KissMeData/380540/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	161152	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1392	-31	5	-2.18	503057913	364705	247.82	1415	1423	1357	1849	997	1423	1379.26	1.06	0	42059	1498	1460	1440	1402	1382	1450	1392	29	426	100	880	1	1	28797096	401	-3.14	1.51	12	1.27	-443.00	924.00	3340	20230331	-58.32	1116	20231031	24.73	2220	-37.30	20240112	1310	6.26	20240103	3340	-58.32	20230331	1116	24.73	20231031	2.16	N	380540	100	28 억		304905	N	N	0	N	00	N
3	20240229	151158	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1395	-28	5	-1.97	484618438	351478	238.83	1415	1423	1357	1849	997	1423	1378.80	1.06	0	45264	1498	1460	1440	1402	1382	1450	1392	29	426	100	880	1	1	28797096	402	-3.15	1.51	12	1.22	-443.00	924.00	3340	20230331	-58.23	1116	20231031	25.00	2220	-37.16	20240112	1310	6.49	20240103	3340	-58.23	20230331	1116	25.00	20231031	2.16	N	380540	100	28 억		304905	N	N	0	N	00	N
4	20240229	141158	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1374	-49	5	-3.44	452590023	328150	222.98	1415	1423	1357	1849	997	1423	1379.22	1.06	0	44872	1498	1460	1440	1402	1382	1450	1392	29	426	100	880	1	1	28797096	396	-3.10	1.49	12	1.14	-443.00	924.00	3340	20230331	-58.86	1116	20231031	23.12	2220	-38.11	20240112	1310	4.89	20240103	3340	-58.86	20230331	1116	23.12	20231031	2.16	N	380540	100	28 억		304905	N	N	0	N	00	N
5	20240229	131156	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1381	-42	5	-2.95	386497492	279885	190.18	1415	1423	1357	1849	997	1423	1380.92	1.06	0	31448	1498	1460	1440	1402	1382	1450	1392	29	426	100	880	1	1	28797096	398	-3.12	1.49	12	0.97	-443.00	924.00	3340	20230331	-58.65	1116	20231031	23.75	2220	-37.79	20240112	1310	5.42	20240103	3340	-58.65	20230331	1116	23.75	20231031	2.16	N	380540	100	28 억		304905	N	N	0	N	00	N
6	20240229	121155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1390	-33	5	-2.32	360581816	261168	177.46	1415	1423	1357	1849	997	1423	1380.65	1.06	0	32719	1498	1460	1440	1402	1382	1450	1392	29	426	100	880	1	1	28797096	400	-3.14	1.50	12	0.91	-443.00	924.00	3340	20230331	-58.38	1116	20231031	24.55	2220	-37.39	20240112	1310	6.11	20240103	3340	-58.38	20230331	1116	24.55	20231031	2.16	N	380540	100	28 억		304905	N	N	0	N	00	N
7	20240229	111200	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1394	-29	5	-2.04	335522829	243202	165.26	1415	1423	1357	1849	997	1423	1379.61	1.06	0	27729	1498	1460	1440	1402	1382	1450	1392	29	426	100	880	1	1	28797096	401	-3.15	1.51	12	0.84	-443.00	924.00	3340	20230331	-58.26	1116	20231031	24.91	2220	-37.21	20240112	1310	6.41	20240103	3340	-58.26	20230331	1116	24.91	20231031	2.16	N	380540	100	28 억		304905	N	N	0	N	00	N
8	20240229	101201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1366	-57	5	-4.01	300913961	218096	148.20	1415	1423	1357	1849	997	1423	1379.73	1.06	0	25859	1498	1460	1440	1402	1382	1450	1392	29	426	100	880	1	1	28797096	393	-3.08	1.48	12	0.76	-443.00	924.00	3340	20230331	-59.10	1116	20231031	22.40	2220	-38.47	20240112	1310	4.27	20240103	3340	-59.10	20230331	1116	22.40	20231031	2.16	N	380540	100	28 억		304905	N	N	0	N	00	N
9	20240229	091158	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1396	-27	5	-1.90	131751719	94177	63.99	1415	1423	1382	1849	997	1423	1398.98	1.06	0	-2363	1498	1460	1440	1402	1382	1450	1392	29	426	100	880	1	1	28797096	402	-3.15	1.51	12	0.33	-443.00	924.00	3340	20230331	-58.20	1116	20231031	25.09	2220	-37.12	20240112	1310	6.56	20240103	3340	-58.20	20230331	1116	25.09	20231031	2.16	N	380540	100	28 억		304905	N	N	0	N	00	N
10	20240228	161049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1423	-30	5	-2.06	209155078	145907	49.91	1435	1478	1420	1888	1018	1453	1433.49	1.09	0	-8571	1546	1499	1467	1420	1388	1483	1404	29	435	100	900	1	1	28797096	410	-3.21	1.54	12	0.51	-443.00	924.00	3340	20230331	-57.40	1116	20231031	27.51	2220	-35.90	20240112	1310	8.63	20240103	3340	-57.40	20230331	1116	27.51	20231031	2.26	N	380540	100	28 억		313453	N	N	0	N	00	N
11	20240228	151046	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1433	-20	5	-1.38	181204367	126327	43.21	1435	1478	1420	1888	1018	1453	1434.41	1.09	0	-6382	1546	1499	1467	1420	1388	1483	1404	29	435	100	900	1	1	28797096	413	-3.23	1.55	12	0.44	-443.00	924.00	3340	20230331	-57.10	1116	20231031	28.41	2220	-35.45	20240112	1310	9.39	20240103	3340	-57.10	20230331	1116	28.41	20231031	2.26	N	380540	100	28 억		313453	N	N	0	N	00	N
12	20240228	141156	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1439	-14	5	-0.96	164536913	114671	39.23	1435	1478	1420	1888	1018	1453	1434.86	1.09	0	-3554	1546	1499	1467	1420	1388	1483	1404	29	435	100	900	1	1	28797096	414	-3.25	1.56	12	0.40	-443.00	924.00	3340	20230331	-56.92	1116	20231031	28.94	2220	-35.18	20240112	1310	9.85	20240103	3340	-56.92	20230331	1116	28.94	20231031	2.26	N	380540	100	28 억		313453	N	N	0	N	00	N
13	20240228	131145	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1428	-25	5	-1.72	146520895	102060	34.91	1435	1478	1420	1888	1018	1453	1435.63	1.09	0	-1548	1546	1499	1467	1420	1388	1483	1404	29	435	100	900	1	1	28797096	411	-3.22	1.55	12	0.35	-443.00	924.00	3340	20230331	-57.25	1116	20231031	27.96	2220	-35.68	20240112	1310	9.01	20240103	3340	-57.25	20230331	1116	27.96	20231031	2.26	N	380540	100	28 억		313453	N	N	0	N	00	N
