KissMeData/388790/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	161156	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2080	-30	5	-1.42	174958415	83858	174.03	2085	2135	2070	2740	1480	2110	2086.37	0.79	0	-13540	2170	2140	2110	2080	2050	2140	2080	30	630	100	1300	5	1	29913930	622	15.29	3.29	12	0.28	136.00	632.00	4815	20230526	-56.80	1750	20230427	18.86	2940	-29.25	20240112	2020	2.97	20240206	4815	-56.80	20230526	1750	18.86	20230427	1.90	N	388790	100	29 억		236191	N	N	0	N	00	N
3	20240229	151202	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2080	-30	5	-1.42	162136270	77693	161.23	2085	2135	2070	2740	1480	2110	2086.88	0.79	0	-12645	2170	2140	2110	2080	2050	2140	2080	30	630	100	1300	5	1	29913930	622	15.29	3.29	12	0.26	136.00	632.00	4815	20230526	-56.80	1750	20230427	18.86	2940	-29.25	20240112	2020	2.97	20240206	4815	-56.80	20230526	1750	18.86	20230427	1.90	N	388790	100	29 억		236191	N	N	0	N	00	N
4	20240229	141202	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2090	-20	5	-0.95	83991160	40104	83.23	2085	2135	2080	2740	1480	2110	2094.33	0.79	0	-9532	2170	2140	2110	2080	2050	2140	2080	30	630	100	1300	5	1	29913930	625	15.37	3.31	12	0.13	136.00	632.00	4815	20230526	-56.59	1750	20230427	19.43	2940	-28.91	20240112	2020	3.47	20240206	4815	-56.59	20230526	1750	19.43	20230427	1.90	N	388790	100	29 억		236191	N	N	0	N	00	N
5	20240229	131200	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2105	-5	5	-0.24	67820430	32375	67.19	2085	2135	2080	2740	1480	2110	2094.84	0.79	0	-7034	2170	2140	2110	2080	2050	2140	2080	30	630	100	1300	5	1	29913930	630	15.48	3.33	12	0.11	136.00	632.00	4815	20230526	-56.28	1750	20230427	20.29	2940	-28.40	20240112	2020	4.21	20240206	4815	-56.28	20230526	1750	20.29	20230427	1.90	N	388790	100	29 억		236191	N	N	0	N	00	N
6	20240229	121159	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2110	0	3	0.00	60587140	28932	60.04	2085	2135	2080	2740	1480	2110	2094.12	0.79	0	-4400	2170	2140	2110	2080	2050	2140	2080	30	630	100	1300	5	1	29913930	631	15.51	3.34	12	0.10	136.00	632.00	4815	20230526	-56.18	1750	20230427	20.57	2940	-28.23	20240112	2020	4.46	20240206	4815	-56.18	20230526	1750	20.57	20230427	1.90	N	388790	100	29 억		236191	N	N	0	N	00	N
7	20240229	111204	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2105	-5	5	-0.24	42972255	20597	42.74	2085	2115	2080	2740	1480	2110	2086.34	0.79	0	-580	2170	2140	2110	2080	2050	2140	2080	30	630	100	1300	5	1	29913930	630	15.48	3.33	12	0.07	136.00	632.00	4815	20230526	-56.28	1750	20230427	20.29	2940	-28.40	20240112	2020	4.21	20240206	4815	-56.28	20230526	1750	20.29	20230427	1.90	N	388790	100	29 억		236191	N	N	0	N	00	N
8	20240229	101205	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2100	-10	5	-0.47	37812965	18138	37.64	2085	2115	2080	2740	1480	2110	2084.74	0.79	0	224	2170	2140	2110	2080	2050	2140	2080	30	630	100	1300	5	1	29913930	628	15.44	3.32	12	0.06	136.00	632.00	4815	20230526	-56.39	1750	20230427	20.00	2940	-28.57	20240112	2020	3.96	20240206	4815	-56.39	20230526	1750	20.00	20230427	1.90	N	388790	100	29 억		236191	N	N	0	N	00	N
9	20240229	091203	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2100	-10	5	-0.47	14443815	6936	14.39	2085	2115	2080	2740	1480	2110	2082.44	0.79	0	-304	2170	2140	2110	2080	2050	2140	2080	30	630	100	1300	5	1	29913930	628	15.44	3.32	12	0.02	136.00	632.00	4815	20230526	-56.39	1750	20230427	20.00	2940	-28.57	20240112	2020	3.96	20240206	4815	-56.39	20230526	1750	20.00	20230427	1.90	N	388790	100	29 억		236191	N	N	0	N	00	N
10	20240228	161052	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2110	0	3	0.00	102068940	48185	37.77	2110	2140	2080	2740	1480	2110	2118.27	0.78	0	2698	2190	2150	2110	2070	2030	2130	2050	30	630	100	1300	5	1	29913930	631	15.51	3.34	12	0.16	136.00	632.00	4815	20230526	-56.18	1750	20230427	20.57	2940	-28.23	20240112	2020	4.46	20240206	4815	-56.18	20230526	1750	20.57	20230427	1.93	N	388790	100	29 억		233493	N	N	0	N	00	N
11	20240228	151050	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2115	5	2	0.24	94275360	44491	34.87	2110	2140	2080	2740	1480	2110	2118.98	0.78	0	2859	2190	2150	2110	2070	2030	2130	2050	30	630	100	1300	5	1	29913930	633	15.55	3.35	12	0.15	136.00	632.00	4815	20230526	-56.07	1750	20230427	20.86	2940	-28.06	20240112	2020	4.70	20240206	4815	-56.07	20230526	1750	20.86	20230427	1.93	N	388790	100	29 억		233493	N	N	0	N	00	N
12	20240228	141201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2120	10	2	0.47	88767550	41889	32.84	2110	2140	2080	2740	1480	2110	2119.11	0.78	0	4123	2190	2150	2110	2070	2030	2130	2050	30	630	100	1300	5	1	29913930	634	15.59	3.35	12	0.14	136.00	632.00	4815	20230526	-55.97	1750	20230427	21.14	2940	-27.89	20240112	2020	4.95	20240206	4815	-55.97	20230526	1750	21.14	20230427	1.93	N	388790	100	29 억		233493	N	N	0	N	00	N
13	20240228	131148	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2115	5	2	0.24	82229800	38798	30.41	2110	2140	2080	2740	1480	2110	2119.43	0.78	0	4467	2190	2150	2110	2070	2030	2130	2050	30	630	100	1300	5	1	29913930	633	15.55	3.35	12	0.13	136.00	632.00	4815	20230526	-56.07	1750	20230427	20.86	2940	-28.06	20240112	2020	4.70	20240206	4815	-56.07	20230526	1750	20.86	20230427	1.93	N	388790	100	29 억		233493	N	N	0	N	00	N
