KissMeData/215790/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	160926	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	911	-52	5	-5.40	296515789	320672	155.05	951	959	905	1251	675	963	924.71	14.93	0	-42098	1000	981	970	951	940	976	946	201	288	500	610	1	1	40283149	367	6.51	0.38	12	0.80	140.00	2424.00	2375	20230707	-61.64	905	20240229	0.66	1149	-20.71	20240102	905	0.66	20240229	2375	-61.64	20230707	905	0.66	20240229	1.12	N	215790	500	201 억		6012595	N	N	0	N	00	N
3	20240229	150930	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	914	-49	5	-5.09	283516478	306417	148.16	951	959	905	1251	675	963	925.26	14.93	0	-38406	1000	981	970	951	940	976	946	201	288	500	610	1	1	40283149	368	6.53	0.38	12	0.76	140.00	2424.00	2375	20230707	-61.52	905	20240229	0.99	1149	-20.45	20240102	905	0.99	20240229	2375	-61.52	20230707	905	0.99	20240229	1.12	N	215790	500	201 억		6012595	N	N	0	N	00	N
4	20240229	140932	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	913	-50	5	-5.19	256765627	277088	133.98	951	959	905	1251	675	963	926.66	14.93	0	-29518	1000	981	970	951	940	976	946	201	288	500	610	1	1	40283149	368	6.52	0.38	12	0.69	140.00	2424.00	2375	20230707	-61.56	905	20240229	0.88	1149	-20.54	20240102	905	0.88	20240229	2375	-61.56	20230707	905	0.88	20240229	1.12	N	215790	500	201 억		6012595	N	N	0	N	00	N
5	20240229	130928	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	918	-45	5	-4.67	218558711	235327	113.79	951	959	905	1251	675	963	928.74	14.93	0	-17911	1000	981	970	951	940	976	946	201	288	500	610	1	1	40283149	370	6.56	0.38	12	0.58	140.00	2424.00	2375	20230707	-61.35	905	20240229	1.44	1149	-20.10	20240102	905	1.44	20240229	2375	-61.35	20230707	905	1.44	20240229	1.12	N	215790	500	201 억		6012595	N	N	0	N	00	N
6	20240229	120929	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	917	-46	5	-4.78	167915810	179948	87.01	951	959	905	1251	675	963	933.14	14.93	0	-16379	1000	981	970	951	940	976	946	201	288	500	610	1	1	40283149	369	6.55	0.38	12	0.45	140.00	2424.00	2375	20230707	-61.39	905	20240229	1.33	1149	-20.19	20240102	905	1.33	20240229	2375	-61.39	20230707	905	1.33	20240229	1.12	N	215790	500	201 억		6012595	N	N	0	N	00	N
7	20240229	110931	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	939	-24	5	-2.49	79545354	84471	40.84	951	959	905	1251	675	963	941.69	14.93	0	-14753	1000	981	970	951	940	976	946	201	288	500	610	1	1	40283149	378	6.71	0.39	12	0.21	140.00	2424.00	2375	20230707	-60.46	905	20240229	3.76	1149	-18.28	20240102	905	3.76	20240229	2375	-60.46	20230707	905	3.76	20240229	1.12	N	215790	500	201 억		6012595	N	N	0	N	00	N
8	20240229	100932	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	952	-11	5	-1.14	57385699	60994	29.49	951	959	905	1251	675	963	940.84	14.93	0	-13302	1000	981	970	951	940	976	946	201	288	500	610	1	1	40283149	383	6.80	0.39	12	0.15	140.00	2424.00	2375	20230707	-59.92	905	20240229	5.19	1149	-17.15	20240102	905	5.19	20240229	2375	-59.92	20230707	905	5.19	20240229	1.12	N	215790	500	201 억		6012595	N	N	0	N	00	N
9	20240229	090930	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	954	-9	5	-0.93	9833797	10336	5.00	951	959	951	1251	675	963	951.41	14.93	0	-146	1000	981	970	951	940	976	946	201	288	500	610	1	1	40283149	384	6.81	0.39	12	0.03	140.00	2424.00	2375	20230707	-59.83	951	20240229	0.32	1149	-16.97	20240102	951	0.32	20240229	2375	-59.83	20230707	951	0.32	20240229	1.12	N	215790	500	201 억		6012595	N	N	0	N	00	N
10	20240228	160836	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	963	-21	5	-2.13	199423788	206064	110.39	989	989	959	1279	689	984	967.78	15.01	0	-34700	1014	999	989	974	964	994	969	201	295	500	620	1	1	40283149	388	6.88	0.40	12	0.51	140.00	2424.00	2375	20230707	-59.45	959	20240228	0.42	1149	-16.19	20240102	959	0.42	20240228	2375	-59.45	20230707	959	0.42	20240228	1.13	N	215790	500	201 억		6047342	N	N	0	N	00	N
11	20240228	150836	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	960	-24	5	-2.44	195841126	202337	108.39	989	989	959	1279	689	984	967.90	15.01	0	-33611	1014	999	989	974	964	994	969	201	295	500	620	1	1	40283149	387	6.86	0.40	12	0.50	140.00	2424.00	2375	20230707	-59.58	959	20240228	0.10	1149	-16.45	20240102	959	0.10	20240228	2375	-59.58	20230707	959	0.10	20240228	1.13	N	215790	500	201 억		6047342	N	N	0	N	00	N
12	20240228	140929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	967	-17	5	-1.73	103253937	106210	56.90	989	989	963	1279	689	984	972.17	15.01	0	-23720	1014	999	989	974	964	994	969	201	295	500	620	1	1	40283149	390	6.91	0.40	12	0.26	140.00	2424.00	2375	20230707	-59.28	960	20231101	0.73	1149	-15.84	20240102	963	0.42	20240228	2375	-59.28	20230707	960	0.73	20231101	1.13	N	215790	500	201 억		6047342	N	N	0	N	00	N
13	20240228	130928	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	968	-16	5	-1.63	87895387	90335	48.39	989	989	963	1279	689	984	972.99	15.01	0	-18139	1014	999	989	974	964	994	969	201	295	500	620	1	1	40283149	390	6.91	0.40	12	0.22	140.00	2424.00	2375	20230707	-59.24	960	20231101	0.83	1149	-15.75	20240102	963	0.52	20240228	2375	-59.24	20230707	960	0.83	20231101	1.13	N	215790	500	201 억		6047342	N	N	0	N	00	N
14	20240228	120932	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	971	-13	5	-1.32	68256330	70074	37.54	989	989	963	1279	689	984	974.06	15.01	0	-3817	1014	999	989	974	964	994	969	201	295	500	620	1	1	40283149	391	6.94	0.40	12	0.17	140.00	2424.00	2375	20230707	-59.12	960	20231101	1.15	1149	-15.49	20240102	963	0.83	20240228	2375	-59.12	20230707	960	1.15	20231101	1.13	N	215790	500	201 억		6047342	N	N	0	N	00	N