14	20240228	121200	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1438	-15	5	-1.03	105607314	73336	25.09	1435	1478	1425	1888	1018	1453	1440.05	1.09	0	2375	1546	1499	1467	1420	1388	1483	1404	29	435	100	900	1	1	28797096	414	-3.25	1.56	12	0.25	-443.00	924.00	3340	20230331	-56.95	1116	20231031	28.85	2220	-35.23	20240112	1310	9.77	20240103	3340	-56.95	20230331	1116	28.85	20231031	2.26	N	380540	100	28 억		313453	N	N	0	N	00	N
15	20240228	111115	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1438	-15	5	-1.03	66350951	45938	15.71	1435	1478	1435	1888	1018	1453	1444.36	1.09	0	12343	1546	1499	1467	1420	1388	1483	1404	29	435	100	900	1	1	28797096	414	-3.25	1.56	12	0.16	-443.00	924.00	3340	20230331	-56.95	1116	20231031	28.85	2220	-35.23	20240112	1310	9.77	20240103	3340	-56.95	20230331	1116	28.85	20231031	2.26	N	380540	100	28 억		313453	N	N	0	N	00	N
16	20240228	101157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1451	-2	5	-0.14	50396361	34872	11.93	1435	1478	1435	1888	1018	1453	1445.18	1.09	0	16894	1546	1499	1467	1420	1388	1483	1404	29	435	100	900	1	1	28797096	418	-3.28	1.57	12	0.12	-443.00	924.00	3340	20230331	-56.56	1116	20231031	30.02	2220	-34.64	20240112	1310	10.76	20240103	3340	-56.56	20230331	1116	30.02	20231031	2.26	N	380540	100	28 억		313453	N	N	0	N	00	N
17	20240228	091201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1457	4	2	0.28	34542756	23916	8.18	1435	1478	1435	1888	1018	1453	1444.34	1.09	0	14653	1546	1499	1467	1420	1388	1483	1404	29	435	100	900	1	1	28797096	420	-3.29	1.58	12	0.08	-443.00	924.00	3340	20230331	-56.38	1116	20231031	30.56	2220	-34.37	20240112	1310	11.22	20240103	3340	-56.38	20230331	1116	30.56	20231031	2.26	N	380540	100	28 억		313453	N	N	0	N	00	N
18	20240227	161155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1453	-36	5	-2.42	423992454	291944	51.94	1500	1514	1435	1935	1043	1489	1452.31	1.18	0	-25477	1616	1552	1482	1418	1348	1584	1450	29	446	100	920	1	1	28797096	418	-3.28	1.57	12	1.01	-443.00	924.00	3340	20230331	-56.50	1116	20231031	30.20	2220	-34.55	20240112	1310	10.92	20240103	3340	-56.50	20230331	1116	30.20	20231031	2.28	N	380540	100	28 억		338930	N	N	0	N	00	N
19	20240227	151156	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1455	-34	5	-2.28	422463088	290893	51.75	1500	1514	1435	1935	1043	1489	1452.30	1.18	0	-25384	1616	1552	1482	1418	1348	1584	1450	29	446	100	920	1	1	28797096	419	-3.28	1.57	12	1.01	-443.00	924.00	3340	20230331	-56.44	1116	20231031	30.38	2220	-34.46	20240112	1310	11.07	20240103	3340	-56.44	20230331	1116	30.38	20231031	2.28	N	380540	100	28 억		338930	N	N	0	N	00	N
20	20240227	141153	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1452	-37	5	-2.48	370195488	254749	45.32	1500	1514	1435	1935	1043	1489	1453.18	1.18	0	-23661	1616	1552	1482	1418	1348	1584	1450	29	446	100	920	1	1	28797096	418	-3.28	1.57	12	0.88	-443.00	924.00	3340	20230331	-56.53	1116	20231031	30.11	2220	-34.59	20240112	1310	10.84	20240103	3340	-56.53	20230331	1116	30.11	20231031	2.28	N	380540	100	28 억		338930	N	N	0	N	00	N
21	20240227	131115	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1450	-39	5	-2.62	346401373	238345	42.40	1500	1514	1435	1935	1043	1489	1453.36	1.18	0	-22281	1616	1552	1482	1418	1348	1584	1450	29	446	100	920	1	1	28797096	418	-3.27	1.57	12	0.83	-443.00	924.00	3340	20230331	-56.59	1116	20231031	29.93	2220	-34.68	20240112	1310	10.69	20240103	3340	-56.59	20230331	1116	29.93	20231031	2.28	N	380540	100	28 억		338930	N	N	0	N	00	N
22	20240227	121155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1449	-40	5	-2.69	329440143	226676	40.33	1500	1514	1435	1935	1043	1489	1453.35	1.18	0	-25411	1616	1552	1482	1418	1348	1584	1450	29	446	100	920	1	1	28797096	417	-3.27	1.57	12	0.79	-443.00	924.00	3340	20230331	-56.62	1116	20231031	29.84	2220	-34.73	20240112	1310	10.61	20240103	3340	-56.62	20230331	1116	29.84	20231031	2.28	N	380540	100	28 억		338930	N	N	0	N	00	N
23	20240227	111157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1445	-44	5	-2.96	290320537	199548	35.50	1500	1514	1435	1935	1043	1489	1454.89	1.18	0	-29861	1616	1552	1482	1418	1348	1584	1450	29	446	100	920	1	1	28797096	416	-3.26	1.56	12	0.69	-443.00	924.00	3340	20230331	-56.74	1116	20231031	29.48	2220	-34.91	20240112	1310	10.31	20240103	3340	-56.74	20230331	1116	29.48	20231031	2.28	N	380540	100	28 억		338930	N	N	0	N	00	N
24	20240227	101151	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1455	-34	5	-2.28	184344115	126021	22.42	1500	1514	1437	1935	1043	1489	1462.80	1.18	0	-15215	1616	1552	1482	1418	1348	1584	1450	29	446	100	920	1	1	28797096	419	-3.28	1.57	12	0.44	-443.00	924.00	3340	20230331	-56.44	1116	20231031	30.38	2220	-34.46	20240112	1310	11.07	20240103	3340	-56.44	20230331	1116	30.38	20231031	2.28	N	380540	100	28 억		338930	N	N	0	N	00	N
25	20240227	091156	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1437	-52	5	-3.49	79225871	53538	9.52	1500	1514	1437	1935	1043	1489	1479.81	1.18	0	-9177	1616	1552	1482	1418	1348	1584	1450	29	446	100	920	1	1	28797096	414	-3.24	1.56	12	0.19	-443.00	924.00	3340	20230331	-56.98	1116	20231031	28.76	2220	-35.27	20240112	1310	9.69	20240103	3340	-56.98	20230331	1116	28.76	20231031	2.28	N	380540	100	28 억		338930	N	N	0	N	00	N
