221	160637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13160	360	2	2.81	1643566430	127023	89.40	12700	13250	12600	16640	8960	12800	12939.11	1.78	0	-30634	13426	13112	12596	12282	11766	13270	12440	73	3840	500	7930	10	1	14606671	1922	-9.03	7.75	12	0.87	-1457.00	1699.00	16060	20240124	-18.06	1904	20230727	591.18	16060	-18.06	20240124	10920	20.51	20240207	16060	-18.06	20240124	1904	591.18	20230727	0.05	N	091440	500	73 억		260303	N	N	0	N	00	N
51	20240221	150632	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13190	390	2	3.05	1477676510	114392	80.51	12700	13250	12600	16640	8960	12800	12917.66	1.78	0	-25994	13426	13112	12596	12282	11766	13270	12440	73	3840	500	7930	10	1	14606671	1927	-9.05	7.76	12	0.78	-1457.00	1699.00	16060	20240124	-17.87	1904	20230727	592.75	16060	-17.87	20240124	10920	20.79	20240207	16060	-17.87	20240124	1904	592.75	20230727	0.05	N	091440	500	73 억		260303	N	N	0	N	00	N
52	20240221	140633	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12670	-130	5	-1.02	1261890080	97631	68.71	12700	13250	12600	16640	8960	12800	12925.10	1.78	0	-31110	13426	13112	12596	12282	11766	13270	12440	73	3840	500	7930	10	1	14606671	1851	-8.70	7.46	12	0.67	-1457.00	1699.00	16060	20240124	-21.11	1904	20230727	565.44	16060	-21.11	20240124	10920	16.03	20240207	16060	-21.11	20240124	1904	565.44	20230727	0.05	N	091440	500	73 억		260303	N	N	0	N	00	N
53	20240221	130634	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12720	-80	5	-0.62	1157886990	89432	62.94	12700	13250	12600	16640	8960	12800	12947.12	1.78	0	-27942	13426	13112	12596	12282	11766	13270	12440	73	3840	500	7930	10	1	14606671	1858	-8.73	7.49	12	0.61	-1457.00	1699.00	16060	20240124	-20.80	1904	20230727	568.07	16060	-20.80	20240124	10920	16.48	20240207	16060	-20.80	20240124	1904	568.07	20230727	0.05	N	091440	500	73 억		260303	N	N	0	N	00	N
54	20240221	120632	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12700	-100	5	-0.78	1077857180	83127	58.50	12700	13250	12600	16640	8960	12800	12966.39	1.78	0	-25140	13426	13112	12596	12282	11766	13270	12440	73	3840	500	7930	10	1	14606671	1855	-8.72	7.47	12	0.57	-1457.00	1699.00	16060	20240124	-20.92	1904	20230727	567.02	16060	-20.92	20240124	10920	16.30	20240207	16060	-20.92	20240124	1904	567.02	20230727	0.05	N	091440	500	73 억		260303	N	N	0	N	00	N
55	20240221	110639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12670	-130	5	-1.02	987201620	75997	53.49	12700	13250	12600	16640	8960	12800	12990.01	1.78	0	-21345	13426	13112	12596	12282	11766	13270	12440	73	3840	500	7930	10	1	14606671	1851	-8.70	7.46	12	0.52	-1457.00	1699.00	16060	20240124	-21.11	1904	20230727	565.44	16060	-21.11	20240124	10920	16.03	20240207	16060	-21.11	20240124	1904	565.44	20230727	0.05	N	091440	500	73 억		260303	N	N	0	N	00	N
56	20240221	100631	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13230	430	2	3.36	612747070	47110	33.16	12700	13250	12600	16640	8960	12800	13006.73	1.78	0	-13688	13426	13112	12596	12282	11766	13270	12440	73	3840	500	7930	10	1	14606671	1932	-9.08	7.79	12	0.32	-1457.00	1699.00	16060	20240124	-17.62	1904	20230727	594.85	16060	-17.62	20240124	10920	21.15	20240207	16060	-17.62	20240124	1904	594.85	20230727	0.05	N	091440	500	73 억		260303	N	N	0	N	00	N