15	20240228	110853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	974	-10	5	-1.02	59041596	60588	32.46	989	989	963	1279	689	984	974.48	15.01	0	-410	1014	999	989	974	964	994	969	201	295	500	620	1	1	40283149	392	6.96	0.40	12	0.15	140.00	2424.00	2375	20230707	-58.99	960	20231101	1.46	1149	-15.23	20240102	963	1.14	20240228	2375	-58.99	20230707	960	1.46	20231101	1.13	N	215790	500	201 억		6047342	N	N	0	N	00	N
16	20240228	100927	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	980	-4	5	-0.41	39334814	40384	21.63	989	989	963	1279	689	984	974.02	15.01	0	4147	1014	999	989	974	964	994	969	201	295	500	620	1	1	40283149	395	7.00	0.40	12	0.10	140.00	2424.00	2375	20230707	-58.74	960	20231101	2.08	1149	-14.71	20240102	963	1.77	20240228	2375	-58.74	20230707	960	2.08	20231101	1.13	N	215790	500	201 억		6047342	N	N	0	N	00	N
17	20240228	090931	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	978	-6	5	-0.61	18584889	19078	10.22	989	989	968	1279	689	984	974.15	15.01	0	5247	1014	999	989	974	964	994	969	201	295	500	620	1	1	40283149	394	6.99	0.40	12	0.05	140.00	2424.00	2375	20230707	-58.82	960	20231101	1.88	1149	-14.88	20240102	968	1.03	20240228	2375	-58.82	20230707	960	1.88	20231101	1.13	N	215790	500	201 억		6047342	N	N	0	N	00	N
18	20240227	160929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	984	-14	5	-1.40	184004696	186340	344.55	996	1004	979	1297	699	998	987.48	15.16	0	-59609	1038	1018	1007	987	976	1028	997	201	299	500	630	1	1	40283149	396	7.03	0.41	12	0.46	140.00	2424.00	2375	20230707	-58.57	960	20231101	2.50	1149	-14.36	20240102	979	0.51	20240227	2375	-58.57	20230707	960	2.50	20231101	1.19	N	215790	500	201 억		6106987	N	N	0	N	00	N
19	20240227	150929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	986	-12	5	-1.20	172950412	175129	323.82	996	1004	979	1297	699	998	987.56	15.16	0	-58781	1038	1018	1007	987	976	1028	997	201	299	500	630	1	1	40283149	397	7.04	0.41	12	0.43	140.00	2424.00	2375	20230707	-58.48	960	20231101	2.71	1149	-14.19	20240102	979	0.72	20240227	2375	-58.48	20230707	960	2.71	20231101	1.19	N	215790	500	201 억		6106987	N	N	0	N	00	N
20	20240227	140925	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	983	-15	5	-1.50	135360903	136818	252.98	996	1004	982	1297	699	998	989.35	15.16	0	-52049	1038	1018	1007	987	976	1028	997	201	299	500	630	1	1	40283149	396	7.02	0.41	12	0.34	140.00	2424.00	2375	20230707	-58.61	960	20231101	2.40	1149	-14.45	20240102	982	0.10	20240227	2375	-58.61	20230707	960	2.40	20231101	1.19	N	215790	500	201 억		6106987	N	N	0	N	00	N
21	20240227	130848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	993	-5	5	-0.50	99057644	99975	184.86	996	1004	985	1297	699	998	990.82	15.16	0	-44253	1038	1018	1007	987	976	1028	997	201	299	500	630	1	1	40283149	400	7.09	0.41	12	0.25	140.00	2424.00	2375	20230707	-58.19	960	20231101	3.44	1149	-13.58	20240102	985	0.81	20240227	2375	-58.19	20230707	960	3.44	20231101	1.19	N	215790	500	201 억		6106987	N	N	0	N	00	N
22	20240227	120930	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	988	-10	5	-1.00	72812872	73423	135.76	996	1004	985	1297	699	998	991.69	15.16	0	-40556	1038	1018	1007	987	976	1028	997	201	299	500	630	1	1	40283149	398	7.06	0.41	12	0.18	140.00	2424.00	2375	20230707	-58.40	960	20231101	2.92	1149	-14.01	20240102	985	0.30	20240227	2375	-58.40	20230707	960	2.92	20231101	1.19	N	215790	500	201 억		6106987	N	N	0	N	00	N
23	20240227	110929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	993	-5	5	-0.50	61757408	62260	115.12	996	1004	985	1297	699	998	991.93	15.16	0	-36355	1038	1018	1007	987	976	1028	997	201	299	500	630	1	1	40283149	400	7.09	0.41	12	0.15	140.00	2424.00	2375	20230707	-58.19	960	20231101	3.44	1149	-13.58	20240102	985	0.81	20240227	2375	-58.19	20230707	960	3.44	20231101	1.19	N	215790	500	201 억		6106987	N	N	0	N	00	N
24	20240227	100924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	995	-3	5	-0.30	52380842	52803	97.64	996	1004	985	1297	699	998	992.01	15.16	0	-33955	1038	1018	1007	987	976	1028	997	201	299	500	630	1	1	40283149	401	7.11	0.41	12	0.13	140.00	2424.00	2375	20230707	-58.11	960	20231101	3.65	1149	-13.40	20240102	985	1.02	20240227	2375	-58.11	20230707	960	3.65	20231101	1.19	N	215790	500	201 억		6106987	N	N	0	N	00	N
25	20240227	090929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	999	1	2	0.10	6184851	6199	11.46	996	1004	994	1297	699	998	997.72	15.16	0	1568	1038	1018	1007	987	976	1028	997	201	299	500	630	1	1	40283149	402	7.14	0.41	12	0.02	140.00	2424.00	2375	20230707	-57.94	960	20231101	4.06	1149	-13.05	20240102	988	1.11	20240130	2375	-57.94	20230707	960	4.06	20231101	1.19	N	215790	500	201 억		6106987	N	N	0	N	00	N
26	20240226	160924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	998	2	2	0.20	54013155	54057	68.81	997	1027	996	1294	698	996	999.19	15.17	0	-2062	1038	1017	1006	985	974	1011	979	201	298	500	630	1	1	40283149	402	7.13	0.41	12	0.13	140.00	2424.00	2375	20230707	-57.98	960	20231101	3.96	1149	-13.14	20240102	988	1.01	20240130	2375	-57.98	20230707	960	3.96	20231101	1.21	N	215790	500	201 억		6109094	N	N	0	N	00	N
27	20240226	150919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	997	1	2	0.10	52922341	52964	67.41	997	1027	996	1294	698	996	999.21	15.17	0	-2107	1038	1017	1006	985	974	1011	979	201	298	500	630	1	1	40283149	402	7.12	0.41	12	0.13	140.00	2424.00	2375	20230707	-58.02	960	20231101	3.85	1149	-13.23	20240102	988	0.91	20240130	2375	-58.02	20230707	960	3.85	20231101	1.21	N	215790	500	201 억		6109094	N	N	0	N	00	N