26	20240226	161150	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1489	53	2	3.69	819424790	551122	191.34	1439	1546	1412	1866	1006	1436	1486.81	0.94	0	70252	1512	1473	1454	1415	1396	1464	1406	29	430	100	890	1	1	28797096	429	-3.36	1.61	12	1.91	-443.00	924.00	3340	20230331	-55.42	1116	20231031	33.42	2220	-32.93	20240112	1310	13.66	20240103	3340	-55.42	20230331	1116	33.42	20231031	2.43	N	380540	100	28 억		270884	N	N	0	N	00	N
27	20240226	151142	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1474	38	2	2.65	790299861	531503	184.52	1439	1546	1412	1866	1006	1436	1486.92	0.94	0	69669	1512	1473	1454	1415	1396	1464	1406	29	430	100	890	1	1	28797096	424	-3.33	1.60	12	1.85	-443.00	924.00	3340	20230331	-55.87	1116	20231031	32.08	2220	-33.60	20240112	1310	12.52	20240103	3340	-55.87	20230331	1116	32.08	20231031	2.43	N	380540	100	28 억		270884	N	N	0	N	00	N
28	20240226	141148	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1483	47	2	3.27	728699251	489986	170.11	1439	1546	1412	1866	1006	1436	1487.18	0.94	0	67813	1512	1473	1454	1415	1396	1464	1406	29	430	100	890	1	1	28797096	427	-3.35	1.60	12	1.70	-443.00	924.00	3340	20230331	-55.60	1116	20231031	32.89	2220	-33.20	20240112	1310	13.21	20240103	3340	-55.60	20230331	1116	32.89	20231031	2.43	N	380540	100	28 억		270884	N	N	0	N	00	N
29	20240226	131140	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1502	66	2	4.60	586371001	394880	137.09	1439	1546	1412	1866	1006	1436	1484.93	0.94	0	75232	1512	1473	1454	1415	1396	1464	1406	29	430	100	890	1	1	28797096	433	-3.39	1.63	12	1.37	-443.00	924.00	3340	20230331	-55.03	1116	20231031	34.59	2220	-32.34	20240112	1310	14.66	20240103	3340	-55.03	20230331	1116	34.59	20231031	2.43	N	380540	100	28 억		270884	N	N	0	N	00	N
30	20240226	121140	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1453	17	2	1.18	247067901	169674	58.91	1439	1489	1412	1866	1006	1436	1456.13	0.94	0	25241	1512	1473	1454	1415	1396	1464	1406	29	430	100	890	1	1	28797096	418	-3.28	1.57	12	0.59	-443.00	924.00	3340	20230331	-56.50	1116	20231031	30.20	2220	-34.55	20240112	1310	10.92	20240103	3340	-56.50	20230331	1116	30.20	20231031	2.43	N	380540	100	28 억		270884	N	N	0	N	00	N
31	20240226	111138	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1446	10	2	0.70	209779852	143949	49.98	1439	1489	1412	1866	1006	1436	1457.32	0.94	0	34847	1512	1473	1454	1415	1396	1464	1406	29	430	100	890	1	1	28797096	416	-3.26	1.56	12	0.50	-443.00	924.00	3340	20230331	-56.71	1116	20231031	29.57	2220	-34.86	20240112	1310	10.38	20240103	3340	-56.71	20230331	1116	29.57	20231031	2.43	N	380540	100	28 억		270884	N	N	0	N	00	N
32	20240226	101134	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1459	23	2	1.60	164421802	112814	39.17	1439	1489	1412	1866	1006	1436	1457.46	0.94	0	36306	1512	1473	1454	1415	1396	1464	1406	29	430	100	890	1	1	28797096	420	-3.29	1.58	12	0.39	-443.00	924.00	3340	20230331	-56.32	1116	20231031	30.73	2220	-34.28	20240112	1310	11.37	20240103	3340	-56.32	20230331	1116	30.73	20231031	2.43	N	380540	100	28 억		270884	N	N	0	N	00	N
33	20240226	091133	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1444	8	2	0.56	26296677	18452	6.41	1439	1444	1412	1866	1006	1436	1425.14	0.94	0	4041	1512	1473	1454	1415	1396	1464	1406	29	430	100	890	1	1	28797096	416	-3.26	1.56	12	0.06	-443.00	924.00	3340	20230331	-56.77	1116	20231031	29.39	2220	-34.95	20240112	1310	10.23	20240103	3340	-56.77	20230331	1116	29.39	20231031	2.43	N	380540	100	28 억		270884	N	N	0	N	00	N
34	20240223	161135	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1436	-50	5	-3.36	414778493	285661	67.64	1486	1493	1435	1931	1041	1486	1452.17	0.97	0	-9366	1555	1520	1503	1468	1451	1512	1460	29	445	100	920	1	1	28797096	414	-3.24	1.55	12	0.99	-443.00	924.00	3340	20230331	-57.01	1116	20231031	28.67	2220	-35.32	20240112	1310	9.62	20240103	3340	-57.01	20230331	1116	28.67	20231031	2.29	N	380540	100	28 억		278617	N	N	0	N	00	N
35	20240223	151126	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1446	-40	5	-2.69	389521513	268129	63.49	1486	1493	1435	1931	1041	1486	1452.74	0.97	0	-7376	1555	1520	1503	1468	1451	1512	1460	29	445	100	920	1	1	28797096	416	-3.26	1.56	12	0.93	-443.00	924.00	3340	20230331	-56.71	1116	20231031	29.57	2220	-34.86	20240112	1310	10.38	20240103	3340	-56.71	20230331	1116	29.57	20231031	2.29	N	380540	100	28 억		278617	N	N	0	N	00	N
36	20240223	141127	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1442	-44	5	-2.96	349208575	240110	56.85	1486	1493	1435	1931	1041	1486	1454.37	0.97	0	-6258	1555	1520	1503	1468	1451	1512	1460	29	445	100	920	1	1	28797096	415	-3.26	1.56	12	0.83	-443.00	924.00	3340	20230331	-56.83	1116	20231031	29.21	2220	-35.05	20240112	1310	10.08	20240103	3340	-56.83	20230331	1116	29.21	20231031	2.29	N	380540	100	28 억		278617	N	N	0	N	00	N