57	20240221	090631	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12760	-40	5	-0.31	40831850	3206	2.26	12700	12800	12600	16640	8960	12800	12736.07	1.78	0	197	13426	13112	12596	12282	11766	13270	12440	73	3840	500	7930	10	1	14606671	1864	-8.76	7.51	12	0.02	-1457.00	1699.00	16060	20240124	-20.55	1904	20230727	570.17	16060	-20.55	20240124	10920	16.85	20240207	16060	-20.55	20240124	1904	570.17	20230727	0.05	N	091440	500	73 억		260303	N	N	0	N	00	N
58	20240220	160625	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12800	620	2	5.09	1771292640	140763	156.54	12180	12910	12080	15830	8530	12180	12583.21	1.69	0	13584	12860	12520	12160	11820	11460	12340	11640	73	3650	500	7550	10	1	14606671	1870	-8.79	7.53	12	0.96	-1457.00	1699.00	16060	20240124	-20.30	1904	20230727	572.27	16060	-20.30	20240124	10920	17.22	20240207	16060	-20.30	20240124	1904	572.27	20230727	0.05	N	091440	500	73 억		246549	N	N	0	N	00	N
59	20240220	150628	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12780	600	2	4.93	1668625360	132728	147.61	12180	12910	12080	15830	8530	12180	12571.77	1.69	0	12628	12860	12520	12160	11820	11460	12340	11640	73	3650	500	7550	10	1	14606671	1867	-8.77	7.52	12	0.91	-1457.00	1699.00	16060	20240124	-20.42	1904	20230727	571.22	16060	-20.42	20240124	10920	17.03	20240207	16060	-20.42	20240124	1904	571.22	20230727	0.05	N	091440	500	73 억		246549	N	N	0	N	00	N
60	20240220	140629	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12670	490	2	4.02	1484499330	118216	131.47	12180	12910	12080	15830	8530	12180	12557.52	1.69	0	14339	12860	12520	12160	11820	11460	12340	11640	73	3650	500	7550	10	1	14606671	1851	-8.70	7.46	12	0.81	-1457.00	1699.00	16060	20240124	-21.11	1904	20230727	565.44	16060	-21.11	20240124	10920	16.03	20240207	16060	-21.11	20240124	1904	565.44	20230727	0.05	N	091440	500	73 억		246549	N	N	0	N	00	N
61	20240220	130630	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12750	570	2	4.68	1154041590	92337	102.69	12180	12870	12080	15830	8530	12180	12498.15	1.69	0	11584	12860	12520	12160	11820	11460	12340	11640	73	3650	500	7550	10	1	14606671	1862	-8.75	7.50	12	0.63	-1457.00	1699.00	16060	20240124	-20.61	1904	20230727	569.64	16060	-20.61	20240124	10920	16.76	20240207	16060	-20.61	20240124	1904	569.64	20230727	0.05	N	091440	500	73 억		246549	N	N	0	N	00	N
62	20240220	120624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12680	500	2	4.11	1020170220	81825	91.00	12180	12870	12080	15830	8530	12180	12467.71	1.69	0	14789	12860	12520	12160	11820	11460	12340	11640	73	3650	500	7550	10	1	14606671	1852	-8.70	7.46	12	0.56	-1457.00	1699.00	16060	20240124	-21.05	1904	20230727	565.97	16060	-21.05	20240124	10920	16.12	20240207	16060	-21.05	20240124	1904	565.97	20230727	0.05	N	091440	500	73 억		246549	N	N	0	N	00	N