28	20240226	140923	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1000	4	2	0.40	37110178	37113	47.24	997	1027	997	1294	698	996	999.92	15.17	0	-1792	1038	1017	1006	985	974	1011	979	201	298	500	630	1	1	40283149	403	7.14	0.41	12	0.09	140.00	2424.00	2375	20230707	-57.89	960	20231101	4.17	1149	-12.97	20240102	988	1.21	20240130	2375	-57.89	20230707	960	4.17	20231101	1.21	N	215790	500	201 억		6109094	N	N	0	N	00	N
29	20240226	130916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1002	6	2	0.60	31701829	31695	40.34	997	1027	997	1294	698	996	1000.22	15.17	0	-253	1038	1017	1006	985	974	1011	979	201	298	500	630	1	1	40283149	404	7.16	0.41	12	0.08	140.00	2424.00	2375	20230707	-57.81	960	20231101	4.38	1149	-12.79	20240102	988	1.42	20240130	2375	-57.81	20230707	960	4.38	20231101	1.21	N	215790	500	201 억		6109094	N	N	0	N	00	N
30	20240226	120915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1000	4	2	0.40	28147361	28132	35.81	997	1027	997	1294	698	996	1000.55	15.17	0	-336	1038	1017	1006	985	974	1011	979	201	298	500	630	1	1	40283149	403	7.14	0.41	12	0.07	140.00	2424.00	2375	20230707	-57.89	960	20231101	4.17	1149	-12.97	20240102	988	1.21	20240130	2375	-57.89	20230707	960	4.17	20231101	1.21	N	215790	500	201 억		6109094	N	N	0	N	00	N
31	20240226	110915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	999	3	2	0.30	17332700	17293	22.01	997	1027	997	1294	698	996	1002.30	15.17	0	-254	1038	1017	1006	985	974	1011	979	201	298	500	630	1	1	40283149	402	7.14	0.41	12	0.04	140.00	2424.00	2375	20230707	-57.94	960	20231101	4.06	1149	-13.05	20240102	988	1.11	20240130	2375	-57.94	20230707	960	4.06	20231101	1.21	N	215790	500	201 억		6109094	N	N	0	N	00	N
32	20240226	100912	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	999	3	2	0.30	9711237	9696	12.34	997	1027	997	1294	698	996	1001.57	15.17	0	1979	1038	1017	1006	985	974	1011	979	201	298	500	630	1	1	40283149	402	7.14	0.41	12	0.02	140.00	2424.00	2375	20230707	-57.94	960	20231101	4.06	1149	-13.05	20240102	988	1.11	20240130	2375	-57.94	20230707	960	4.06	20231101	1.21	N	215790	500	201 억		6109094	N	N	0	N	00	N
33	20240226	090911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	997	1	2	0.10	3049316	3025	3.85	997	1027	997	1294	698	996	1008.04	15.17	0	1114	1038	1017	1006	985	974	1011	979	201	298	500	630	1	1	40283149	402	7.12	0.41	12	0.01	140.00	2424.00	2375	20230707	-58.02	960	20231101	3.85	1149	-13.23	20240102	988	0.91	20240130	2375	-58.02	20230707	960	3.85	20231101	1.21	N	215790	500	201 억		6109094	N	N	0	N	00	N
34	20240223	160912	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	996	-4	5	-0.40	77492930	77664	58.94	997	1027	995	1300	700	1000	997.80	15.19	0	-9623	1015	1007	1002	994	989	1005	992	201	300	500	640	1	1	40283149	401	7.11	0.41	12	0.19	140.00	2424.00	2375	20230707	-58.06	960	20231101	3.75	1149	-13.32	20240102	988	0.81	20240130	2375	-58.06	20230707	960	3.75	20231101	1.18	N	215790	500	201 억		6118717	N	N	0	N	00	N
35	20240223	150906	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	999	-1	5	-0.10	76213490	76380	57.96	997	1027	995	1300	700	1000	997.82	15.19	0	-9691	1015	1007	1002	994	989	1005	992	201	300	500	640	1	1	40283149	402	7.14	0.41	12	0.19	140.00	2424.00	2375	20230707	-57.94	960	20231101	4.06	1149	-13.05	20240102	988	1.11	20240130	2375	-57.94	20230707	960	4.06	20231101	1.18	N	215790	500	201 억		6118717	N	N	0	N	00	N
36	20240223	140908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1000	0	3	0.00	54130775	54215	41.14	997	1027	996	1300	700	1000	998.45	15.19	0	-9528	1015	1007	1002	994	989	1005	992	201	300	500	640	1	1	40283149	403	7.14	0.41	12	0.13	140.00	2424.00	2375	20230707	-57.89	960	20231101	4.17	1149	-12.97	20240102	988	1.21	20240130	2375	-57.89	20230707	960	4.17	20231101	1.18	N	215790	500	201 억		6118717	N	N	0	N	00	N
37	20240223	130905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	999	-1	5	-0.10	47718360	47800	36.27	997	1027	996	1300	700	1000	998.29	15.19	0	-9436	1015	1007	1002	994	989	1005	992	201	300	500	640	1	1	40283149	402	7.14	0.41	12	0.12	140.00	2424.00	2375	20230707	-57.94	960	20231101	4.06	1149	-13.05	20240102	988	1.11	20240130	2375	-57.94	20230707	960	4.06	20231101	1.18	N	215790	500	201 억		6118717	N	N	0	N	00	N
38	20240223	120908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	998	-2	5	-0.20	40075342	40137	30.46	997	1027	996	1300	700	1000	998.46	15.19	0	-6242	1015	1007	1002	994	989	1005	992	201	300	500	640	1	1	40283149	402	7.13	0.41	12	0.10	140.00	2424.00	2375	20230707	-57.98	960	20231101	3.96	1149	-13.14	20240102	988	1.01	20240130	2375	-57.98	20230707	960	3.96	20231101	1.18	N	215790	500	201 억		6118717	N	N	0	N	00	N
39	20240223	110857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	999	-1	5	-0.10	39254987	39316	29.84	997	1027	996	1300	700	1000	998.45	15.19	0	-5486	1015	1007	1002	994	989	1005	992	201	300	500	640	1	1	40283149	402	7.14	0.41	12	0.10	140.00	2424.00	2375	20230707	-57.94	960	20231101	4.06	1149	-13.05	20240102	988	1.11	20240130	2375	-57.94	20230707	960	4.06	20231101	1.18	N	215790	500	201 억		6118717	N	N	0	N	00	N