37	20240223	131127	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1443	-43	5	-2.89	326899338	224613	53.18	1486	1493	1435	1931	1041	1486	1455.39	0.97	0	-7989	1555	1520	1503	1468	1451	1512	1460	29	445	100	920	1	1	28797096	416	-3.26	1.56	12	0.78	-443.00	924.00	3340	20230331	-56.80	1116	20231031	29.30	2220	-35.00	20240112	1310	10.15	20240103	3340	-56.80	20230331	1116	29.30	20231031	2.29	N	380540	100	28 억		278617	N	N	0	N	00	N
38	20240223	121130	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1451	-35	5	-2.36	285183329	195696	46.34	1486	1493	1435	1931	1041	1486	1457.28	0.97	0	-4509	1555	1520	1503	1468	1451	1512	1460	29	445	100	920	1	1	28797096	418	-3.28	1.57	12	0.68	-443.00	924.00	3340	20230331	-56.56	1116	20231031	30.02	2220	-34.64	20240112	1310	10.76	20240103	3340	-56.56	20230331	1116	30.02	20231031	2.29	N	380540	100	28 억		278617	N	N	0	N	00	N
39	20240223	111115	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1460	-26	5	-1.75	174570849	119472	28.29	1486	1493	1446	1931	1041	1486	1461.19	0.97	0	-10200	1555	1520	1503	1468	1451	1512	1460	29	445	100	920	1	1	28797096	420	-3.30	1.58	12	0.41	-443.00	924.00	3340	20230331	-56.29	1116	20231031	30.82	2220	-34.23	20240112	1310	11.45	20240103	3340	-56.29	20230331	1116	30.82	20231031	2.29	N	380540	100	28 억		278617	N	N	0	N	00	N
40	20240223	101123	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1458	-28	5	-1.88	139627576	95489	22.61	1486	1493	1446	1931	1041	1486	1462.24	0.97	0	-11568	1555	1520	1503	1468	1451	1512	1460	29	445	100	920	1	1	28797096	420	-3.29	1.58	12	0.33	-443.00	924.00	3340	20230331	-56.35	1116	20231031	30.65	2220	-34.32	20240112	1310	11.30	20240103	3340	-56.35	20230331	1116	30.65	20231031	2.29	N	380540	100	28 억		278617	N	N	0	N	00	N
41	20240223	091125	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1493	7	2	0.47	41282270	27952	6.62	1486	1493	1453	1931	1041	1486	1476.90	0.97	0	-4179	1555	1520	1503	1468	1451	1512	1460	29	445	100	920	1	1	28797096	430	-3.37	1.62	12	0.10	-443.00	924.00	3340	20230331	-55.30	1116	20231031	33.78	2220	-32.75	20240112	1310	13.97	20240103	3340	-55.30	20230331	1116	33.78	20231031	2.29	N	380540	100	28 억		278617	N	N	0	N	00	N
42	20240222	161111	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1486	-76	5	-4.87	631154177	420048	43.20	1531	1538	1486	2030	1094	1562	1502.65	1.32	0	-101034	1680	1621	1570	1511	1460	1650	1540	29	468	100	960	1	1	28797096	428	-3.35	1.61	12	1.46	-443.00	924.00	3340	20230331	-55.51	1116	20231031	33.15	2220	-33.06	20240112	1310	13.44	20240103	3340	-55.51	20230331	1116	33.15	20231031	2.32	N	380540	100	28 억		378999	N	N	0	N	00	N
43	20240222	151121	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1494	-68	5	-4.35	592903613	394351	40.55	1531	1538	1489	2030	1094	1562	1503.47	1.32	0	-97135	1680	1621	1570	1511	1460	1650	1540	29	468	100	960	1	1	28797096	430	-3.37	1.62	12	1.37	-443.00	924.00	3340	20230331	-55.27	1116	20231031	33.87	2220	-32.70	20240112	1310	14.05	20240103	3340	-55.27	20230331	1116	33.87	20231031	2.32	N	380540	100	28 억		378999	N	N	0	N	00	N
44	20240222	141118	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1495	-67	5	-4.29	534024911	354903	36.50	1531	1538	1490	2030	1094	1562	1504.69	1.32	0	-91182	1680	1621	1570	1511	1460	1650	1540	29	468	100	960	1	1	28797096	431	-3.37	1.62	12	1.23	-443.00	924.00	3340	20230331	-55.24	1116	20231031	33.96	2220	-32.66	20240112	1310	14.12	20240103	3340	-55.24	20230331	1116	33.96	20231031	2.32	N	380540	100	28 억		378999	N	N	0	N	00	N
45	20240222	131103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	-57	5	-3.65	474229278	314940	32.39	1531	1538	1490	2030	1094	1562	1505.75	1.32	0	-85997	1680	1621	1570	1511	1460	1650	1540	29	468	100	960	1	1	28797096	433	-3.40	1.63	12	1.09	-443.00	924.00	3340	20230331	-54.94	1116	20231031	34.86	2220	-32.21	20240112	1310	14.89	20240103	3340	-54.94	20230331	1116	34.86	20231031	2.32	N	380540	100	28 억		378999	N	N	0	N	00	N
46	20240222	121113	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1497	-65	5	-4.16	424746530	281903	28.99	1531	1538	1490	2030	1094	1562	1506.69	1.32	0	-67582	1680	1621	1570	1511	1460	1650	1540	29	468	100	960	1	1	28797096	431	-3.38	1.62	12	0.98	-443.00	924.00	3340	20230331	-55.18	1116	20231031	34.14	2220	-32.57	20240112	1310	14.27	20240103	3340	-55.18	20230331	1116	34.14	20231031	2.32	N	380540	100	28 억		378999	N	N	0	N	00	N
47	20240222	111113	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1498	-64	5	-4.10	368639733	244484	25.14	1531	1538	1490	2030	1094	1562	1507.80	1.32	0	-56581	1680	1621	1570	1511	1460	1650	1540	29	468	100	960	1	1	28797096	431	-3.38	1.62	12	0.85	-443.00	924.00	3340	20230331	-55.15	1116	20231031	34.23	2220	-32.52	20240112	1310	14.35	20240103	3340	-55.15	20230331	1116	34.23	20231031	2.32	N	380540	100	28 억		378999	N	N	0	N	00	N
48	20240222	101103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1506	-56	5	-3.59	220529313	145683	14.98	1531	1538	1501	2030	1094	1562	1513.72	1.32	0	-25030	1680	1621	1570	1511	1460	1650	1540	29	468	100	960	1	1	28797096	434	-3.40	1.63	12	0.51	-443.00	924.00	3340	20230331	-54.91	1116	20231031	34.95	2220	-32.16	20240112	1310	14.96	20240103	3340	-54.91	20230331	1116	34.95	20231031	2.32	N	380540	100	28 억		378999	N	N	0	N	00	N