14	20240228	121204	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2130	20	2	0.95	55151555	26014	20.39	2110	2140	2080	2740	1480	2110	2120.07	0.78	0	8174	2190	2150	2110	2070	2030	2130	2050	30	630	100	1300	5	1	29913930	637	15.66	3.37	12	0.09	136.00	632.00	4815	20230526	-55.76	1750	20230427	21.71	2940	-27.55	20240112	2020	5.45	20240206	4815	-55.76	20230526	1750	21.71	20230427	1.93	N	388790	100	29 억		233493	N	N	0	N	00	N
15	20240228	111119	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2135	25	2	1.18	47932850	22611	17.72	2110	2140	2080	2740	1480	2110	2119.89	0.78	0	9286	2190	2150	2110	2070	2030	2130	2050	30	630	100	1300	5	1	29913930	639	15.70	3.38	12	0.08	136.00	632.00	4815	20230526	-55.66	1750	20230427	22.00	2940	-27.38	20240112	2020	5.69	20240206	4815	-55.66	20230526	1750	22.00	20230427	1.93	N	388790	100	29 억		233493	N	N	0	N	00	N
16	20240228	101201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2140	30	2	1.42	39779545	18781	14.72	2110	2140	2080	2740	1480	2110	2118.07	0.78	0	8356	2190	2150	2110	2070	2030	2130	2050	30	630	100	1300	5	1	29913930	640	15.74	3.39	12	0.06	136.00	632.00	4815	20230526	-55.56	1750	20230427	22.29	2940	-27.21	20240112	2020	5.94	20240206	4815	-55.56	20230526	1750	22.29	20230427	1.93	N	388790	100	29 억		233493	N	N	0	N	00	N
17	20240228	091205	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2135	25	2	1.18	5397900	2551	2.00	2110	2135	2100	2740	1480	2110	2115.99	0.78	0	1265	2190	2150	2110	2070	2030	2130	2050	30	630	100	1300	5	1	29913930	639	15.70	3.38	12	0.01	136.00	632.00	4815	20230526	-55.66	1750	20230427	22.00	2940	-27.38	20240112	2020	5.69	20240206	4815	-55.66	20230526	1750	22.00	20230427	1.93	N	388790	100	29 억		233493	N	N	0	N	00	N
18	20240227	161159	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2110	-10	5	-0.47	264560760	126866	187.08	2150	2150	2070	2755	1485	2120	2085.34	0.74	0	10888	2166	2142	2131	2107	2096	2137	2102	30	635	100	1310	5	1	29913930	631	15.51	3.34	12	0.42	136.00	632.00	4815	20230526	-56.18	1750	20230427	20.57	2940	-28.23	20240112	2020	4.46	20240206	4815	-56.18	20230526	1750	20.57	20230427	1.96	N	388790	100	29 억		221595	N	N	0	N	00	N
19	20240227	151200	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2105	-15	5	-0.71	259919165	124664	183.84	2150	2150	2070	2755	1485	2120	2084.96	0.74	0	11035	2166	2142	2131	2107	2096	2137	2102	30	635	100	1310	5	1	29913930	630	15.48	3.33	12	0.42	136.00	632.00	4815	20230526	-56.28	1750	20230427	20.29	2940	-28.40	20240112	2020	4.21	20240206	4815	-56.28	20230526	1750	20.29	20230427	1.96	N	388790	100	29 억		221595	N	N	0	N	00	N
20	20240227	141157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2090	-30	5	-1.42	226290980	108578	160.12	2150	2150	2070	2755	1485	2120	2084.13	0.74	0	4953	2166	2142	2131	2107	2096	2137	2102	30	635	100	1310	5	1	29913930	625	15.37	3.31	12	0.36	136.00	632.00	4815	20230526	-56.59	1750	20230427	19.43	2940	-28.91	20240112	2020	3.47	20240206	4815	-56.59	20230526	1750	19.43	20230427	1.96	N	388790	100	29 억		221595	N	N	0	N	00	N
21	20240227	131119	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2090	-30	5	-1.42	200860930	96383	142.13	2150	2150	2070	2755	1485	2120	2083.99	0.74	0	-5438	2166	2142	2131	2107	2096	2137	2102	30	635	100	1310	5	1	29913930	625	15.37	3.31	12	0.32	136.00	632.00	4815	20230526	-56.59	1750	20230427	19.43	2940	-28.91	20240112	2020	3.47	20240206	4815	-56.59	20230526	1750	19.43	20230427	1.96	N	388790	100	29 억		221595	N	N	0	N	00	N
22	20240227	121200	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2085	-35	5	-1.65	173292110	83122	122.58	2150	2150	2070	2755	1485	2120	2084.79	0.74	0	-7980	2166	2142	2131	2107	2096	2137	2102	30	635	100	1310	5	1	29913930	624	15.33	3.30	12	0.28	136.00	632.00	4815	20230526	-56.70	1750	20230427	19.14	2940	-29.08	20240112	2020	3.22	20240206	4815	-56.70	20230526	1750	19.14	20230427	1.96	N	388790	100	29 억		221595	N	N	0	N	00	N
23	20240227	111201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2080	-40	5	-1.89	124521220	59650	87.96	2150	2150	2070	2755	1485	2120	2087.53	0.74	0	-10875	2166	2142	2131	2107	2096	2137	2102	30	635	100	1310	5	1	29913930	622	15.29	3.29	12	0.20	136.00	632.00	4815	20230526	-56.80	1750	20230427	18.86	2940	-29.25	20240112	2020	2.97	20240206	4815	-56.80	20230526	1750	18.86	20230427	1.96	N	388790	100	29 억		221595	N	N	0	N	00	N
24	20240227	101155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2080	-40	5	-1.89	79335985	37924	55.93	2150	2150	2070	2755	1485	2120	2091.97	0.74	0	-17166	2166	2142	2131	2107	2096	2137	2102	30	635	100	1310	5	1	29913930	622	15.29	3.29	12	0.13	136.00	632.00	4815	20230526	-56.80	1750	20230427	18.86	2940	-29.25	20240112	2020	2.97	20240206	4815	-56.80	20230526	1750	18.86	20230427	1.96	N	388790	100	29 억		221595	N	N	0	N	00	N
25	20240227	091200	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2110	-10	5	-0.47	11782555	5556	8.19	2150	2150	2100	2755	1485	2120	2120.69	0.74	0	-3834	2166	2142	2131	2107	2096	2137	2102	30	635	100	1310	5	1	29913930	631	15.51	3.34	12	0.02	136.00	632.00	4815	20230526	-56.18	1750	20230427	20.57	2940	-28.23	20240112	2020	4.46	20240206	4815	-56.18	20230526	1750	20.57	20230427	1.96	N	388790	100	29 억		221595	N	N	0	N	00	N
26	20240226	161154	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2120	-10	5	-0.47	144652780	67788	57.37	2140	2155	2120	2765	1495	2130	2133.90	0.79	0	-14818	2203	2166	2133	2096	2063	2150	2080	30	635	100	1320	5	1	29913930	634	15.59	3.35	12	0.23	136.00	632.00	4815	20230526	-55.97	1750	20230427	21.14	2940	-27.89	20240112	2020	4.95	20240206	4815	-55.97	20230526	1750	21.14	20230427	2.11	N	388790	100	29 억		236397	N	N	0	N	00	N