63	20240220	110625	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12410	230	2	1.89	925568630	74301	82.63	12180	12870	12080	15830	8530	12180	12457.01	1.69	0	13333	12860	12520	12160	11820	11460	12340	11640	73	3650	500	7550	10	1	14606671	1813	-8.52	7.30	12	0.51	-1457.00	1699.00	16060	20240124	-22.73	1904	20230727	551.79	16060	-22.73	20240124	10920	13.64	20240207	16060	-22.73	20240124	1904	551.79	20230727	0.05	N	091440	500	73 억		246549	N	N	0	N	00	N
64	20240220	100617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12590	410	2	3.37	557822730	45063	50.11	12180	12660	12080	15830	8530	12180	12378.73	1.69	0	9725	12860	12520	12160	11820	11460	12340	11640	73	3650	500	7550	10	1	14606671	1839	-8.64	7.41	12	0.31	-1457.00	1699.00	16060	20240124	-21.61	1904	20230727	561.24	16060	-21.61	20240124	10920	15.29	20240207	16060	-21.61	20240124	1904	561.24	20230727	0.05	N	091440	500	73 억		246549	N	N	0	N	00	N
65	20240220	090632	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12270	90	2	0.74	67515140	5511	6.13	12180	12470	12170	15830	8530	12180	12250.98	1.69	0	158	12860	12520	12160	11820	11460	12340	11640	73	3650	500	7550	10	1	14606671	1792	-8.42	7.22	12	0.04	-1457.00	1699.00	16060	20240124	-23.60	1904	20230727	544.43	16060	-23.60	20240124	10920	12.36	20240207	16060	-23.60	20240124	1904	544.43	20230727	0.05	N	091440	500	73 억		246549	N	N	0	N	00	N
66	20240219	160627	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12180	-200	5	-1.62	1077178190	89067	74.57	12350	12500	11800	16090	8670	12380	12094.00	1.79	0	-13922	13093	12736	12073	11716	11053	12915	11895	73	3710	500	7670	10	1	14606671	1779	-8.36	7.17	12	0.61	-1457.00	1699.00	16060	20240124	-24.16	1904	20230727	539.71	16060	-24.16	20240124	10920	11.54	20240207	16060	-24.16	20240124	1904	539.71	20230727	0.05	N	091440	500	73 억		261165	N	N	0	N	00	N
67	20240219	150632	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12180	-200	5	-1.62	1034885490	85597	71.67	12350	12500	11800	16090	8670	12380	12090.21	1.79	0	-14997	13093	12736	12073	11716	11053	12915	11895	73	3710	500	7670	10	1	14606671	1779	-8.36	7.17	12	0.59	-1457.00	1699.00	16060	20240124	-24.16	1904	20230727	539.71	16060	-24.16	20240124	10920	11.54	20240207	16060	-24.16	20240124	1904	539.71	20230727	0.05	N	091440	500	73 억		261165	N	N	0	N	00	N
68	20240219	140631	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12190	-190	5	-1.53	959855720	79417	66.49	12350	12500	11800	16090	8670	12380	12086.28	1.79	0	-16886	13093	12736	12073	11716	11053	12915	11895	73	3710	500	7670	10	1	14606671	1781	-8.37	7.17	12	0.54	-1457.00	1699.00	16060	20240124	-24.10	1904	20230727	540.23	16060	-24.10	20240124	10920	11.63	20240207	16060	-24.10	20240124	1904	540.23	20230727	0.05	N	091440	500	73 억		261165	N	N	0	N	00	N
69	20240219	130630	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12010	-370	5	-2.99	826647650	68514	57.36	12350	12350	11800	16090	8670	12380	12065.38	1.79	0	-14707	13093	12736	12073	11716	11053	12915	11895	73	3710	500	7670	10	1	14606671	1754	-8.24	7.07	12	0.47	-1457.00	1699.00	16060	20240124	-25.22	1904	20230727	530.78	16060	-25.22	20240124	10920	9.98	20240207	16060	-25.22	20240124	1904	530.78	20230727	0.05	N	091440	500	73 억		261165	N	N	0	N	00	N