49	20240222	091123	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1519	-43	5	-2.75	75989925	50014	5.14	1531	1538	1501	2030	1094	1562	1519.26	1.32	0	-8237	1680	1621	1570	1511	1460	1650	1540	29	468	100	960	1	1	28797096	437	-3.43	1.64	12	0.17	-443.00	924.00	3340	20230331	-54.52	1116	20231031	36.11	2220	-31.58	20240112	1310	15.95	20240103	3340	-54.52	20230331	1116	36.11	20231031	2.32	N	380540	100	28 억		378999	N	N	0	N	00	N
50	20240221	161108	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1562	33	2	2.16	1531875202	970460	432.03	1537	1629	1519	1987	1071	1529	1578.52	1.50	0	-49175	1559	1544	1519	1504	1479	1551	1511	29	458	100	940	1	1	28797096	450	-3.53	1.69	12	3.37	-443.00	924.00	3340	20230331	-53.23	1116	20231031	39.96	2220	-29.64	20240112	1310	19.24	20240103	3340	-53.23	20230331	1116	39.96	20231031	2.41	N	380540	100	28 억		431707	N	N	0	N	00	N
51	20240221	151059	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1551	22	2	1.44	1487968837	942260	419.47	1537	1629	1519	1987	1071	1529	1579.15	1.50	0	-46328	1559	1544	1519	1504	1479	1551	1511	29	458	100	940	1	1	28797096	447	-3.50	1.68	12	3.27	-443.00	924.00	3340	20230331	-53.56	1116	20231031	38.98	2220	-30.14	20240112	1310	18.40	20240103	3340	-53.56	20230331	1116	38.98	20231031	2.41	N	380540	100	28 억		431707	N	N	0	N	00	N
52	20240221	141057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1577	48	2	3.14	1359141526	859751	382.74	1537	1629	1519	1987	1071	1529	1580.85	1.50	0	-18309	1559	1544	1519	1504	1479	1551	1511	29	458	100	940	1	1	28797096	454	-3.56	1.71	12	2.99	-443.00	924.00	3340	20230331	-52.78	1116	20231031	41.31	2220	-28.96	20240112	1310	20.38	20240103	3340	-52.78	20230331	1116	41.31	20231031	2.41	N	380540	100	28 억		431707	N	N	0	N	00	N
53	20240221	131058	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1575	46	2	3.01	1300758698	822687	366.24	1537	1629	1519	1987	1071	1529	1581.11	1.50	0	-16646	1559	1544	1519	1504	1479	1551	1511	29	458	100	940	1	1	28797096	454	-3.56	1.70	12	2.86	-443.00	924.00	3340	20230331	-52.84	1116	20231031	41.13	2220	-29.05	20240112	1310	20.23	20240103	3340	-52.84	20230331	1116	41.13	20231031	2.41	N	380540	100	28 억		431707	N	N	0	N	00	N
54	20240221	121102	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1582	53	2	3.47	1244124358	786628	350.19	1537	1629	1519	1987	1071	1529	1581.59	1.50	0	-12550	1559	1544	1519	1504	1479	1551	1511	29	458	100	940	1	1	28797096	456	-3.57	1.71	12	2.73	-443.00	924.00	3340	20230331	-52.63	1116	20231031	41.76	2220	-28.74	20240112	1310	20.76	20240103	3340	-52.63	20230331	1116	41.76	20231031	2.41	N	380540	100	28 억		431707	N	N	0	N	00	N
55	20240221	111107	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1567	38	2	2.49	1124209363	710698	316.39	1537	1629	1519	1987	1071	1529	1581.84	1.50	0	1441	1559	1544	1519	1504	1479	1551	1511	29	458	100	940	1	1	28797096	451	-3.54	1.70	12	2.47	-443.00	924.00	3340	20230331	-53.08	1116	20231031	40.41	2220	-29.41	20240112	1310	19.62	20240103	3340	-53.08	20230331	1116	40.41	20231031	2.41	N	380540	100	28 억		431707	N	N	0	N	00	N
56	20240221	101057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1623	94	2	6.15	702817607	445513	198.33	1537	1629	1519	1987	1071	1529	1577.55	1.50	0	45630	1559	1544	1519	1504	1479	1551	1511	29	458	100	940	1	1	28797096	467	-3.66	1.76	12	1.55	-443.00	924.00	3340	20230331	-51.41	1116	20231031	45.43	2220	-26.89	20240112	1310	23.89	20240103	3340	-51.41	20230331	1116	45.43	20231031	2.41	N	380540	100	28 억		431707	N	N	0	N	00	N
57	20240221	091059	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1531	2	2	0.13	24480795	16000	7.12	1537	1537	1519	1987	1071	1529	1530.05	1.50	0	-6348	1559	1544	1519	1504	1479	1551	1511	29	458	100	940	1	1	28797096	441	-3.46	1.66	12	0.06	-443.00	924.00	3340	20230331	-54.16	1116	20231031	37.19	2220	-31.04	20240112	1310	16.87	20240103	3340	-54.16	20230331	1116	37.19	20231031	2.41	N	380540	100	28 억		431707	N	N	0	N	00	N
58	20240220	161053	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1529	-1	5	-0.07	322976827	214050	82.92	1528	1534	1494	1989	1071	1530	1508.86	1.42	0	22739	1574	1551	1517	1494	1460	1563	1506	29	459	100	940	1	1	28797096	440	-3.45	1.65	12	0.74	-443.00	924.00	3340	20230331	-54.22	1116	20231031	37.01	2220	-31.13	20240112	1310	16.72	20240103	3340	-54.22	20230331	1116	37.01	20231031	2.36	N	380540	100	28 억		408968	N	N	0	N	00	N
59	20240220	151050	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1532	2	2	0.13	309775941	205399	79.57	1528	1534	1494	1989	1071	1530	1508.17	1.42	0	22975	1574	1551	1517	1494	1460	1563	1506	29	459	100	940	1	1	28797096	441	-3.46	1.66	12	0.71	-443.00	924.00	3340	20230331	-54.13	1116	20231031	37.28	2220	-30.99	20240112	1310	16.95	20240103	3340	-54.13	20230331	1116	37.28	20231031	2.36	N	380540	100	28 억		408968	N	N	0	N	00	N
60	20240220	141046	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	-25	5	-1.63	249358552	165577	64.14	1528	1528	1494	1989	1071	1530	1506.00	1.42	0	6546	1574	1551	1517	1494	1460	1563	1506	29	459	100	940	1	1	28797096	433	-3.40	1.63	12	0.57	-443.00	924.00	3340	20230331	-54.94	1116	20231031	34.86	2220	-32.21	20240112	1310	14.89	20240103	3340	-54.94	20230331	1116	34.86	20231031	2.36	N	380540	100	28 억		408968	N	N	0	N	00	N