40	20240223	100902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1000	0	3	0.00	18085425	18096	13.73	997	1027	996	1300	700	1000	999.42	15.19	0	-4622	1015	1007	1002	994	989	1005	992	201	300	500	640	1	1	40283149	403	7.14	0.41	12	0.04	140.00	2424.00	2375	20230707	-57.89	960	20231101	4.17	1149	-12.97	20240102	988	1.21	20240130	2375	-57.89	20230707	960	4.17	20231101	1.18	N	215790	500	201 억		6118717	N	N	0	N	00	N
41	20240223	090905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1009	9	2	0.90	4615051	4590	3.48	997	1027	997	1300	700	1000	1005.46	15.19	0	-1283	1015	1007	1002	994	989	1005	992	201	300	500	640	1	1	40283149	406	7.21	0.42	12	0.01	140.00	2424.00	2375	20230707	-57.52	960	20231101	5.10	1149	-12.18	20240102	988	2.13	20240130	2375	-57.52	20230707	960	5.10	20231101	1.18	N	215790	500	201 억		6118717	N	N	0	N	00	N
42	20240222	160852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1000	-4	5	-0.40	130373685	130472	112.83	1005	1010	997	1305	703	1004	999.25	15.20	0	-3408	1033	1018	1010	995	987	1014	991	201	301	500	640	1	1	40283149	403	7.14	0.41	12	0.32	140.00	2424.00	2375	20230707	-57.89	960	20231101	4.17	1149	-12.97	20240102	988	1.21	20240130	2375	-57.89	20230707	960	4.17	20231101	1.15	N	215790	500	201 억		6122125	N	N	0	N	00	N
43	20240222	150902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1000	-4	5	-0.40	129706649	129805	112.25	1005	1010	997	1305	703	1004	999.24	15.20	0	-3410	1033	1018	1010	995	987	1014	991	201	301	500	640	1	1	40283149	403	7.14	0.41	12	0.32	140.00	2424.00	2375	20230707	-57.89	960	20231101	4.17	1149	-12.97	20240102	988	1.21	20240130	2375	-57.89	20230707	960	4.17	20231101	1.15	N	215790	500	201 억		6122125	N	N	0	N	00	N
44	20240222	140859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	999	-5	5	-0.50	115328105	115430	99.82	1005	1010	997	1305	703	1004	999.12	15.20	0	-1524	1033	1018	1010	995	987	1014	991	201	301	500	640	1	1	40283149	402	7.14	0.41	12	0.29	140.00	2424.00	2375	20230707	-57.94	960	20231101	4.06	1149	-13.05	20240102	988	1.11	20240130	2375	-57.94	20230707	960	4.06	20231101	1.15	N	215790	500	201 억		6122125	N	N	0	N	00	N
45	20240222	130846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1003	-1	5	-0.10	97431370	97519	84.33	1005	1010	997	1305	703	1004	999.10	15.20	0	-969	1033	1018	1010	995	987	1014	991	201	301	500	640	1	1	40283149	404	7.16	0.41	12	0.24	140.00	2424.00	2375	20230707	-57.77	960	20231101	4.48	1149	-12.71	20240102	988	1.52	20240130	2375	-57.77	20230707	960	4.48	20231101	1.15	N	215790	500	201 억		6122125	N	N	0	N	00	N
46	20240222	120858	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1001	-3	5	-0.30	94524845	94614	81.82	1005	1010	997	1305	703	1004	999.06	15.20	0	-782	1033	1018	1010	995	987	1014	991	201	301	500	640	1	1	40283149	403	7.15	0.41	12	0.23	140.00	2424.00	2375	20230707	-57.85	960	20231101	4.27	1149	-12.88	20240102	988	1.32	20240130	2375	-57.85	20230707	960	4.27	20231101	1.15	N	215790	500	201 억		6122125	N	N	0	N	00	N
47	20240222	110855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1003	-1	5	-0.10	90421470	90516	78.28	1005	1010	997	1305	703	1004	998.96	15.20	0	-588	1033	1018	1010	995	987	1014	991	201	301	500	640	1	1	40283149	404	7.16	0.41	12	0.22	140.00	2424.00	2375	20230707	-57.77	960	20231101	4.48	1149	-12.71	20240102	988	1.52	20240130	2375	-57.77	20230707	960	4.48	20231101	1.15	N	215790	500	201 억		6122125	N	N	0	N	00	N
48	20240222	100847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	999	-5	5	-0.50	66195238	66273	57.31	1005	1010	997	1305	703	1004	998.83	15.20	0	-3558	1033	1018	1010	995	987	1014	991	201	301	500	640	1	1	40283149	402	7.14	0.41	12	0.16	140.00	2424.00	2375	20230707	-57.94	960	20231101	4.06	1149	-13.05	20240102	988	1.11	20240130	2375	-57.94	20230707	960	4.06	20231101	1.15	N	215790	500	201 억		6122125	N	N	0	N	00	N
49	20240222	090902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1005	1	2	0.10	29945419	29973	25.92	1005	1010	998	1305	703	1004	999.08	15.20	0	372	1033	1018	1010	995	987	1014	991	201	301	500	640	1	1	40283149	405	7.18	0.41	12	0.07	140.00	2424.00	2375	20230707	-57.68	960	20231101	4.69	1149	-12.53	20240102	988	1.72	20240130	2375	-57.68	20230707	960	4.69	20231101	1.15	N	215790	500	201 억		6122125	N	N	0	N	00	N
50	20240221	160854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1004	-12	5	-1.18	116547305	115385	155.37	1010	1025	1002	1320	712	1016	1010.07	15.21	0	-4733	1054	1034	1025	1005	996	1030	1001	201	304	500	650	1	1	40283149	404	7.17	0.41	12	0.29	140.00	2424.00	2375	20230707	-57.73	960	20231101	4.58	1149	-12.62	20240102	988	1.62	20240130	2375	-57.73	20230707	960	4.58	20231101	1.16	N	215790	500	201 억		6126858	N	N	0	N	00	N
51	20240221	150846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1012	-4	5	-0.39	101980953	100887	135.85	1010	1025	1006	1320	712	1016	1010.84	15.21	0	-4503	1054	1034	1025	1005	996	1030	1001	201	304	500	650	1	1	40283149	408	7.23	0.42	12	0.25	140.00	2424.00	2375	20230707	-57.39	960	20231101	5.42	1149	-11.92	20240102	988	2.43	20240130	2375	-57.39	20230707	960	5.42	20231101	1.16	N	215790	500	201 억		6126858	N	N	0	N	00	N
52	20240221	140844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1015	-1	5	-0.10	60055654	59330	79.89	1010	1025	1009	1320	712	1016	1012.23	15.21	0	-3161	1054	1034	1025	1005	996	1030	1001	201	304	500	650	1	1	40283149	409	7.25	0.42	12	0.15	140.00	2424.00	2375	20230707	-57.26	960	20231101	5.73	1149	-11.66	20240102	988	2.73	20240130	2375	-57.26	20230707	960	5.73	20231101	1.16	N	215790	500	201 억		6126858	N	N	0	N	00	N