70	20240219	120629	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12160	-220	5	-1.78	742000910	61462	51.46	12350	12350	11800	16090	8670	12380	12072.51	1.79	0	-15059	13093	12736	12073	11716	11053	12915	11895	73	3710	500	7670	10	1	14606671	1776	-8.35	7.16	12	0.42	-1457.00	1699.00	16060	20240124	-24.28	1904	20230727	538.66	16060	-24.28	20240124	10920	11.36	20240207	16060	-24.28	20240124	1904	538.66	20230727	0.05	N	091440	500	73 억		261165	N	N	0	N	00	N
71	20240219	110628	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11900	-480	5	-3.88	636530070	52691	44.12	12350	12350	11800	16090	8670	12380	12080.43	1.79	0	-15662	13093	12736	12073	11716	11053	12915	11895	73	3710	500	7670	10	1	14606671	1738	-8.17	7.00	12	0.36	-1457.00	1699.00	16060	20240124	-25.90	1904	20230727	525.00	16060	-25.90	20240124	10920	8.97	20240207	16060	-25.90	20240124	1904	525.00	20230727	0.05	N	091440	500	73 억		261165	N	N	0	N	00	N
72	20240219	100623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12080	-300	5	-2.42	286647530	23537	19.71	12350	12350	11800	16090	8670	12380	12178.59	1.79	0	-9976	13093	12736	12073	11716	11053	12915	11895	73	3710	500	7670	10	1	14606671	1764	-8.29	7.11	12	0.16	-1457.00	1699.00	16060	20240124	-24.78	1904	20230727	534.45	16060	-24.78	20240124	10920	10.62	20240207	16060	-24.78	20240124	1904	534.45	20230727	0.05	N	091440	500	73 억		261165	N	N	0	N	00	N
73	20240219	090624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12190	-190	5	-1.53	38959460	3222	2.70	12350	12350	11800	16090	8670	12380	12091.70	1.79	0	-789	13093	12736	12073	11716	11053	12915	11895	73	3710	500	7670	10	1	14606671	1781	-8.37	7.17	12	0.02	-1457.00	1699.00	16060	20240124	-24.10	1904	20230727	540.23	16060	-24.10	20240124	10920	11.63	20240207	16060	-24.10	20240124	1904	540.23	20230727	0.05	N	091440	500	73 억		261165	N	N	0	N	00	N
74	20240216	160621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12380	790	2	6.82	1424032560	119384	70.85	11690	12430	11410	15060	8120	11590	11928.12	1.72	0	9436	12230	11910	11690	11370	11150	11800	11260	73	3470	500	7180	10	1	14506671	1796	-8.50	7.29	12	0.82	-1457.00	1699.00	16060	20240124	-22.91	1904	20230727	550.21	16060	-22.91	20240124	10920	13.37	20240207	16060	-22.91	20240124	1904	550.21	20230727	0.05	N	091440	500	72 억		249175	N	N	0	N	00	N
75	20240216	150627	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12310	720	2	6.21	1325640280	111417	66.12	11690	12430	11410	15060	8120	11590	11898.01	1.72	0	7840	12230	11910	11690	11370	11150	11800	11260	73	3470	500	7180	10	1	14506671	1786	-8.45	7.25	12	0.77	-1457.00	1699.00	16060	20240124	-23.35	1904	20230727	546.53	16060	-23.35	20240124	10920	12.73	20240207	16060	-23.35	20240124	1904	546.53	20230727	0.05	N	091440	500	72 억		249175	N	N	0	N	00	N
76	20240216	140629	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12320	730	2	6.30	1040210510	88114	52.29	11690	12430	11410	15060	8120	11590	11805.28	1.72	0	5533	12230	11910	11690	11370	11150	11800	11260	73	3470	500	7180	10	1	14506671	1787	-8.46	7.25	12	0.61	-1457.00	1699.00	16060	20240124	-23.29	1904	20230727	547.06	16060	-23.29	20240124	10920	12.82	20240207	16060	-23.29	20240124	1904	547.06	20230727	0.05	N	091440	500	72 억		249175	N	N	0	N	00	N