61	20240220	131052	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1500	-30	5	-1.96	216488771	143732	55.68	1528	1528	1494	1989	1071	1530	1506.20	1.42	0	7157	1574	1551	1517	1494	1460	1563	1506	29	459	100	940	1	1	28797096	432	-3.39	1.62	12	0.50	-443.00	924.00	3340	20230331	-55.09	1116	20231031	34.41	2220	-32.43	20240112	1310	14.50	20240103	3340	-55.09	20230331	1116	34.41	20231031	2.36	N	380540	100	28 억		408968	N	N	0	N	00	N
62	20240220	121042	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	-25	5	-1.63	189010906	125407	48.58	1528	1528	1494	1989	1071	1530	1507.18	1.42	0	6596	1574	1551	1517	1494	1460	1563	1506	29	459	100	940	1	1	28797096	433	-3.40	1.63	12	0.44	-443.00	924.00	3340	20230331	-54.94	1116	20231031	34.86	2220	-32.21	20240112	1310	14.89	20240103	3340	-54.94	20230331	1116	34.86	20231031	2.36	N	380540	100	28 억		408968	N	N	0	N	00	N
63	20240220	111047	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1503	-27	5	-1.76	135195930	89540	34.69	1528	1528	1501	1989	1071	1530	1509.89	1.42	0	6468	1574	1551	1517	1494	1460	1563	1506	29	459	100	940	1	1	28797096	433	-3.39	1.63	12	0.31	-443.00	924.00	3340	20230331	-55.00	1116	20231031	34.68	2220	-32.30	20240112	1310	14.73	20240103	3340	-55.00	20230331	1116	34.68	20231031	2.36	N	380540	100	28 억		408968	N	N	0	N	00	N
64	20240220	101040	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1508	-22	5	-1.44	100836597	66733	25.85	1528	1528	1501	1989	1071	1530	1511.05	1.42	0	11782	1574	1551	1517	1494	1460	1563	1506	29	459	100	940	1	1	28797096	434	-3.40	1.63	12	0.23	-443.00	924.00	3340	20230331	-54.85	1116	20231031	35.13	2220	-32.07	20240112	1310	15.11	20240103	3340	-54.85	20230331	1116	35.13	20231031	2.36	N	380540	100	28 억		408968	N	N	0	N	00	N
65	20240220	091100	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1524	-6	5	-0.39	28068009	18515	7.17	1528	1528	1501	1989	1071	1530	1515.96	1.42	0	3937	1574	1551	1517	1494	1460	1563	1506	29	459	100	940	1	1	28797096	439	-3.44	1.65	12	0.06	-443.00	924.00	3340	20230331	-54.37	1116	20231031	36.56	2220	-31.35	20240112	1310	16.34	20240103	3340	-54.37	20230331	1116	36.56	20231031	2.36	N	380540	100	28 억		408968	N	N	0	N	00	N
66	20240219	161054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1530	43	2	2.89	386088063	254094	117.26	1487	1540	1483	1933	1041	1487	1519.46	1.25	0	50146	1560	1523	1501	1464	1442	1512	1453	29	446	100	920	1	1	28797096	441	-3.45	1.66	12	0.88	-443.00	924.00	3340	20230331	-54.19	1116	20231031	37.10	2220	-31.08	20240112	1310	16.79	20240103	3340	-54.19	20230331	1116	37.10	20231031	2.29	N	380540	100	28 억		358780	N	N	0	N	00	N
67	20240219	151057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1528	41	2	2.76	375425268	247120	114.04	1487	1540	1483	1933	1041	1487	1519.20	1.25	0	47848	1560	1523	1501	1464	1442	1512	1453	29	446	100	920	1	1	28797096	440	-3.45	1.65	12	0.86	-443.00	924.00	3340	20230331	-54.25	1116	20231031	36.92	2220	-31.17	20240112	1310	16.64	20240103	3340	-54.25	20230331	1116	36.92	20231031	2.29	N	380540	100	28 억		358780	N	N	0	N	00	N
68	20240219	141057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1516	29	2	1.95	329131905	216751	100.02	1487	1540	1483	1933	1041	1487	1518.48	1.25	0	47114	1560	1523	1501	1464	1442	1512	1453	29	446	100	920	1	1	28797096	437	-3.42	1.64	12	0.75	-443.00	924.00	3340	20230331	-54.61	1116	20231031	35.84	2220	-31.71	20240112	1310	15.73	20240103	3340	-54.61	20230331	1116	35.84	20231031	2.29	N	380540	100	28 억		358780	N	N	0	N	00	N
69	20240219	131054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1520	33	2	2.22	307753862	202696	93.54	1487	1540	1483	1933	1041	1487	1518.30	1.25	0	51809	1560	1523	1501	1464	1442	1512	1453	29	446	100	920	1	1	28797096	438	-3.43	1.65	12	0.70	-443.00	924.00	3340	20230331	-54.49	1116	20231031	36.20	2220	-31.53	20240112	1310	16.03	20240103	3340	-54.49	20230331	1116	36.20	20231031	2.29	N	380540	100	28 억		358780	N	N	0	N	00	N
70	20240219	121053	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1528	41	2	2.76	280068721	184607	85.19	1487	1540	1483	1933	1041	1487	1517.11	1.25	0	57227	1560	1523	1501	1464	1442	1512	1453	29	446	100	920	1	1	28797096	440	-3.45	1.65	12	0.64	-443.00	924.00	3340	20230331	-54.25	1116	20231031	36.92	2220	-31.17	20240112	1310	16.64	20240103	3340	-54.25	20230331	1116	36.92	20231031	2.29	N	380540	100	28 억		358780	N	N	0	N	00	N
71	20240219	111050	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1533	46	2	3.09	184800349	122564	56.56	1487	1533	1483	1933	1041	1487	1507.79	1.25	0	60252	1560	1523	1501	1464	1442	1512	1453	29	446	100	920	1	1	28797096	441	-3.46	1.66	12	0.43	-443.00	924.00	3340	20230331	-54.10	1116	20231031	37.37	2220	-30.95	20240112	1310	17.02	20240103	3340	-54.10	20230331	1116	37.37	20231031	2.29	N	380540	100	28 억		358780	N	N	0	N	00	N
72	20240219	101046	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1511	24	2	1.61	95884467	64196	29.62	1487	1516	1483	1933	1041	1487	1493.62	1.25	0	34242	1560	1523	1501	1464	1442	1512	1453	29	446	100	920	1	1	28797096	435	-3.41	1.64	12	0.22	-443.00	924.00	3340	20230331	-54.76	1116	20231031	35.39	2220	-31.94	20240112	1310	15.34	20240103	3340	-54.76	20230331	1116	35.39	20231031	2.29	N	380540	100	28 억		358780	N	N	0	N	00	N