27	20240226	151146	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2130	0	3	0.00	122659070	57439	48.61	2140	2155	2120	2765	1495	2130	2135.47	0.79	0	-15291	2203	2166	2133	2096	2063	2150	2080	30	635	100	1320	5	1	29913930	637	15.66	3.37	12	0.19	136.00	632.00	4815	20230526	-55.76	1750	20230427	21.71	2940	-27.55	20240112	2020	5.45	20240206	4815	-55.76	20230526	1750	21.71	20230427	2.11	N	388790	100	29 억		236397	N	N	0	N	00	N
28	20240226	141152	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2140	10	2	0.47	110575585	51781	43.83	2140	2155	2120	2765	1495	2130	2135.45	0.79	0	-12679	2203	2166	2133	2096	2063	2150	2080	30	635	100	1320	5	1	29913930	640	15.74	3.39	12	0.17	136.00	632.00	4815	20230526	-55.56	1750	20230427	22.29	2940	-27.21	20240112	2020	5.94	20240206	4815	-55.56	20230526	1750	22.29	20230427	2.11	N	388790	100	29 억		236397	N	N	0	N	00	N
29	20240226	131144	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2135	5	2	0.23	91638125	42916	36.32	2140	2155	2120	2765	1495	2130	2135.29	0.79	0	-11482	2203	2166	2133	2096	2063	2150	2080	30	635	100	1320	5	1	29913930	639	15.70	3.38	12	0.14	136.00	632.00	4815	20230526	-55.66	1750	20230427	22.00	2940	-27.38	20240112	2020	5.69	20240206	4815	-55.66	20230526	1750	22.00	20230427	2.11	N	388790	100	29 억		236397	N	N	0	N	00	N
30	20240226	121145	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2125	-5	5	-0.23	84172155	39413	33.36	2140	2155	2120	2765	1495	2130	2135.64	0.79	0	-11393	2203	2166	2133	2096	2063	2150	2080	30	635	100	1320	5	1	29913930	636	15.62	3.36	12	0.13	136.00	632.00	4815	20230526	-55.87	1750	20230427	21.43	2940	-27.72	20240112	2020	5.20	20240206	4815	-55.87	20230526	1750	21.43	20230427	2.11	N	388790	100	29 억		236397	N	N	0	N	00	N
31	20240226	111142	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2130	0	3	0.00	76731505	35911	30.39	2140	2155	2125	2765	1495	2130	2136.71	0.79	0	-11897	2203	2166	2133	2096	2063	2150	2080	30	635	100	1320	5	1	29913930	637	15.66	3.37	12	0.12	136.00	632.00	4815	20230526	-55.76	1750	20230427	21.71	2940	-27.55	20240112	2020	5.45	20240206	4815	-55.76	20230526	1750	21.71	20230427	2.11	N	388790	100	29 억		236397	N	N	0	N	00	N
32	20240226	101138	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2125	-5	5	-0.23	56891005	26607	22.52	2140	2155	2125	2765	1495	2130	2138.20	0.79	0	-10909	2203	2166	2133	2096	2063	2150	2080	30	635	100	1320	5	1	29913930	636	15.62	3.36	12	0.09	136.00	632.00	4815	20230526	-55.87	1750	20230427	21.43	2940	-27.72	20240112	2020	5.20	20240206	4815	-55.87	20230526	1750	21.43	20230427	2.11	N	388790	100	29 억		236397	N	N	0	N	00	N
33	20240226	091137	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2130	0	3	0.00	31641415	14769	12.50	2140	2150	2125	2765	1495	2130	2142.42	0.79	0	-12440	2203	2166	2133	2096	2063	2150	2080	30	635	100	1320	5	1	29913930	637	15.66	3.37	12	0.05	136.00	632.00	4815	20230526	-55.76	1750	20230427	21.71	2940	-27.55	20240112	2020	5.45	20240206	4815	-55.76	20230526	1750	21.71	20230427	2.11	N	388790	100	29 억		236397	N	N	0	N	00	N
34	20240223	161138	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2130	-35	5	-1.62	249324075	117376	62.94	2150	2170	2100	2810	1520	2165	2124.15	0.83	0	-12304	2265	2215	2175	2125	2085	2195	2105	30	645	100	1340	5	1	29913930	637	15.66	3.37	12	0.39	136.00	632.00	4815	20230526	-55.76	1750	20230427	21.71	2940	-27.55	20240112	2020	5.45	20240206	4815	-55.76	20230526	1750	21.71	20230427	2.13	N	388790	100	29 억		248701	N	N	0	N	00	N
35	20240223	151131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2125	-40	5	-1.85	239040355	112535	60.35	2150	2170	2100	2810	1520	2165	2124.14	0.83	0	-10889	2265	2215	2175	2125	2085	2195	2105	30	645	100	1340	5	1	29913930	636	15.62	3.36	12	0.38	136.00	632.00	4815	20230526	-55.87	1750	20230427	21.43	2940	-27.72	20240112	2020	5.20	20240206	4815	-55.87	20230526	1750	21.43	20230427	2.13	N	388790	100	29 억		248701	N	N	0	N	00	N
36	20240223	141131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2120	-45	5	-2.08	220926540	103995	55.77	2150	2170	2100	2810	1520	2165	2124.40	0.83	0	-10833	2265	2215	2175	2125	2085	2195	2105	30	645	100	1340	5	1	29913930	634	15.59	3.35	12	0.35	136.00	632.00	4815	20230526	-55.97	1750	20230427	21.14	2940	-27.89	20240112	2020	4.95	20240206	4815	-55.97	20230526	1750	21.14	20230427	2.13	N	388790	100	29 억		248701	N	N	0	N	00	N
37	20240223	131131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2125	-40	5	-1.85	200885630	94522	50.69	2150	2170	2100	2810	1520	2165	2125.28	0.83	0	-12273	2265	2215	2175	2125	2085	2195	2105	30	645	100	1340	5	1	29913930	636	15.62	3.36	12	0.32	136.00	632.00	4815	20230526	-55.87	1750	20230427	21.43	2940	-27.72	20240112	2020	5.20	20240206	4815	-55.87	20230526	1750	21.43	20230427	2.13	N	388790	100	29 억		248701	N	N	0	N	00	N
38	20240223	121134	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2120	-45	5	-2.08	189744970	89281	47.88	2150	2170	2100	2810	1520	2165	2125.26	0.83	0	-11069	2265	2215	2175	2125	2085	2195	2105	30	645	100	1340	5	1	29913930	634	15.59	3.35	12	0.30	136.00	632.00	4815	20230526	-55.97	1750	20230427	21.14	2940	-27.89	20240112	2020	4.95	20240206	4815	-55.97	20230526	1750	21.14	20230427	2.13	N	388790	100	29 억		248701	N	N	0	N	00	N