53	20240221	130845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1012	-4	5	-0.39	58257149	57558	77.51	1010	1025	1009	1320	712	1016	1012.15	15.21	0	-3135	1054	1034	1025	1005	996	1030	1001	201	304	500	650	1	1	40283149	408	7.23	0.42	12	0.14	140.00	2424.00	2375	20230707	-57.39	960	20231101	5.42	1149	-11.92	20240102	988	2.43	20240130	2375	-57.39	20230707	960	5.42	20231101	1.16	N	215790	500	201 억		6126858	N	N	0	N	00	N
54	20240221	120847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1015	-1	5	-0.10	47765922	47175	63.52	1010	1025	1009	1320	712	1016	1012.53	15.21	0	-2457	1054	1034	1025	1005	996	1030	1001	201	304	500	650	1	1	40283149	409	7.25	0.42	12	0.12	140.00	2424.00	2375	20230707	-57.26	960	20231101	5.73	1149	-11.66	20240102	988	2.73	20240130	2375	-57.26	20230707	960	5.73	20231101	1.16	N	215790	500	201 억		6126858	N	N	0	N	00	N
55	20240221	110853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1015	-1	5	-0.10	47133117	46550	62.68	1010	1025	1009	1320	712	1016	1012.53	15.21	0	-2429	1054	1034	1025	1005	996	1030	1001	201	304	500	650	1	1	40283149	409	7.25	0.42	12	0.12	140.00	2424.00	2375	20230707	-57.26	960	20231101	5.73	1149	-11.66	20240102	988	2.73	20240130	2375	-57.26	20230707	960	5.73	20231101	1.16	N	215790	500	201 억		6126858	N	N	0	N	00	N
56	20240221	100845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1014	-2	5	-0.20	20107797	19840	26.72	1010	1025	1010	1320	712	1016	1013.50	15.21	0	-4457	1054	1034	1025	1005	996	1030	1001	201	304	500	650	1	1	40283149	408	7.24	0.42	12	0.05	140.00	2424.00	2375	20230707	-57.31	960	20231101	5.62	1149	-11.75	20240102	988	2.63	20240130	2375	-57.31	20230707	960	5.62	20231101	1.16	N	215790	500	201 억		6126858	N	N	0	N	00	N
57	20240221	090844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1016	0	3	0.00	2770510	2735	3.68	1010	1016	1010	1320	712	1016	1012.98	15.21	0	1165	1054	1034	1025	1005	996	1030	1001	201	304	500	650	1	1	40283149	409	7.26	0.42	12	0.01	140.00	2424.00	2375	20230707	-57.22	960	20231101	5.83	1149	-11.58	20240102	988	2.83	20240130	2375	-57.22	20230707	960	5.83	20231101	1.16	N	215790	500	201 억		6126858	N	N	0	N	00	N
58	20240220	160838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1016	-18	5	-1.74	75816115	74263	139.84	1022	1045	1016	1344	724	1034	1020.93	15.22	0	-5776	1054	1044	1030	1020	1006	1049	1025	201	310	500	660	1	1	40283149	409	7.26	0.42	12	0.18	140.00	2424.00	2375	20230707	-57.22	960	20231101	5.83	1149	-11.58	20240102	988	2.83	20240130	2375	-57.22	20230707	960	5.83	20231101	1.17	N	215790	500	201 억		6132180	N	N	0	N	00	N
59	20240220	150839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1019	-15	5	-1.45	65197971	63814	120.16	1022	1045	1016	1344	724	1034	1021.67	15.22	0	-4181	1054	1044	1030	1020	1006	1049	1025	201	310	500	660	1	1	40283149	410	7.28	0.42	12	0.16	140.00	2424.00	2375	20230707	-57.09	960	20231101	6.15	1149	-11.31	20240102	988	3.14	20240130	2375	-57.09	20230707	960	6.15	20231101	1.17	N	215790	500	201 억		6132180	N	N	0	N	00	N
60	20240220	140836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1019	-15	5	-1.45	58962548	57705	108.66	1022	1045	1016	1344	724	1034	1021.77	15.22	0	-89	1054	1044	1030	1020	1006	1049	1025	201	310	500	660	1	1	40283149	410	7.28	0.42	12	0.14	140.00	2424.00	2375	20230707	-57.09	960	20231101	6.15	1149	-11.31	20240102	988	3.14	20240130	2375	-57.09	20230707	960	6.15	20231101	1.17	N	215790	500	201 억		6132180	N	N	0	N	00	N
61	20240220	130840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1021	-13	5	-1.26	45026431	43994	82.84	1022	1045	1017	1344	724	1034	1023.44	15.22	0	140	1054	1044	1030	1020	1006	1049	1025	201	310	500	660	1	1	40283149	411	7.29	0.42	12	0.11	140.00	2424.00	2375	20230707	-57.01	960	20231101	6.35	1149	-11.14	20240102	988	3.34	20240130	2375	-57.01	20230707	960	6.35	20231101	1.17	N	215790	500	201 억		6132180	N	N	0	N	00	N
62	20240220	120834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1019	-15	5	-1.45	38115403	37203	70.05	1022	1045	1019	1344	724	1034	1024.50	15.22	0	-541	1054	1044	1030	1020	1006	1049	1025	201	310	500	660	1	1	40283149	410	7.28	0.42	12	0.09	140.00	2424.00	2375	20230707	-57.09	960	20231101	6.15	1149	-11.31	20240102	988	3.14	20240130	2375	-57.09	20230707	960	6.15	20231101	1.17	N	215790	500	201 억		6132180	N	N	0	N	00	N
63	20240220	110836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1029	-5	5	-0.48	30069960	29337	55.24	1022	1045	1019	1344	724	1034	1024.95	15.22	0	2155	1054	1044	1030	1020	1006	1049	1025	201	310	500	660	1	1	40283149	415	7.35	0.42	12	0.07	140.00	2424.00	2375	20230707	-56.67	960	20231101	7.19	1149	-10.44	20240102	988	4.15	20240130	2375	-56.67	20230707	960	7.19	20231101	1.17	N	215790	500	201 억		6132180	N	N	0	N	00	N
64	20240220	100828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1030	-4	5	-0.39	18561966	18078	34.04	1022	1045	1022	1344	724	1034	1026.73	15.22	0	-714	1054	1044	1030	1020	1006	1049	1025	201	310	500	660	1	1	40283149	415	7.36	0.42	12	0.04	140.00	2424.00	2375	20230707	-56.63	960	20231101	7.29	1149	-10.36	20240102	988	4.25	20240130	2375	-56.63	20230707	960	7.29	20231101	1.17	N	215790	500	201 억		6132180	N	N	0	N	00	N
65	20240220	090843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1033	-1	5	-0.10	2217434	2161	4.07	1022	1045	1022	1344	724	1034	1025.73	15.22	0	579	1054	1044	1030	1020	1006	1049	1025	201	310	500	660	1	1	40283149	416	7.38	0.43	12	0.01	140.00	2424.00	2375	20230707	-56.51	960	20231101	7.60	1149	-10.10	20240102	988	4.55	20240130	2375	-56.51	20230707	960	7.60	20231101	1.17	N	215790	500	201 억		6132180	N	N	0	N	00	N