73	20240219	091048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1501	14	2	0.94	64575218	43392	20.02	1487	1501	1483	1933	1041	1487	1488.18	1.25	0	31221	1560	1523	1501	1464	1442	1512	1453	29	446	100	920	1	1	28797096	432	-3.39	1.62	12	0.15	-443.00	924.00	3340	20230331	-55.06	1116	20231031	34.50	2220	-32.39	20240112	1310	14.58	20240103	3340	-55.06	20230331	1116	34.50	20231031	2.29	N	380540	100	28 억		358780	N	N	0	N	00	N
74	20240216	161038	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1487	-33	5	-2.17	323661640	216694	127.42	1520	1538	1479	1976	1064	1520	1493.64	1.43	0	-49340	1560	1539	1520	1499	1480	1550	1510	29	456	100	940	1	1	28797096	428	-3.36	1.61	12	0.75	-443.00	924.00	3340	20230331	-55.48	1116	20231031	33.24	2220	-33.02	20240112	1310	13.51	20240103	3340	-55.48	20230331	1116	33.24	20231031	2.28	N	380540	100	28 억		410488	N	N	0	N	00	N
75	20240216	151048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1488	-32	5	-2.11	315450703	211173	124.17	1520	1538	1479	1976	1064	1520	1493.80	1.43	0	-49543	1560	1539	1520	1499	1480	1550	1510	29	456	100	940	1	1	28797096	429	-3.36	1.61	12	0.73	-443.00	924.00	3340	20230331	-55.45	1116	20231031	33.33	2220	-32.97	20240112	1310	13.59	20240103	3340	-55.45	20230331	1116	33.33	20231031	2.28	N	380540	100	28 억		410488	N	N	0	N	00	N
76	20240216	141051	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1495	-25	5	-1.64	302326058	202382	119.00	1520	1538	1479	1976	1064	1520	1493.84	1.43	0	-45197	1560	1539	1520	1499	1480	1550	1510	29	456	100	940	1	1	28797096	431	-3.37	1.62	12	0.70	-443.00	924.00	3340	20230331	-55.24	1116	20231031	33.96	2220	-32.66	20240112	1310	14.12	20240103	3340	-55.24	20230331	1116	33.96	20231031	2.28	N	380540	100	28 억		410488	N	N	0	N	00	N
77	20240216	131045	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1486	-34	5	-2.24	277066371	185435	109.04	1520	1538	1479	1976	1064	1520	1494.14	1.43	0	-42668	1560	1539	1520	1499	1480	1550	1510	29	456	100	940	1	1	28797096	428	-3.35	1.61	12	0.64	-443.00	924.00	3340	20230331	-55.51	1116	20231031	33.15	2220	-33.06	20240112	1310	13.44	20240103	3340	-55.51	20230331	1116	33.15	20231031	2.28	N	380540	100	28 억		410488	N	N	0	N	00	N
78	20240216	121048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1491	-29	5	-1.91	209756467	140082	82.37	1520	1538	1484	1976	1064	1520	1497.38	1.43	0	-43520	1560	1539	1520	1499	1480	1550	1510	29	456	100	940	1	1	28797096	429	-3.37	1.61	12	0.49	-443.00	924.00	3340	20230331	-55.36	1116	20231031	33.60	2220	-32.84	20240112	1310	13.82	20240103	3340	-55.36	20230331	1116	33.60	20231031	2.28	N	380540	100	28 억		410488	N	N	0	N	00	N
79	20240216	111055	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1490	-30	5	-1.97	190618919	127257	74.83	1520	1538	1484	1976	1064	1520	1497.91	1.43	0	-40895	1560	1539	1520	1499	1480	1550	1510	29	456	100	940	1	1	28797096	429	-3.36	1.61	12	0.44	-443.00	924.00	3340	20230331	-55.39	1116	20231031	33.51	2220	-32.88	20240112	1310	13.74	20240103	3340	-55.39	20230331	1116	33.51	20231031	2.28	N	380540	100	28 억		410488	N	N	0	N	00	N
80	20240216	091042	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1533	13	2	0.86	10001479	6589	3.87	1520	1538	1510	1976	1064	1520	1517.91	1.43	0	1052	1560	1539	1520	1499	1480	1550	1510	29	456	100	940	1	1	28797096	441	-3.46	1.66	12	0.02	-443.00	924.00	3340	20230331	-54.10	1116	20231031	37.37	2220	-30.95	20240112	1310	17.02	20240103	3340	-54.10	20230331	1116	37.37	20231031	2.28	N	380540	100	28 억		410488	N	N	0	N	00	N
81	20240215	161037	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1520	0	3	0.00	258216172	169855	116.88	1519	1541	1501	1976	1064	1520	1520.22	1.46	0	-10463	1550	1535	1515	1500	1480	1537	1502	29	456	100	940	1	1	28797096	438	-3.43	1.65	12	0.59	-443.00	924.00	3340	20230331	-54.49	1116	20231031	36.20	2220	-31.53	20240112	1310	16.03	20240103	3340	-54.49	20230331	1116	36.20	20231031	2.25	N	380540	100	28 억		420951	N	N	0	N	00	N
82	20240215	151044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1524	4	2	0.26	250635484	164872	113.45	1519	1541	1501	1976	1064	1520	1520.18	1.46	0	-10116	1550	1535	1515	1500	1480	1537	1502	29	456	100	940	1	1	28797096	439	-3.44	1.65	12	0.57	-443.00	924.00	3340	20230331	-54.37	1116	20231031	36.56	2220	-31.35	20240112	1310	16.34	20240103	3340	-54.37	20230331	1116	36.56	20231031	2.25	N	380540	100	28 억		420951	N	N	0	N	00	N
83	20240215	141037	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1540	20	2	1.32	237487528	156254	107.52	1519	1541	1501	1976	1064	1520	1519.88	1.46	0	-6282	1550	1535	1515	1500	1480	1537	1502	29	456	100	940	1	1	28797096	443	-3.48	1.67	12	0.54	-443.00	924.00	3340	20230331	-53.89	1116	20231031	37.99	2220	-30.63	20240112	1310	17.56	20240103	3340	-53.89	20230331	1116	37.99	20231031	2.25	N	380540	100	28 억		420951	N	N	0	N	00	N
84	20240215	131005	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1518	-2	5	-0.13	175442398	115694	79.61	1519	1535	1501	1976	1064	1520	1516.43	1.46	0	-3117	1550	1535	1515	1500	1480	1537	1502	29	456	100	940	1	1	28797096	437	-3.43	1.64	12	0.40	-443.00	924.00	3340	20230331	-54.55	1116	20231031	36.02	2220	-31.62	20240112	1310	15.88	20240103	3340	-54.55	20230331	1116	36.02	20231031	2.25	N	380540	100	28 억		420951	N	N	0	N	00	N