39	20240223	111118	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2130	-35	5	-1.62	170276420	80099	42.95	2150	2170	2100	2810	1520	2165	2125.82	0.83	0	-15559	2265	2215	2175	2125	2085	2195	2105	30	645	100	1340	5	1	29913930	637	15.66	3.37	12	0.27	136.00	632.00	4815	20230526	-55.76	1750	20230427	21.71	2940	-27.55	20240112	2020	5.45	20240206	4815	-55.76	20230526	1750	21.71	20230427	2.13	N	388790	100	29 억		248701	N	N	0	N	00	N
40	20240223	101127	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2125	-40	5	-1.85	124684020	58638	31.45	2150	2170	2100	2810	1520	2165	2126.33	0.83	0	-14711	2265	2215	2175	2125	2085	2195	2105	30	645	100	1340	5	1	29913930	636	15.62	3.36	12	0.20	136.00	632.00	4815	20230526	-55.87	1750	20230427	21.43	2940	-27.72	20240112	2020	5.20	20240206	4815	-55.87	20230526	1750	21.43	20230427	2.13	N	388790	100	29 억		248701	N	N	0	N	00	N
41	20240223	091129	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2125	-40	5	-1.85	45194860	21157	11.35	2150	2170	2125	2810	1520	2165	2136.17	0.83	0	2717	2265	2215	2175	2125	2085	2195	2105	30	645	100	1340	5	1	29913930	636	15.62	3.36	12	0.07	136.00	632.00	4815	20230526	-55.87	1750	20230427	21.43	2940	-27.72	20240112	2020	5.20	20240206	4815	-55.87	20230526	1750	21.43	20230427	2.13	N	388790	100	29 억		248701	N	N	0	N	00	N
42	20240222	161115	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2165	-10	5	-0.46	401204790	185851	111.06	2225	2225	2135	2825	1525	2175	2158.74	0.64	0	52917	2281	2227	2201	2147	2121	2215	2135	30	650	100	1340	5	1	29913930	648	15.92	3.43	12	0.62	136.00	632.00	4815	20230526	-55.04	1750	20230427	23.71	2940	-26.36	20240112	2020	7.18	20240206	4815	-55.04	20230526	1750	23.71	20230427	2.08	N	388790	100	29 억		192724	N	N	0	N	00	N
43	20240222	151124	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2165	-10	5	-0.46	393679665	182370	108.98	2225	2225	2135	2825	1525	2175	2158.69	0.64	0	52877	2281	2227	2201	2147	2121	2215	2135	30	650	100	1340	5	1	29913930	648	15.92	3.43	12	0.61	136.00	632.00	4815	20230526	-55.04	1750	20230427	23.71	2940	-26.36	20240112	2020	7.18	20240206	4815	-55.04	20230526	1750	23.71	20230427	2.08	N	388790	100	29 억		192724	N	N	0	N	00	N
44	20240222	141122	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2160	-15	5	-0.69	348900040	161606	96.57	2225	2225	2135	2825	1525	2175	2158.95	0.64	0	54669	2281	2227	2201	2147	2121	2215	2135	30	650	100	1340	5	1	29913930	646	15.88	3.42	12	0.54	136.00	632.00	4815	20230526	-55.14	1750	20230427	23.43	2940	-26.53	20240112	2020	6.93	20240206	4815	-55.14	20230526	1750	23.43	20230427	2.08	N	388790	100	29 억		192724	N	N	0	N	00	N
45	20240222	131107	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2185	10	2	0.46	278183385	128810	76.98	2225	2225	2135	2825	1525	2175	2159.64	0.64	0	48867	2281	2227	2201	2147	2121	2215	2135	30	650	100	1340	5	1	29913930	654	16.07	3.46	12	0.43	136.00	632.00	4815	20230526	-54.62	1750	20230427	24.86	2940	-25.68	20240112	2020	8.17	20240206	4815	-54.62	20230526	1750	24.86	20230427	2.08	N	388790	100	29 억		192724	N	N	0	N	00	N
46	20240222	121117	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2175	0	3	0.00	266882750	123628	73.88	2225	2225	2135	2825	1525	2175	2158.76	0.64	0	46641	2281	2227	2201	2147	2121	2215	2135	30	650	100	1340	5	1	29913930	651	15.99	3.44	12	0.41	136.00	632.00	4815	20230526	-54.83	1750	20230427	24.29	2940	-26.02	20240112	2020	7.67	20240206	4815	-54.83	20230526	1750	24.29	20230427	2.08	N	388790	100	29 억		192724	N	N	0	N	00	N
47	20240222	111117	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2185	10	2	0.46	257031845	119106	71.18	2225	2225	2135	2825	1525	2175	2158.01	0.64	0	45833	2281	2227	2201	2147	2121	2215	2135	30	650	100	1340	5	1	29913930	654	16.07	3.46	12	0.40	136.00	632.00	4815	20230526	-54.62	1750	20230427	24.86	2940	-25.68	20240112	2020	8.17	20240206	4815	-54.62	20230526	1750	24.86	20230427	2.08	N	388790	100	29 억		192724	N	N	0	N	00	N
48	20240222	101107	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2155	-20	5	-0.92	136609250	63268	37.81	2225	2225	2135	2825	1525	2175	2159.22	0.64	0	15328	2281	2227	2201	2147	2121	2215	2135	30	650	100	1340	5	1	29913930	645	15.85	3.41	12	0.21	136.00	632.00	4815	20230526	-55.24	1750	20230427	23.14	2940	-26.70	20240112	2020	6.68	20240206	4815	-55.24	20230526	1750	23.14	20230427	2.08	N	388790	100	29 억		192724	N	N	0	N	00	N
49	20240222	091126	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2185	10	2	0.46	29709405	13630	8.15	2225	2225	2165	2825	1525	2175	2179.71	0.64	0	-8160	2281	2227	2201	2147	2121	2215	2135	30	650	100	1340	5	1	29913930	654	16.07	3.46	12	0.05	136.00	632.00	4815	20230526	-54.62	1750	20230427	24.86	2940	-25.68	20240112	2020	8.17	20240206	4815	-54.62	20230526	1750	24.86	20230427	2.08	N	388790	100	29 억		192724	N	N	0	N	00	N
50	20240221	161112	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2175	-55	5	-2.47	367219000	166587	158.11	2205	2255	2175	2895	1565	2230	2204.37	0.56	0	27741	2320	2275	2245	2200	2170	2260	2185	30	665	100	1380	5	1	29913930	651	15.99	3.44	12	0.56	136.00	632.00	4815	20230526	-54.83	1750	20230427	24.29	2940	-26.02	20240112	2020	7.67	20240206	4815	-54.83	20230526	1750	24.29	20230427	2.07	N	388790	100	29 억		166458	N	N	0	N	00	N
51	20240221	151103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2195	-35	5	-1.57	347774550	157654	149.63	2205	2255	2180	2895	1565	2230	2205.94	0.56	0	30943	2320	2275	2245	2200	2170	2260	2185	30	665	100	1380	5	1	29913930	657	16.14	3.47	12	0.53	136.00	632.00	4815	20230526	-54.41	1750	20230427	25.43	2940	-25.34	20240112	2020	8.66	20240206	4815	-54.41	20230526	1750	25.43	20230427	2.07	N	388790	100	29 억		166458	N	N	0	N	00	N