66	20240219	160838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1034	1	2	0.10	54664117	53096	96.65	1020	1040	1016	1342	724	1033	1029.49	15.25	0	-11294	1061	1047	1032	1018	1003	1039	1010	201	309	500	660	1	1	40283149	417	7.39	0.43	12	0.13	140.00	2424.00	2375	20230707	-56.46	960	20231101	7.71	1149	-10.01	20240102	988	4.66	20240130	2375	-56.46	20230707	960	7.71	20231101	1.20	N	215790	500	201 억		6142991	N	N	0	N	00	N
67	20240219	150843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1033	0	3	0.00	47851457	46505	84.65	1020	1040	1016	1342	724	1033	1028.94	15.25	0	-10420	1061	1047	1032	1018	1003	1039	1010	201	309	500	660	1	1	40283149	416	7.38	0.43	12	0.12	140.00	2424.00	2375	20230707	-56.51	960	20231101	7.60	1149	-10.10	20240102	988	4.55	20240130	2375	-56.51	20230707	960	7.60	20231101	1.20	N	215790	500	201 억		6142991	N	N	0	N	00	N
68	20240219	140843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1027	-6	5	-0.58	26924817	26173	47.64	1020	1040	1016	1342	724	1033	1028.71	15.25	0	-7372	1061	1047	1032	1018	1003	1039	1010	201	309	500	660	1	1	40283149	414	7.34	0.42	12	0.06	140.00	2424.00	2375	20230707	-56.76	960	20231101	6.98	1149	-10.62	20240102	988	3.95	20240130	2375	-56.76	20230707	960	6.98	20231101	1.20	N	215790	500	201 억		6142991	N	N	0	N	00	N
69	20240219	130842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1027	-6	5	-0.58	26230491	25498	46.41	1020	1040	1016	1342	724	1033	1028.71	15.25	0	-6908	1061	1047	1032	1018	1003	1039	1010	201	309	500	660	1	1	40283149	414	7.34	0.42	12	0.06	140.00	2424.00	2375	20230707	-56.76	960	20231101	6.98	1149	-10.62	20240102	988	3.95	20240130	2375	-56.76	20230707	960	6.98	20231101	1.20	N	215790	500	201 억		6142991	N	N	0	N	00	N
70	20240219	120839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1028	-5	5	-0.48	19233056	18710	34.06	1020	1040	1016	1342	724	1033	1027.93	15.25	0	-5067	1061	1047	1032	1018	1003	1039	1010	201	309	500	660	1	1	40283149	414	7.34	0.42	12	0.05	140.00	2424.00	2375	20230707	-56.72	960	20231101	7.08	1149	-10.53	20240102	988	4.05	20240130	2375	-56.72	20230707	960	7.08	20231101	1.20	N	215790	500	201 억		6142991	N	N	0	N	00	N
71	20240219	110838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1027	-6	5	-0.58	16359232	15900	28.94	1020	1040	1016	1342	724	1033	1028.86	15.25	0	-5066	1061	1047	1032	1018	1003	1039	1010	201	309	500	660	1	1	40283149	414	7.34	0.42	12	0.04	140.00	2424.00	2375	20230707	-56.76	960	20231101	6.98	1149	-10.62	20240102	988	3.95	20240130	2375	-56.76	20230707	960	6.98	20231101	1.20	N	215790	500	201 억		6142991	N	N	0	N	00	N
72	20240219	100834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1035	2	2	0.19	7958307	7727	14.07	1020	1040	1016	1342	724	1033	1029.89	15.25	0	-4754	1061	1047	1032	1018	1003	1039	1010	201	309	500	660	1	1	40283149	417	7.39	0.43	12	0.02	140.00	2424.00	2375	20230707	-56.42	960	20231101	7.81	1149	-9.92	20240102	988	4.76	20240130	2375	-56.42	20230707	960	7.81	20231101	1.20	N	215790	500	201 억		6142991	N	N	0	N	00	N
73	20240219	090835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1033	0	3	0.00	1568599	1531	2.79	1020	1033	1020	1342	724	1033	1023.97	15.25	0	-49	1061	1047	1032	1018	1003	1039	1010	201	309	500	660	1	1	40283149	416	7.38	0.43	12	0.00	140.00	2424.00	2375	20230707	-56.51	960	20231101	7.60	1149	-10.10	20240102	988	4.55	20240130	2375	-56.51	20230707	960	7.60	20231101	1.20	N	215790	500	201 억		6142991	N	N	0	N	00	N
74	20240216	160829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1033	-10	5	-0.96	56547220	54933	63.19	1046	1046	1017	1355	731	1043	1029.39	15.26	0	-5143	1061	1051	1034	1024	1007	1057	1030	201	312	500	660	1	1	40283149	416	7.38	0.43	12	0.14	140.00	2424.00	2375	20230707	-56.51	960	20231101	7.60	1149	-10.10	20240102	988	4.55	20240130	2375	-56.51	20230707	960	7.60	20231101	1.28	N	215790	500	201 억		6147228	N	N	0	N	00	N
75	20240216	150835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1033	-10	5	-0.96	54016763	52479	60.36	1046	1046	1017	1355	731	1043	1029.30	15.26	0	-5114	1061	1051	1034	1024	1007	1057	1030	201	312	500	660	1	1	40283149	416	7.38	0.43	12	0.13	140.00	2424.00	2375	20230707	-56.51	960	20231101	7.60	1149	-10.10	20240102	988	4.55	20240130	2375	-56.51	20230707	960	7.60	20231101	1.28	N	215790	500	201 억		6147228	N	N	0	N	00	N
76	20240216	140839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1036	-7	5	-0.67	47507787	46179	53.12	1046	1046	1017	1355	731	1043	1028.77	15.26	0	-4711	1061	1051	1034	1024	1007	1057	1030	201	312	500	660	1	1	40283149	417	7.40	0.43	12	0.11	140.00	2424.00	2375	20230707	-56.38	960	20231101	7.92	1149	-9.83	20240102	988	4.86	20240130	2375	-56.38	20230707	960	7.92	20231101	1.28	N	215790	500	201 억		6147228	N	N	0	N	00	N
77	20240216	130832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1037	-6	5	-0.58	46943607	45634	52.49	1046	1046	1017	1355	731	1043	1028.70	15.26	0	-4700	1061	1051	1034	1024	1007	1057	1030	201	312	500	660	1	1	40283149	418	7.41	0.43	12	0.11	140.00	2424.00	2375	20230707	-56.34	960	20231101	8.02	1149	-9.75	20240102	988	4.96	20240130	2375	-56.34	20230707	960	8.02	20231101	1.28	N	215790	500	201 억		6147228	N	N	0	N	00	N
78	20240216	120835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1034	-9	5	-0.86	44905603	43661	50.22	1046	1046	1017	1355	731	1043	1028.51	15.26	0	-4190	1061	1051	1034	1024	1007	1057	1030	201	312	500	660	1	1	40283149	417	7.39	0.43	12	0.11	140.00	2424.00	2375	20230707	-56.46	960	20231101	7.71	1149	-10.01	20240102	988	4.66	20240130	2375	-56.46	20230707	960	7.71	20231101	1.28	N	215790	500	201 억		6147228	N	N	0	N	00	N