77	20240216	130622	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12000	410	2	3.54	808328840	68940	40.91	11690	12090	11410	15060	8120	11590	11725.11	1.72	0	1541	12230	11910	11690	11370	11150	11800	11260	73	3470	500	7180	10	1	14506671	1741	-8.24	7.06	12	0.48	-1457.00	1699.00	16060	20240124	-25.28	1904	20230727	530.25	16060	-25.28	20240124	10920	9.89	20240207	16060	-25.28	20240124	1904	530.25	20230727	0.05	N	091440	500	72 억		249175	N	N	0	N	00	N
78	20240216	120624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11720	130	2	1.12	584822480	50113	29.74	11690	11920	11410	15060	8120	11590	11670.08	1.72	0	-7020	12230	11910	11690	11370	11150	11800	11260	73	3470	500	7180	10	1	14506671	1700	-8.04	6.90	12	0.35	-1457.00	1699.00	16060	20240124	-27.02	1904	20230727	515.55	16060	-27.02	20240124	10920	7.33	20240207	16060	-27.02	20240124	1904	515.55	20230727	0.05	N	091440	500	72 억		249175	N	N	0	N	00	N
79	20240216	110632	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11840	250	2	2.16	509192620	43652	25.91	11690	11920	11410	15060	8120	11590	11664.82	1.72	0	-7106	12230	11910	11690	11370	11150	11800	11260	73	3470	500	7180	10	1	14506671	1718	-8.13	6.97	12	0.30	-1457.00	1699.00	16060	20240124	-26.28	1904	20230727	521.85	16060	-26.28	20240124	10920	8.42	20240207	16060	-26.28	20240124	1904	521.85	20230727	0.05	N	091440	500	72 억		249175	N	N	0	N	00	N
80	20240216	100625	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11620	30	2	0.26	335145930	28804	17.09	11690	11920	11410	15060	8120	11590	11635.40	1.72	0	-5963	12230	11910	11690	11370	11150	11800	11260	73	3470	500	7180	10	1	14506671	1686	-7.98	6.84	12	0.20	-1457.00	1699.00	16060	20240124	-27.65	1904	20230727	510.29	16060	-27.65	20240124	10920	6.41	20240207	16060	-27.65	20240124	1904	510.29	20230727	0.05	N	091440	500	72 억		249175	N	N	0	N	00	N
81	20240216	090617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11860	270	2	2.33	79085250	6712	3.98	11690	11920	11640	15060	8120	11590	11782.67	1.72	0	1507	12230	11910	11690	11370	11150	11800	11260	73	3470	500	7180	10	1	14506671	1720	-8.14	6.98	12	0.05	-1457.00	1699.00	16060	20240124	-26.15	1904	20230727	522.90	16060	-26.15	20240124	10920	8.61	20240207	16060	-26.15	20240124	1904	522.90	20230727	0.05	N	091440	500	72 억		249175	N	N	0	N	00	N
82	20240215	160621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11590	-300	5	-2.52	1957176710	168314	121.50	11890	12010	11470	15450	8330	11890	11628.14	1.60	0	15962	12950	12420	12150	11620	11350	12285	11485	73	3560	500	7370	10	1	14506671	1681	-7.95	6.82	12	1.16	-1457.00	1699.00	16060	20240124	-27.83	1904	20230727	508.72	16060	-27.83	20240124	10920	6.14	20240207	16060	-27.83	20240124	1904	508.72	20230727	0.05	N	091440	500	72 억		231828	N	N	0	N	00	N
83	20240215	150625	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11600	-290	5	-2.44	1861797910	160089	115.57	11890	12010	11470	15450	8330	11890	11629.77	1.60	0	14451	12950	12420	12150	11620	11350	12285	11485	73	3560	500	7370	10	1	14506671	1683	-7.96	6.83	12	1.10	-1457.00	1699.00	16060	20240124	-27.77	1904	20230727	509.24	16060	-27.77	20240124	10920	6.23	20240207	16060	-27.77	20240124	1904	509.24	20230727	0.05	N	091440	500	72 억		231828	N	N	0	N	00	N