52	20240221	141100	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2210	-20	5	-0.90	315254415	142809	135.54	2205	2255	2190	2895	1565	2230	2207.52	0.56	0	30552	2320	2275	2245	2200	2170	2260	2185	30	665	100	1380	5	1	29913930	661	16.25	3.50	12	0.48	136.00	632.00	4815	20230526	-54.10	1750	20230427	26.29	2940	-24.83	20240112	2020	9.41	20240206	4815	-54.10	20230526	1750	26.29	20230427	2.07	N	388790	100	29 억		166458	N	N	0	N	00	N
53	20240221	131101	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2235	5	2	0.22	195446260	88292	83.80	2205	2255	2190	2895	1565	2230	2213.63	0.56	0	3492	2320	2275	2245	2200	2170	2260	2185	30	665	100	1380	5	1	29913930	669	16.43	3.54	12	0.30	136.00	632.00	4815	20230526	-53.58	1750	20230427	27.71	2940	-23.98	20240112	2020	10.64	20240206	4815	-53.58	20230526	1750	27.71	20230427	2.07	N	388790	100	29 억		166458	N	N	0	N	00	N
54	20240221	121106	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2200	-30	5	-1.35	171948220	77776	73.82	2205	2255	2190	2895	1565	2230	2210.81	0.56	0	4656	2320	2275	2245	2200	2170	2260	2185	30	665	100	1380	5	1	29913930	658	16.18	3.48	12	0.26	136.00	632.00	4815	20230526	-54.31	1750	20230427	25.71	2940	-25.17	20240112	2020	8.91	20240206	4815	-54.31	20230526	1750	25.71	20230427	2.07	N	388790	100	29 억		166458	N	N	0	N	00	N
55	20240221	111111	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2230	0	3	0.00	131224835	59361	56.34	2205	2255	2190	2895	1565	2230	2210.62	0.56	0	2873	2320	2275	2245	2200	2170	2260	2185	30	665	100	1380	5	1	29913930	667	16.40	3.53	12	0.20	136.00	632.00	4815	20230526	-53.69	1750	20230427	27.43	2940	-24.15	20240112	2020	10.40	20240206	4815	-53.69	20230526	1750	27.43	20230427	2.07	N	388790	100	29 억		166458	N	N	0	N	00	N
56	20240221	101100	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2210	-20	5	-0.90	94837250	42928	40.74	2205	2255	2190	2895	1565	2230	2209.22	0.56	0	-1214	2320	2275	2245	2200	2170	2260	2185	30	665	100	1380	5	1	29913930	661	16.25	3.50	12	0.14	136.00	632.00	4815	20230526	-54.10	1750	20230427	26.29	2940	-24.83	20240112	2020	9.41	20240206	4815	-54.10	20230526	1750	26.29	20230427	2.07	N	388790	100	29 억		166458	N	N	0	N	00	N
57	20240221	091103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2250	20	2	0.90	6385210	2879	2.73	2205	2255	2205	2895	1565	2230	2217.86	0.56	0	-494	2320	2275	2245	2200	2170	2260	2185	30	665	100	1380	5	1	29913930	673	16.54	3.56	12	0.01	136.00	632.00	4815	20230526	-53.27	1750	20230427	28.57	2940	-23.47	20240112	2020	11.39	20240206	4815	-53.27	20230526	1750	28.57	20230427	2.07	N	388790	100	29 억		166458	N	N	0	N	00	N
58	20240220	161056	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2230	-30	5	-1.33	234692555	105182	103.71	2270	2290	2215	2935	1585	2260	2231.30	0.65	0	-23478	2293	2276	2253	2236	2213	2265	2225	30	675	100	1400	5	1	29913930	667	16.40	3.53	12	0.35	136.00	632.00	4815	20230526	-53.69	1750	20230427	27.43	2940	-24.15	20240112	2020	10.40	20240206	4815	-53.69	20230526	1750	27.43	20230427	2.14	N	388790	100	29 억		193286	N	N	0	N	00	N
59	20240220	151054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2240	-20	5	-0.88	227546045	101976	100.55	2270	2290	2215	2935	1585	2260	2231.37	0.65	0	-21532	2293	2276	2253	2236	2213	2265	2225	30	675	100	1400	5	1	29913930	670	16.47	3.54	12	0.34	136.00	632.00	4815	20230526	-53.48	1750	20230427	28.00	2940	-23.81	20240112	2020	10.89	20240206	4815	-53.48	20230526	1750	28.00	20230427	2.14	N	388790	100	29 억		193286	N	N	0	N	00	N
60	20240220	141049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2230	-30	5	-1.33	180454470	80770	79.64	2270	2290	2220	2935	1585	2260	2234.18	0.65	0	-22319	2293	2276	2253	2236	2213	2265	2225	30	675	100	1400	5	1	29913930	667	16.40	3.53	12	0.27	136.00	632.00	4815	20230526	-53.69	1750	20230427	27.43	2940	-24.15	20240112	2020	10.40	20240206	4815	-53.69	20230526	1750	27.43	20230427	2.14	N	388790	100	29 억		193286	N	N	0	N	00	N
61	20240220	131056	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2235	-25	5	-1.11	140460005	62842	61.96	2270	2290	2225	2935	1585	2260	2235.13	0.65	0	-20346	2293	2276	2253	2236	2213	2265	2225	30	675	100	1400	5	1	29913930	669	16.43	3.54	12	0.21	136.00	632.00	4815	20230526	-53.58	1750	20230427	27.71	2940	-23.98	20240112	2020	10.64	20240206	4815	-53.58	20230526	1750	27.71	20230427	2.14	N	388790	100	29 억		193286	N	N	0	N	00	N
62	20240220	121045	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2245	-15	5	-0.66	103232975	46183	45.54	2270	2290	2225	2935	1585	2260	2235.30	0.65	0	-12622	2293	2276	2253	2236	2213	2265	2225	30	675	100	1400	5	1	29913930	672	16.51	3.55	12	0.15	136.00	632.00	4815	20230526	-53.37	1750	20230427	28.29	2940	-23.64	20240112	2020	11.14	20240206	4815	-53.37	20230526	1750	28.29	20230427	2.14	N	388790	100	29 억		193286	N	N	0	N	00	N
63	20240220	111050	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2250	-10	5	-0.44	90705605	40562	39.99	2270	2290	2225	2935	1585	2260	2236.22	0.65	0	-11352	2293	2276	2253	2236	2213	2265	2225	30	675	100	1400	5	1	29913930	673	16.54	3.56	12	0.14	136.00	632.00	4815	20230526	-53.27	1750	20230427	28.57	2940	-23.47	20240112	2020	11.39	20240206	4815	-53.27	20230526	1750	28.57	20230427	2.14	N	388790	100	29 억		193286	N	N	0	N	00	N