79	20240216	110842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1031	-12	5	-1.15	44177441	42956	49.41	1046	1046	1017	1355	731	1043	1028.43	15.26	0	-3881	1061	1051	1034	1024	1007	1057	1030	201	312	500	660	1	1	40283149	415	7.36	0.43	12	0.11	140.00	2424.00	2375	20230707	-56.59	960	20231101	7.40	1149	-10.27	20240102	988	4.35	20240130	2375	-56.59	20230707	960	7.40	20231101	1.28	N	215790	500	201 억		6147228	N	N	0	N	00	N
80	20240216	100836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1027	-16	5	-1.53	35479584	34447	39.62	1046	1046	1017	1355	731	1043	1029.98	15.26	0	-4263	1061	1051	1034	1024	1007	1057	1030	201	312	500	660	1	1	40283149	414	7.34	0.42	12	0.09	140.00	2424.00	2375	20230707	-56.76	960	20231101	6.98	1149	-10.62	20240102	988	3.95	20240130	2375	-56.76	20230707	960	6.98	20231101	1.28	N	215790	500	201 억		6147228	N	N	0	N	00	N
81	20240216	090829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1044	1	2	0.10	8714085	8375	9.63	1046	1046	1034	1355	731	1043	1040.49	15.26	0	-4510	1061	1051	1034	1024	1007	1057	1030	201	312	500	660	1	1	40283149	421	7.46	0.43	12	0.02	140.00	2424.00	2375	20230707	-56.04	960	20231101	8.75	1149	-9.14	20240102	988	5.67	20240130	2375	-56.04	20230707	960	8.75	20231101	1.28	N	215790	500	201 억		6147228	N	N	0	N	00	N
82	20240215	160827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1043	17	2	1.66	89862586	86925	104.36	1017	1044	1017	1333	719	1026	1033.79	15.27	0	-6807	1044	1035	1024	1015	1004	1029	1009	201	307	500	650	1	1	40283149	420	7.45	0.43	12	0.22	140.00	2424.00	2375	20230707	-56.08	960	20231101	8.65	1149	-9.23	20240102	988	5.57	20240130	2375	-56.08	20230707	960	8.65	20231101	1.26	N	215790	500	201 억		6152223	N	N	0	N	00	N
83	20240215	150833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1043	17	2	1.66	85625459	82857	99.48	1017	1044	1017	1333	719	1026	1033.41	15.27	0	-6331	1044	1035	1024	1015	1004	1029	1009	201	307	500	650	1	1	40283149	420	7.45	0.43	12	0.21	140.00	2424.00	2375	20230707	-56.08	960	20231101	8.65	1149	-9.23	20240102	988	5.57	20240130	2375	-56.08	20230707	960	8.65	20231101	1.26	N	215790	500	201 억		6152223	N	N	0	N	00	N
84	20240215	140827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1038	12	2	1.17	64426986	62498	75.04	1017	1044	1017	1333	719	1026	1030.86	15.27	0	-3053	1044	1035	1024	1015	1004	1029	1009	201	307	500	650	1	1	40283149	418	7.41	0.43	12	0.16	140.00	2424.00	2375	20230707	-56.29	960	20231101	8.12	1149	-9.66	20240102	988	5.06	20240130	2375	-56.29	20230707	960	8.12	20231101	1.26	N	215790	500	201 억		6152223	N	N	0	N	00	N
85	20240215	130811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1030	4	2	0.39	37041297	36003	43.23	1017	1039	1017	1333	719	1026	1028.84	15.27	0	-7125	1044	1035	1024	1015	1004	1029	1009	201	307	500	650	1	1	40283149	415	7.36	0.42	12	0.09	140.00	2424.00	2375	20230707	-56.63	960	20231101	7.29	1149	-10.36	20240102	988	4.25	20240130	2375	-56.63	20230707	960	7.29	20231101	1.26	N	215790	500	201 억		6152223	N	N	0	N	00	N
86	20240215	120828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1032	6	2	0.58	32257004	31350	37.64	1017	1039	1017	1333	719	1026	1028.93	15.27	0	-6808	1044	1035	1024	1015	1004	1029	1009	201	307	500	650	1	1	40283149	416	7.37	0.43	12	0.08	140.00	2424.00	2375	20230707	-56.55	960	20231101	7.50	1149	-10.18	20240102	988	4.45	20240130	2375	-56.55	20230707	960	7.50	20231101	1.26	N	215790	500	201 억		6152223	N	N	0	N	00	N
87	20240215	110822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1026	0	3	0.00	31043052	30171	36.22	1017	1039	1017	1333	719	1026	1028.90	15.27	0	-6595	1044	1035	1024	1015	1004	1029	1009	201	307	500	650	1	1	40283149	413	7.33	0.42	12	0.07	140.00	2424.00	2375	20230707	-56.80	960	20231101	6.88	1149	-10.70	20240102	988	3.85	20240130	2375	-56.80	20230707	960	6.88	20231101	1.26	N	215790	500	201 억		6152223	N	N	0	N	00	N
88	20240215	100823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1037	11	2	1.07	20144142	19587	23.52	1017	1039	1017	1333	719	1026	1028.44	15.27	0	-3895	1044	1035	1024	1015	1004	1029	1009	201	307	500	650	1	1	40283149	418	7.41	0.43	12	0.05	140.00	2424.00	2375	20230707	-56.34	960	20231101	8.02	1149	-9.75	20240102	988	4.96	20240130	2375	-56.34	20230707	960	8.02	20231101	1.26	N	215790	500	201 억		6152223	N	N	0	N	00	N
89	20240215	090825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1033	7	2	0.68	3062580	3005	3.61	1017	1039	1017	1333	719	1026	1019.16	15.27	0	-1767	1044	1035	1024	1015	1004	1029	1009	201	307	500	650	1	1	40283149	416	7.38	0.43	12	0.01	140.00	2424.00	2375	20230707	-56.51	960	20231101	7.60	1149	-10.10	20240102	988	4.55	20240130	2375	-56.51	20230707	960	7.60	20231101	1.26	N	215790	500	201 억		6152223	N	N	0	N	00	N
90	20240214	160818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1026	-7	5	-0.68	85229624	83283	58.27	1033	1033	1013	1342	724	1033	1023.37	15.24	0	13646	1055	1044	1024	1013	993	1049	1018	201	309	500	660	1	1	40283149	413	7.33	0.42	12	0.21	140.00	2424.00	2375	20230707	-56.80	960	20231101	6.88	1149	-10.70	20240102	988	3.85	20240130	2375	-56.80	20230707	960	6.88	20231101	1.26	N	215790	500	201 억		6138577	N	N	0	N	00	N