84	20240215	140620	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11730	-160	5	-1.35	1626249830	139792	100.91	11890	12010	11470	15450	8330	11890	11633.35	1.60	0	18114	12950	12420	12150	11620	11350	12285	11485	73	3560	500	7370	10	1	14506671	1702	-8.05	6.90	12	0.96	-1457.00	1699.00	16060	20240124	-26.96	1904	20230727	516.07	16060	-26.96	20240124	10920	7.42	20240207	16060	-26.96	20240124	1904	516.07	20230727	0.05	N	091440	500	72 억		231828	N	N	0	N	00	N
85	20240215	130615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11860	-30	5	-0.25	1551606370	133444	96.33	11890	12010	11470	15450	8330	11890	11627.40	1.60	0	18925	12950	12420	12150	11620	11350	12285	11485	73	3560	500	7370	10	1	14506671	1720	-8.14	6.98	12	0.92	-1457.00	1699.00	16060	20240124	-26.15	1904	20230727	522.90	16060	-26.15	20240124	10920	8.61	20240207	16060	-26.15	20240124	1904	522.90	20230727	0.05	N	091440	500	72 억		231828	N	N	0	N	00	N
86	20240215	120620	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11770	-120	5	-1.01	1312693280	113298	81.79	11890	11890	11470	15450	8330	11890	11586.20	1.60	0	20372	12950	12420	12150	11620	11350	12285	11485	73	3560	500	7370	10	1	14506671	1707	-8.08	6.93	12	0.78	-1457.00	1699.00	16060	20240124	-26.71	1904	20230727	518.17	16060	-26.71	20240124	10920	7.78	20240207	16060	-26.71	20240124	1904	518.17	20230727	0.05	N	091440	500	72 억		231828	N	N	0	N	00	N
87	20240215	110617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11590	-300	5	-2.52	1125278460	97178	70.15	11890	11890	11470	15450	8330	11890	11579.56	1.60	0	10910	12950	12420	12150	11620	11350	12285	11485	73	3560	500	7370	10	1	14506671	1681	-7.95	6.82	12	0.67	-1457.00	1699.00	16060	20240124	-27.83	1904	20230727	508.72	16060	-27.83	20240124	10920	6.14	20240207	16060	-27.83	20240124	1904	508.72	20230727	0.05	N	091440	500	72 억		231828	N	N	0	N	00	N
88	20240215	100615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11530	-360	5	-3.03	817117280	70471	50.87	11890	11890	11470	15450	8330	11890	11595.09	1.60	0	-316	12950	12420	12150	11620	11350	12285	11485	73	3560	500	7370	10	1	14506671	1673	-7.91	6.79	12	0.49	-1457.00	1699.00	16060	20240124	-28.21	1904	20230727	505.57	16060	-28.21	20240124	10920	5.59	20240207	16060	-28.21	20240124	1904	505.57	20230727	0.05	N	091440	500	72 억		231828	N	N	0	N	00	N
89	20240215	090617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11540	-350	5	-2.94	208299370	17901	12.92	11890	11890	11500	15450	8330	11890	11636.19	1.60	0	-1902	12950	12420	12150	11620	11350	12285	11485	73	3560	500	7370	10	1	14506671	1674	-7.92	6.79	12	0.12	-1457.00	1699.00	16060	20240124	-28.14	1904	20230727	506.09	16060	-28.14	20240124	10920	5.68	20240207	16060	-28.14	20240124	1904	506.09	20230727	0.05	N	091440	500	72 억		231828	N	N	0	N	00	N
90	20240214	160613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11890	-570	5	-4.57	1678145260	138423	61.75	12450	12680	11880	16190	8730	12460	12123.31	1.86	0	-36351	13933	13196	12213	11476	10493	13565	11845	73	3730	500	7720	10	1	14506671	1725	-8.16	7.00	12	0.95	-1457.00	1699.00	16060	20240124	-25.97	1904	20230727	524.47	16060	-25.97	20240124	10920	8.88	20240207	16060	-25.97	20240124	1904	524.47	20230727	0.05	N	091440	500	72 억		269884	N	N	0	N	00	N