64	20240220	101044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2250	-10	5	-0.44	64061230	28624	28.22	2270	2290	2225	2935	1585	2260	2238.03	0.65	0	-11789	2293	2276	2253	2236	2213	2265	2225	30	675	100	1400	5	1	29913930	673	16.54	3.56	12	0.10	136.00	632.00	4815	20230526	-53.27	1750	20230427	28.57	2940	-23.47	20240112	2020	11.39	20240206	4815	-53.27	20230526	1750	28.57	20230427	2.14	N	388790	100	29 억		193286	N	N	0	N	00	N
65	20240220	091103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2270	10	2	0.44	4953910	2186	2.16	2270	2290	2260	2935	1585	2260	2266.20	0.65	0	-1371	2293	2276	2253	2236	2213	2265	2225	30	675	100	1400	5	1	29913930	679	16.69	3.59	12	0.01	136.00	632.00	4815	20230526	-52.86	1750	20230427	29.71	2940	-22.79	20240112	2020	12.38	20240206	4815	-52.86	20230526	1750	29.71	20230427	2.14	N	388790	100	29 억		193286	N	N	0	N	00	N
66	20240219	161058	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2260	-10	5	-0.44	225719330	100654	76.68	2270	2270	2230	2950	1590	2270	2242.53	0.55	0	26334	2350	2310	2260	2220	2170	2285	2195	30	680	100	1400	5	1	29913930	676	16.62	3.58	12	0.34	136.00	632.00	4815	20230526	-53.06	1750	20230427	29.14	2940	-23.13	20240112	2020	11.88	20240206	4815	-53.06	20230526	1750	29.14	20230427	2.17	N	388790	100	29 억		164096	N	N	0	N	00	N
67	20240219	151101	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2255	-15	5	-0.66	219580580	97925	74.60	2270	2270	2230	2950	1590	2270	2242.33	0.55	0	26306	2350	2310	2260	2220	2170	2285	2195	30	680	100	1400	5	1	29913930	675	16.58	3.57	12	0.33	136.00	632.00	4815	20230526	-53.17	1750	20230427	28.86	2940	-23.30	20240112	2020	11.63	20240206	4815	-53.17	20230526	1750	28.86	20230427	2.17	N	388790	100	29 억		164096	N	N	0	N	00	N
68	20240219	141100	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2255	-15	5	-0.66	190796440	85139	64.86	2270	2270	2230	2950	1590	2270	2241.00	0.55	0	26546	2350	2310	2260	2220	2170	2285	2195	30	680	100	1400	5	1	29913930	675	16.58	3.57	12	0.28	136.00	632.00	4815	20230526	-53.17	1750	20230427	28.86	2940	-23.30	20240112	2020	11.63	20240206	4815	-53.17	20230526	1750	28.86	20230427	2.17	N	388790	100	29 억		164096	N	N	0	N	00	N
69	20240219	131058	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2245	-25	5	-1.10	178501045	79673	60.70	2270	2270	2230	2950	1590	2270	2240.42	0.55	0	27193	2350	2310	2260	2220	2170	2285	2195	30	680	100	1400	5	1	29913930	672	16.51	3.55	12	0.27	136.00	632.00	4815	20230526	-53.37	1750	20230427	28.29	2940	-23.64	20240112	2020	11.14	20240206	4815	-53.37	20230526	1750	28.29	20230427	2.17	N	388790	100	29 억		164096	N	N	0	N	00	N
70	20240219	121057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2245	-25	5	-1.10	153635755	68613	52.27	2270	2270	2230	2950	1590	2270	2239.16	0.55	0	26246	2350	2310	2260	2220	2170	2285	2195	30	680	100	1400	5	1	29913930	672	16.51	3.55	12	0.23	136.00	632.00	4815	20230526	-53.37	1750	20230427	28.29	2940	-23.64	20240112	2020	11.14	20240206	4815	-53.37	20230526	1750	28.29	20230427	2.17	N	388790	100	29 억		164096	N	N	0	N	00	N
71	20240219	111053	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2235	-35	5	-1.54	75112170	33516	25.53	2270	2270	2230	2950	1590	2270	2241.08	0.55	0	3275	2350	2310	2260	2220	2170	2285	2195	30	680	100	1400	5	1	29913930	669	16.43	3.54	12	0.11	136.00	632.00	4815	20230526	-53.58	1750	20230427	27.71	2940	-23.98	20240112	2020	10.64	20240206	4815	-53.58	20230526	1750	27.71	20230427	2.17	N	388790	100	29 억		164096	N	N	0	N	00	N
72	20240219	101050	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2245	-25	5	-1.10	58643640	26147	19.92	2270	2270	2235	2950	1590	2270	2242.84	0.55	0	2812	2350	2310	2260	2220	2170	2285	2195	30	680	100	1400	5	1	29913930	672	16.51	3.55	12	0.09	136.00	632.00	4815	20230526	-53.37	1750	20230427	28.29	2940	-23.64	20240112	2020	11.14	20240206	4815	-53.37	20230526	1750	28.29	20230427	2.17	N	388790	100	29 억		164096	N	N	0	N	00	N
73	20240219	091051	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2255	-15	5	-0.66	7959385	3527	2.69	2270	2270	2235	2950	1590	2270	2256.70	0.55	0	-591	2350	2310	2260	2220	2170	2285	2195	30	680	100	1400	5	1	29913930	675	16.58	3.57	12	0.01	136.00	632.00	4815	20230526	-53.17	1750	20230427	28.86	2940	-23.30	20240112	2020	11.63	20240206	4815	-53.17	20230526	1750	28.86	20230427	2.17	N	388790	100	29 억		164096	N	N	0	N	00	N
74	20240216	161041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2270	0	3	0.00	292057875	129962	50.55	2300	2300	2210	2950	1590	2270	2247.26	0.60	0	-14270	2320	2295	2255	2230	2190	2307	2242	30	680	100	1400	5	1	29913930	679	16.69	3.59	12	0.43	136.00	632.00	4815	20230526	-52.86	1750	20230427	29.71	2940	-22.79	20240112	2020	12.38	20240206	4815	-52.86	20230526	1750	29.71	20230427	2.20	N	388790	100	29 억		179364	N	N	0	N	00	N
75	20240216	151051	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2275	5	2	0.22	283412455	126148	49.07	2300	2300	2210	2950	1590	2270	2246.67	0.60	0	-13120	2320	2295	2255	2230	2190	2307	2242	30	680	100	1400	5	1	29913930	681	16.73	3.60	12	0.42	136.00	632.00	4815	20230526	-52.75	1750	20230427	30.00	2940	-22.62	20240112	2020	12.62	20240206	4815	-52.75	20230526	1750	30.00	20230427	2.20	N	388790	100	29 억		179364	N	N	0	N	00	N
76	20240216	141055	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2270	0	3	0.00	222692485	99214	38.59	2300	2300	2210	2950	1590	2270	2244.57	0.60	0	-18450	2320	2295	2255	2230	2190	2307	2242	30	680	100	1400	5	1	29913930	679	16.69	3.59	12	0.33	136.00	632.00	4815	20230526	-52.86	1750	20230427	29.71	2940	-22.79	20240112	2020	12.38	20240206	4815	-52.86	20230526	1750	29.71	20230427	2.20	N	388790	100	29 억		179364	N	N	0	N	00	N