91	20240214	150821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1028	-5	5	-0.48	82155992	80289	56.18	1033	1033	1013	1342	724	1033	1023.25	15.24	0	14131	1055	1044	1024	1013	993	1049	1018	201	309	500	660	1	1	40283149	414	7.34	0.42	12	0.20	140.00	2424.00	2375	20230707	-56.72	960	20231101	7.08	1149	-10.53	20240102	988	4.05	20240130	2375	-56.72	20230707	960	7.08	20231101	1.26	N	215790	500	201 억		6138577	N	N	0	N	00	N
92	20240214	140816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1023	-10	5	-0.97	65191712	63726	44.59	1033	1033	1013	1342	724	1033	1023.00	15.24	0	11697	1055	1044	1024	1013	993	1049	1018	201	309	500	660	1	1	40283149	412	7.31	0.42	12	0.16	140.00	2424.00	2375	20230707	-56.93	960	20231101	6.56	1149	-10.97	20240102	988	3.54	20240130	2375	-56.93	20230707	960	6.56	20231101	1.26	N	215790	500	201 억		6138577	N	N	0	N	00	N
93	20240214	130819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1024	-9	5	-0.87	55872942	54614	38.21	1033	1033	1013	1342	724	1033	1023.05	15.24	0	11590	1055	1044	1024	1013	993	1049	1018	201	309	500	660	1	1	40283149	412	7.31	0.42	12	0.14	140.00	2424.00	2375	20230707	-56.88	960	20231101	6.67	1149	-10.88	20240102	988	3.64	20240130	2375	-56.88	20230707	960	6.67	20231101	1.26	N	215790	500	201 억		6138577	N	N	0	N	00	N
94	20240214	120814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1029	-4	5	-0.39	42521176	41566	29.08	1033	1033	1013	1342	724	1033	1022.98	15.24	0	8493	1055	1044	1024	1013	993	1049	1018	201	309	500	660	1	1	40283149	415	7.35	0.42	12	0.10	140.00	2424.00	2375	20230707	-56.67	960	20231101	7.19	1149	-10.44	20240102	988	4.15	20240130	2375	-56.67	20230707	960	7.19	20231101	1.26	N	215790	500	201 억		6138577	N	N	0	N	00	N
95	20240214	110819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1029	-4	5	-0.39	31784372	31086	21.75	1033	1033	1013	1342	724	1033	1022.47	15.24	0	3699	1055	1044	1024	1013	993	1049	1018	201	309	500	660	1	1	40283149	415	7.35	0.42	12	0.08	140.00	2424.00	2375	20230707	-56.67	960	20231101	7.19	1149	-10.44	20240102	988	4.15	20240130	2375	-56.67	20230707	960	7.19	20231101	1.26	N	215790	500	201 억		6138577	N	N	0	N	00	N
96	20240214	090809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1030	-3	5	-0.29	1760903	1705	1.19	1033	1033	1025	1342	724	1033	1032.79	15.24	0	-461	1055	1044	1024	1013	993	1049	1018	201	309	500	660	1	1	40283149	415	7.36	0.42	12	0.00	140.00	2424.00	2375	20230707	-56.63	960	20231101	7.29	1149	-10.36	20240102	988	4.25	20240130	2375	-56.63	20230707	960	7.29	20231101	1.26	N	215790	500	201 억		6138577	N	N	0	N	00	N
97	20240213	160809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1033	29	2	2.89	141243923	137889	345.79	1004	1035	1004	1305	703	1004	1024.33	15.27	0	-12812	1014	1008	1001	995	988	1012	999	201	301	500	640	1	1	40283149	416	7.38	0.43	12	0.34	140.00	2424.00	2375	20230707	-56.51	960	20231101	7.60	1149	-10.10	20240102	988	4.55	20240130	2375	-56.51	20230707	960	7.60	20231101	1.26	N	215790	500	201 억		6151664	N	N	0	N	00	N
98	20240213	150806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1028	24	2	2.39	122471447	119649	300.05	1004	1035	1004	1305	703	1004	1023.59	15.27	0	-13416	1014	1008	1001	995	988	1012	999	201	301	500	640	1	1	40283149	414	7.34	0.42	12	0.30	140.00	2424.00	2375	20230707	-56.72	960	20231101	7.08	1149	-10.53	20240102	988	4.05	20240130	2375	-56.72	20230707	960	7.08	20231101	1.26	N	215790	500	201 억		6151664	N	N	0	N	00	N
99	20240213	140815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1025	21	2	2.09	116808799	114134	286.22	1004	1035	1004	1305	703	1004	1023.44	15.27	0	-13389	1014	1008	1001	995	988	1012	999	201	301	500	640	1	1	40283149	413	7.32	0.42	12	0.28	140.00	2424.00	2375	20230707	-56.84	960	20231101	6.77	1149	-10.79	20240102	988	3.74	20240130	2375	-56.84	20230707	960	6.77	20231101	1.26	N	215790	500	201 억		6151664	N	N	0	N	00	N
100	20240213	130804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1028	24	2	2.39	102804391	100423	251.83	1004	1035	1004	1305	703	1004	1023.71	15.27	0	-13876	1014	1008	1001	995	988	1012	999	201	301	500	640	1	1	40283149	414	7.34	0.42	12	0.25	140.00	2424.00	2375	20230707	-56.72	960	20231101	7.08	1149	-10.53	20240102	988	4.05	20240130	2375	-56.72	20230707	960	7.08	20231101	1.26	N	215790	500	201 억		6151664	N	N	0	N	00	N
101	20240213	120814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1026	22	2	2.19	86571681	84574	212.09	1004	1035	1004	1305	703	1004	1023.62	15.27	0	-12228	1014	1008	1001	995	988	1012	999	201	301	500	640	1	1	40283149	413	7.33	0.42	12	0.21	140.00	2424.00	2375	20230707	-56.80	960	20231101	6.88	1149	-10.70	20240102	988	3.85	20240130	2375	-56.80	20230707	960	6.88	20231101	1.26	N	215790	500	201 억		6151664	N	N	0	N	00	N
102	20240213	110833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1020	16	2	1.59	68584030	66965	167.93	1004	1035	1004	1305	703	1004	1024.18	15.27	0	-10613	1014	1008	1001	995	988	1012	999	201	301	500	640	1	1	40283149	411	7.29	0.42	12	0.17	140.00	2424.00	2375	20230707	-57.05	960	20231101	6.25	1149	-11.23	20240102	988	3.24	20240130	2375	-57.05	20230707	960	6.25	20231101	1.26	N	215790	500	201 억		6151664	N	N	0	N	00	N
103	20240213	100650	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1026	22	2	2.19	25321485	24885	62.40	1004	1026	1004	1305	703	1004	1017.54	15.27	0	4358	1014	1008	1001	995	988	1012	999	201	301	500	640	1	1	40283149	413	7.33	0.42	12	0.06	140.00	2424.00	2375	20230707	-56.80	960	20231101	6.88	1149	-10.70	20240102	988	3.85	20240130	2375	-56.80	20230707	960	6.88	20231101	1.26	N	215790	500	201 억		6151664	N	N	0	N	00	N