91	20240214	150613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11980	-480	5	-3.85	1433471090	117891	52.59	12450	12680	11930	16190	8730	12460	12159.29	1.86	0	-31236	13933	13196	12213	11476	10493	13565	11845	73	3730	500	7720	10	1	14506671	1738	-8.22	7.05	12	0.81	-1457.00	1699.00	16060	20240124	-25.40	1904	20230727	529.20	16060	-25.40	20240124	10920	9.71	20240207	16060	-25.40	20240124	1904	529.20	20230727	0.05	N	091440	500	72 억		269884	N	N	0	N	00	N
92	20240214	140612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12160	-300	5	-2.41	824161010	67395	30.07	12450	12680	12000	16190	8730	12460	12228.82	1.86	0	-18381	13933	13196	12213	11476	10493	13565	11845	73	3730	500	7720	10	1	14506671	1764	-8.35	7.16	12	0.46	-1457.00	1699.00	16060	20240124	-24.28	1904	20230727	538.66	16060	-24.28	20240124	10920	11.36	20240207	16060	-24.28	20240124	1904	538.66	20230727	0.05	N	091440	500	72 억		269884	N	N	0	N	00	N
93	20240214	130613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12230	-230	5	-1.85	698755200	57120	25.48	12450	12680	12000	16190	8730	12460	12233.11	1.86	0	-22369	13933	13196	12213	11476	10493	13565	11845	73	3730	500	7720	10	1	14506671	1774	-8.39	7.20	12	0.39	-1457.00	1699.00	16060	20240124	-23.85	1904	20230727	542.33	16060	-23.85	20240124	10920	12.00	20240207	16060	-23.85	20240124	1904	542.33	20230727	0.05	N	091440	500	72 억		269884	N	N	0	N	00	N
94	20240214	120608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12200	-260	5	-2.09	657023000	53716	23.96	12450	12680	12000	16190	8730	12460	12231.42	1.86	0	-21601	13933	13196	12213	11476	10493	13565	11845	73	3730	500	7720	10	1	14506671	1770	-8.37	7.18	12	0.37	-1457.00	1699.00	16060	20240124	-24.03	1904	20230727	540.76	16060	-24.03	20240124	10920	11.72	20240207	16060	-24.03	20240124	1904	540.76	20230727	0.05	N	091440	500	72 억		269884	N	N	0	N	00	N
95	20240214	110614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12130	-330	5	-2.65	542211480	44312	19.77	12450	12680	12000	16190	8730	12460	12236.22	1.86	0	-21120	13933	13196	12213	11476	10493	13565	11845	73	3730	500	7720	10	1	14506671	1760	-8.33	7.14	12	0.31	-1457.00	1699.00	16060	20240124	-24.47	1904	20230727	537.08	16060	-24.47	20240124	10920	11.08	20240207	16060	-24.47	20240124	1904	537.08	20230727	0.05	N	091440	500	72 억		269884	N	N	0	N	00	N
96	20240214	090605	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12480	20	2	0.16	117007730	9451	4.22	12450	12680	12100	16190	8730	12460	12380.46	1.86	0	-1546	13933	13196	12213	11476	10493	13565	11845	73	3730	500	7720	10	1	14506671	1810	-8.57	7.35	12	0.07	-1457.00	1699.00	16060	20240124	-22.29	1904	20230727	555.46	16060	-22.29	20240124	10920	14.29	20240207	16060	-22.29	20240124	1904	555.46	20230727	0.05	N	091440	500	72 억		269884	N	N	0	N	00	N