77	20240216	131048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2270	0	3	0.00	206273590	91980	35.78	2300	2300	2210	2950	1590	2270	2242.59	0.60	0	-18534	2320	2295	2255	2230	2190	2307	2242	30	680	100	1400	5	1	29913930	679	16.69	3.59	12	0.31	136.00	632.00	4815	20230526	-52.86	1750	20230427	29.71	2940	-22.79	20240112	2020	12.38	20240206	4815	-52.86	20230526	1750	29.71	20230427	2.20	N	388790	100	29 억		179364	N	N	0	N	00	N
78	20240216	121052	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2250	-20	5	-0.88	162698760	72756	28.30	2300	2300	2210	2950	1590	2270	2236.22	0.60	0	-17797	2320	2295	2255	2230	2190	2307	2242	30	680	100	1400	5	1	29913930	673	16.54	3.56	12	0.24	136.00	632.00	4815	20230526	-53.27	1750	20230427	28.57	2940	-23.47	20240112	2020	11.39	20240206	4815	-53.27	20230526	1750	28.57	20230427	2.20	N	388790	100	29 억		179364	N	N	0	N	00	N
79	20240216	111058	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2220	-50	5	-2.20	96429015	43132	16.78	2300	2300	2210	2950	1590	2270	2235.67	0.60	0	-14466	2320	2295	2255	2230	2190	2307	2242	30	680	100	1400	5	1	29913930	664	16.32	3.51	12	0.14	136.00	632.00	4815	20230526	-53.89	1750	20230427	26.86	2940	-24.49	20240112	2020	9.90	20240206	4815	-53.89	20230526	1750	26.86	20230427	2.20	N	388790	100	29 억		179364	N	N	0	N	00	N
80	20240216	091046	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2240	-30	5	-1.32	28297855	12518	4.87	2300	2300	2235	2950	1590	2270	2260.57	0.60	0	-1153	2320	2295	2255	2230	2190	2307	2242	30	680	100	1400	5	1	29913930	670	16.47	3.54	12	0.04	136.00	632.00	4815	20230526	-53.48	1750	20230427	28.00	2940	-23.81	20240112	2020	10.89	20240206	4815	-53.48	20230526	1750	28.00	20230427	2.20	N	388790	100	29 억		179364	N	N	0	N	00	N
81	20240215	161041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2270	25	2	1.11	579579735	256592	194.65	2265	2280	2215	2915	1575	2245	2258.74	0.63	0	-8201	2328	2286	2233	2191	2138	2307	2212	30	670	100	1390	5	1	29913930	679	16.69	3.59	12	0.86	136.00	632.00	4815	20230526	-52.86	1750	20230427	29.71	2940	-22.79	20240112	2020	12.38	20240206	4815	-52.86	20230526	1750	29.71	20230427	2.28	N	388790	100	29 억		187565	N	N	0	N	00	N
82	20240215	151048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2265	20	2	0.89	569077990	251958	191.14	2265	2280	2215	2915	1575	2245	2258.62	0.63	0	-7865	2328	2286	2233	2191	2138	2307	2212	30	670	100	1390	5	1	29913930	678	16.65	3.58	12	0.84	136.00	632.00	4815	20230526	-52.96	1750	20230427	29.43	2940	-22.96	20240112	2020	12.13	20240206	4815	-52.96	20230526	1750	29.43	20230427	2.28	N	388790	100	29 억		187565	N	N	0	N	00	N
83	20240215	141040	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2260	15	2	0.67	236233995	105021	79.67	2265	2280	2215	2915	1575	2245	2249.40	0.63	0	-1838	2328	2286	2233	2191	2138	2307	2212	30	670	100	1390	5	1	29913930	676	16.62	3.58	12	0.35	136.00	632.00	4815	20230526	-53.06	1750	20230427	29.14	2940	-23.13	20240112	2020	11.88	20240206	4815	-53.06	20230526	1750	29.14	20230427	2.28	N	388790	100	29 억		187565	N	N	0	N	00	N
84	20240215	131008	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2280	35	2	1.56	181255050	80790	61.29	2265	2280	2215	2915	1575	2245	2243.53	0.63	0	1735	2328	2286	2233	2191	2138	2307	2212	30	670	100	1390	5	1	29913930	682	16.76	3.61	12	0.27	136.00	632.00	4815	20230526	-52.65	1750	20230427	30.29	2940	-22.45	20240112	2020	12.87	20240206	4815	-52.65	20230526	1750	30.29	20230427	2.28	N	388790	100	29 억		187565	N	N	0	N	00	N
85	20240215	121041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2260	15	2	0.67	154022170	68757	52.16	2265	2280	2215	2915	1575	2245	2240.09	0.63	0	-330	2328	2286	2233	2191	2138	2307	2212	30	670	100	1390	5	1	29913930	676	16.62	3.58	12	0.23	136.00	632.00	4815	20230526	-53.06	1750	20230427	29.14	2940	-23.13	20240112	2020	11.88	20240206	4815	-53.06	20230526	1750	29.14	20230427	2.28	N	388790	100	29 억		187565	N	N	0	N	00	N
86	20240215	111033	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2275	30	2	1.34	127109960	56803	43.09	2265	2280	2215	2915	1575	2245	2237.73	0.63	0	-2342	2328	2286	2233	2191	2138	2307	2212	30	670	100	1390	5	1	29913930	681	16.73	3.60	12	0.19	136.00	632.00	4815	20230526	-52.75	1750	20230427	30.00	2940	-22.62	20240112	2020	12.62	20240206	4815	-52.75	20230526	1750	30.00	20230427	2.28	N	388790	100	29 억		187565	N	N	0	N	00	N
87	20240215	091038	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2225	-20	5	-0.89	31278370	14042	10.65	2265	2275	2215	2915	1575	2245	2227.49	0.63	0	681	2328	2286	2233	2191	2138	2307	2212	30	670	100	1390	5	1	29913930	666	16.36	3.52	12	0.05	136.00	632.00	4815	20230526	-53.79	1750	20230427	27.14	2940	-24.32	20240112	2020	10.15	20240206	4815	-53.79	20230526	1750	27.14	20230427	2.28	N	388790	100	29 억		187565	N	N	0	N	00	N
88	20240214	161028	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2245	5	2	0.22	289620205	129581	60.39	2215	2275	2180	2910	1570	2240	2235.05	0.60	0	5838	2373	2306	2203	2136	2033	2340	2170	30	670	100	1380	5	1	29913930	672	16.51	3.55	12	0.43	136.00	632.00	4815	20230526	-53.37	1750	20230427	28.29	2940	-23.64	20240112	2020	11.14	20240206	4815	-53.37	20230526	1750	28.29	20230427	2.32	N	388790	100	29 억		180794	N	N	0	N	00	N
89	20240214	151032	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2250	10	2	0.45	281047235	125765	58.61	2215	2275	2180	2910	1570	2240	2234.70	0.60	0	6710	2373	2306	2203	2136	2033	2340	2170	30	670	100	1380	5	1	29913930	673	16.54	3.56	12	0.42	136.00	632.00	4815	20230526	-53.27	1750	20230427	28.57	2940	-23.47	20240112	2020	11.39	20240206	4815	-53.27	20230526	1750	28.57	20230427	2.32	N	388790	100	29 억		180794	N	N	0	N	00	N