97	20240213	160606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12460	1230	2	10.95	2751073940	223568	165.07	11230	12950	11230	14590	7870	11230	12305.22	1.74	0	20488	12290	11760	11410	10880	10530	11585	10705	73	3360	500	6960	10	1	14506671	1808	-8.55	7.33	12	1.54	-1457.00	1699.00	16060	20240124	-22.42	1904	20230727	554.41	16060	-22.42	20240124	10920	14.10	20240207	16060	-22.42	20240124	1904	554.41	20230727	0.05	N	091440	500	72 억		252547	N	N	0	N	00	N
98	20240213	150604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12420	1190	2	10.60	2700160980	219462	162.04	11230	12950	11230	14590	7870	11230	12303.55	1.74	0	19691	12290	11760	11410	10880	10530	11585	10705	73	3360	500	6960	10	1	14506671	1802	-8.52	7.31	12	1.51	-1457.00	1699.00	16060	20240124	-22.67	1904	20230727	552.31	16060	-22.67	20240124	10920	13.74	20240207	16060	-22.67	20240124	1904	552.31	20230727	0.05	N	091440	500	72 억		252547	N	N	0	N	00	N
99	20240213	140612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12270	1040	2	9.26	2421953500	196986	145.44	11230	12950	11230	14590	7870	11230	12295.05	1.74	0	26314	12290	11760	11410	10880	10530	11585	10705	73	3360	500	6960	10	1	14506671	1780	-8.42	7.22	12	1.36	-1457.00	1699.00	16060	20240124	-23.60	1904	20230727	544.43	16060	-23.60	20240124	10920	12.36	20240207	16060	-23.60	20240124	1904	544.43	20230727	0.05	N	091440	500	72 억		252547	N	N	0	N	00	N
100	20240213	130604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12200	970	2	8.64	2160318100	175296	129.43	11230	12950	11230	14590	7870	11230	12323.83	1.74	0	17948	12290	11760	11410	10880	10530	11585	10705	73	3360	500	6960	10	1	14506671	1770	-8.37	7.18	12	1.21	-1457.00	1699.00	16060	20240124	-24.03	1904	20230727	540.76	16060	-24.03	20240124	10920	11.72	20240207	16060	-24.03	20240124	1904	540.76	20230727	0.05	N	091440	500	72 억		252547	N	N	0	N	00	N
101	20240213	120612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12330	1100	2	9.80	1959275380	158839	117.28	11230	12950	11230	14590	7870	11230	12334.98	1.74	0	23221	12290	11760	11410	10880	10530	11585	10705	73	3360	500	6960	10	1	14506671	1789	-8.46	7.26	12	1.09	-1457.00	1699.00	16060	20240124	-23.23	1904	20230727	547.58	16060	-23.23	20240124	10920	12.91	20240207	16060	-23.23	20240124	1904	547.58	20230727	0.05	N	091440	500	72 억		252547	N	N	0	N	00	N
102	20240213	110611	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12810	1580	2	14.07	1689195710	137127	101.25	11230	12950	11230	14590	7870	11230	12318.48	1.74	0	16377	12290	11760	11410	10880	10530	11585	10705	73	3360	500	6960	10	1	14506671	1858	-8.79	7.54	12	0.95	-1457.00	1699.00	16060	20240124	-20.24	1904	20230727	572.79	16060	-20.24	20240124	10920	17.31	20240207	16060	-20.24	20240124	1904	572.79	20230727	0.05	N	091440	500	72 억		252547	N	N	0	N	00	N
103	20240213	100511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12890	1660	2	14.78	1393074910	113897	84.10	11230	12920	11230	14590	7870	11230	12231.01	1.74	0	15795	12290	11760	11410	10880	10530	11585	10705	73	3360	500	6960	10	1	14506671	1870	-8.85	7.59	12	0.79	-1457.00	1699.00	16060	20240124	-19.74	1904	20230727	577.00	16060	-19.74	20240124	10920	18.04	20240207	16060	-19.74	20240124	1904	577.00	20230727	0.05	N	091440	500	72 억		252547	N	N	0	N	00	N