90	20240214	141027	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2260	20	2	0.89	250961870	112360	52.37	2215	2275	2180	2910	1570	2240	2233.55	0.60	0	8205	2373	2306	2203	2136	2033	2340	2170	30	670	100	1380	5	1	29913930	676	16.62	3.58	12	0.38	136.00	632.00	4815	20230526	-53.06	1750	20230427	29.14	2940	-23.13	20240112	2020	11.88	20240206	4815	-53.06	20230526	1750	29.14	20230427	2.32	N	388790	100	29 억		180794	N	N	0	N	00	N
91	20240214	131030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2265	25	2	1.12	226370250	101454	47.28	2215	2275	2180	2910	1570	2240	2231.26	0.60	0	10800	2373	2306	2203	2136	2033	2340	2170	30	670	100	1380	5	1	29913930	678	16.65	3.58	12	0.34	136.00	632.00	4815	20230526	-52.96	1750	20230427	29.43	2940	-22.96	20240112	2020	12.13	20240206	4815	-52.96	20230526	1750	29.43	20230427	2.32	N	388790	100	29 억		180794	N	N	0	N	00	N
92	20240214	121019	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2230	-10	5	-0.45	152686740	68711	32.02	2215	2260	2180	2910	1570	2240	2222.16	0.60	0	10053	2373	2306	2203	2136	2033	2340	2170	30	670	100	1380	5	1	29913930	667	16.40	3.53	12	0.23	136.00	632.00	4815	20230526	-53.69	1750	20230427	27.43	2940	-24.15	20240112	2020	10.40	20240206	4815	-53.69	20230526	1750	27.43	20230427	2.32	N	388790	100	29 억		180794	N	N	0	N	00	N
93	20240214	111026	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2235	-5	5	-0.22	127538295	57478	26.79	2215	2250	2180	2910	1570	2240	2218.91	0.60	0	16243	2373	2306	2203	2136	2033	2340	2170	30	670	100	1380	5	1	29913930	669	16.43	3.54	12	0.19	136.00	632.00	4815	20230526	-53.58	1750	20230427	27.71	2940	-23.98	20240112	2020	10.64	20240206	4815	-53.58	20230526	1750	27.71	20230427	2.32	N	388790	100	29 억		180794	N	N	0	N	00	N
94	20240214	091018	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2195	-45	5	-2.01	27052315	12245	5.71	2215	2235	2180	2910	1570	2240	2209.25	0.60	0	3716	2373	2306	2203	2136	2033	2340	2170	30	670	100	1380	5	1	29913930	657	16.14	3.47	12	0.04	136.00	632.00	4815	20230526	-54.41	1750	20230427	25.43	2940	-25.34	20240112	2020	8.66	20240206	4815	-54.41	20230526	1750	25.43	20230427	2.32	N	388790	100	29 억		180794	N	N	0	N	00	N
95	20240213	161016	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2240	140	2	6.67	470169825	213772	256.48	2100	2270	2100	2730	1470	2100	2199.01	0.46	0	42855	2153	2126	2108	2081	2063	2140	2095	30	630	100	1300	5	1	29913930	670	16.47	3.54	12	0.71	136.00	632.00	4815	20230526	-53.48	1750	20230427	28.00	2940	-23.81	20240112	2020	10.89	20240206	4815	-53.48	20230526	1750	28.00	20230427	2.29	N	388790	100	29 억		137370	N	N	0	N	00	N
96	20240213	151016	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2240	140	2	6.67	456520610	207674	249.16	2100	2270	2100	2730	1470	2100	2198.26	0.46	0	42652	2153	2126	2108	2081	2063	2140	2095	30	630	100	1300	5	1	29913930	670	16.47	3.54	12	0.69	136.00	632.00	4815	20230526	-53.48	1750	20230427	28.00	2940	-23.81	20240112	2020	10.89	20240206	4815	-53.48	20230526	1750	28.00	20230427	2.29	N	388790	100	29 억		137370	N	N	0	N	00	N
97	20240213	141025	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2225	125	2	5.95	428894315	195280	234.29	2100	2270	2100	2730	1470	2100	2196.30	0.46	0	38695	2153	2126	2108	2081	2063	2140	2095	30	630	100	1300	5	1	29913930	666	16.36	3.52	12	0.65	136.00	632.00	4815	20230526	-53.79	1750	20230427	27.14	2940	-24.32	20240112	2020	10.15	20240206	4815	-53.79	20230526	1750	27.14	20230427	2.29	N	388790	100	29 억		137370	N	N	0	N	00	N
98	20240213	131010	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2200	100	2	4.76	312825445	143336	171.97	2100	2230	2100	2730	1470	2100	2182.46	0.46	0	34051	2153	2126	2108	2081	2063	2140	2095	30	630	100	1300	5	1	29913930	658	16.18	3.48	12	0.48	136.00	632.00	4815	20230526	-54.31	1750	20230427	25.71	2940	-25.17	20240112	2020	8.91	20240206	4815	-54.31	20230526	1750	25.71	20230427	2.29	N	388790	100	29 억		137370	N	N	0	N	00	N
99	20240213	121023	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2215	115	2	5.48	275729075	126539	151.82	2100	2230	2100	2730	1470	2100	2179.00	0.46	0	31749	2153	2126	2108	2081	2063	2140	2095	30	630	100	1300	5	1	29913930	663	16.29	3.50	12	0.42	136.00	632.00	4815	20230526	-54.00	1750	20230427	26.57	2940	-24.66	20240112	2020	9.65	20240206	4815	-54.00	20230526	1750	26.57	20230427	2.29	N	388790	100	29 억		137370	N	N	0	N	00	N
100	20240213	111048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2180	80	2	3.81	153929930	71315	85.56	2100	2185	2100	2730	1470	2100	2158.45	0.46	0	16988	2153	2126	2108	2081	2063	2140	2095	30	630	100	1300	5	1	29913930	652	16.03	3.45	12	0.24	136.00	632.00	4815	20230526	-54.72	1750	20230427	24.57	2940	-25.85	20240112	2020	7.92	20240206	4815	-54.72	20230526	1750	24.57	20230427	2.29	N	388790	100	29 억		137370	N	N	0	N	00	N
101	20240213	100912	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2170	70	2	3.33	128071645	59401	71.27	2100	2185	2100	2730	1470	2100	2156.05	0.46	0	14274	2153	2126	2108	2081	2063	2140	2095	30	630	100	1300	5	1	29913930	649	15.96	3.43	12	0.20	136.00	632.00	4815	20230526	-54.93	1750	20230427	24.00	2940	-26.19	20240112	2020	7.43	20240206	4815	-54.93	20230526	1750	24.00	20230427	2.29	N	388790	100	29 억		137370	N	N	0	N	00	N