85	20240215	121038	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1520	0	3	0.00	152693876	100661	69.27	1519	1535	1501	1976	1064	1520	1516.91	1.46	0	-3850	1550	1535	1515	1500	1480	1537	1502	29	456	100	940	1	1	28797096	438	-3.43	1.65	12	0.35	-443.00	924.00	3340	20230331	-54.49	1116	20231031	36.20	2220	-31.53	20240112	1310	16.03	20240103	3340	-54.49	20230331	1116	36.20	20231031	2.25	N	380540	100	28 억		420951	N	N	0	N	00	N
86	20240215	111029	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1523	3	2	0.20	145311931	95802	65.92	1519	1535	1501	1976	1064	1520	1516.79	1.46	0	-3786	1550	1535	1515	1500	1480	1537	1502	29	456	100	940	1	1	28797096	439	-3.44	1.65	12	0.33	-443.00	924.00	3340	20230331	-54.40	1116	20231031	36.47	2220	-31.40	20240112	1310	16.26	20240103	3340	-54.40	20230331	1116	36.47	20231031	2.25	N	380540	100	28 억		420951	N	N	0	N	00	N
87	20240215	091034	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1517	-3	5	-0.20	23469033	15459	10.64	1519	1533	1507	1976	1064	1520	1518.14	1.46	0	2318	1550	1535	1515	1500	1480	1537	1502	29	456	100	940	1	1	28797096	437	-3.42	1.64	12	0.05	-443.00	924.00	3340	20230331	-54.58	1116	20231031	35.93	2220	-31.67	20240112	1310	15.80	20240103	3340	-54.58	20230331	1116	35.93	20231031	2.25	N	380540	100	28 억		420951	N	N	0	N	00	N
88	20240214	161025	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1520	-14	5	-0.91	218400166	144685	67.70	1520	1530	1495	1994	1074	1534	1509.48	1.43	0	7803	1570	1551	1522	1503	1474	1561	1513	29	460	100	950	1	1	28797096	438	-3.43	1.65	12	0.50	-443.00	924.00	3340	20230331	-54.49	1116	20231031	36.20	2220	-31.53	20240112	1310	16.03	20240103	3340	-54.49	20230331	1116	36.20	20231031	2.49	N	380540	100	28 억		413148	N	N	0	N	00	N
89	20240214	151028	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1520	-14	5	-0.91	204921586	135800	63.54	1520	1530	1495	1994	1074	1534	1509.00	1.43	0	5232	1570	1551	1522	1503	1474	1561	1513	29	460	100	950	1	1	28797096	438	-3.43	1.65	12	0.47	-443.00	924.00	3340	20230331	-54.49	1116	20231031	36.20	2220	-31.53	20240112	1310	16.03	20240103	3340	-54.49	20230331	1116	36.20	20231031	2.49	N	380540	100	28 억		413148	N	N	0	N	00	N
90	20240214	141024	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1522	-12	5	-0.78	179058944	118775	55.58	1520	1530	1495	1994	1074	1534	1507.55	1.43	0	4782	1570	1551	1522	1503	1474	1561	1513	29	460	100	950	1	1	28797096	438	-3.44	1.65	12	0.41	-443.00	924.00	3340	20230331	-54.43	1116	20231031	36.38	2220	-31.44	20240112	1310	16.18	20240103	3340	-54.43	20230331	1116	36.38	20231031	2.49	N	380540	100	28 억		413148	N	N	0	N	00	N
91	20240214	131026	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1528	-6	5	-0.39	171015948	113506	53.11	1520	1530	1495	1994	1074	1534	1506.67	1.43	0	5948	1570	1551	1522	1503	1474	1561	1513	29	460	100	950	1	1	28797096	440	-3.45	1.65	12	0.39	-443.00	924.00	3340	20230331	-54.25	1116	20231031	36.92	2220	-31.17	20240112	1310	16.64	20240103	3340	-54.25	20230331	1116	36.92	20231031	2.49	N	380540	100	28 억		413148	N	N	0	N	00	N
92	20240214	121016	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1516	-18	5	-1.17	153322239	101862	47.66	1520	1529	1495	1994	1074	1534	1505.20	1.43	0	746	1570	1551	1522	1503	1474	1561	1513	29	460	100	950	1	1	28797096	437	-3.42	1.64	12	0.35	-443.00	924.00	3340	20230331	-54.61	1116	20231031	35.84	2220	-31.71	20240112	1310	15.73	20240103	3340	-54.61	20230331	1116	35.84	20231031	2.49	N	380540	100	28 억		413148	N	N	0	N	00	N
93	20240214	111022	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1520	-14	5	-0.91	126419831	84018	39.31	1520	1529	1495	1994	1074	1534	1504.68	1.43	0	-750	1570	1551	1522	1503	1474	1561	1513	29	460	100	950	1	1	28797096	438	-3.43	1.65	12	0.29	-443.00	924.00	3340	20230331	-54.49	1116	20231031	36.20	2220	-31.53	20240112	1310	16.03	20240103	3340	-54.49	20230331	1116	36.20	20231031	2.49	N	380540	100	28 억		413148	N	N	0	N	00	N
94	20240214	091015	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1517	-17	5	-1.11	21660957	14305	6.69	1520	1520	1498	1994	1074	1534	1514.22	1.43	0	-7505	1570	1551	1522	1503	1474	1561	1513	29	460	100	950	1	1	28797096	437	-3.42	1.64	12	0.05	-443.00	924.00	3340	20230331	-54.58	1116	20231031	35.93	2220	-31.67	20240112	1310	15.80	20240103	3340	-54.58	20230331	1116	35.93	20231031	2.49	N	380540	100	28 억		413148	N	N	0	N	00	N
95	20240213	161012	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1534	30	2	1.99	323722017	213279	67.83	1505	1541	1493	1955	1053	1504	1517.78	1.32	0	32906	1572	1538	1509	1475	1446	1555	1492	29	451	100	930	1	1	28797096	442	-3.46	1.66	12	0.74	-443.00	924.00	3340	20230331	-54.07	1116	20231031	37.46	2220	-30.90	20240112	1310	17.10	20240103	3340	-54.07	20230331	1116	37.46	20231031	2.46	N	380540	100	28 억		380242	N	N	0	N	00	N
96	20240213	151012	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1533	29	2	1.93	296369307	195435	62.16	1505	1541	1493	1955	1053	1504	1516.46	1.32	0	32465	1572	1538	1509	1475	1446	1555	1492	29	451	100	930	1	1	28797096	441	-3.46	1.66	12	0.68	-443.00	924.00	3340	20230331	-54.10	1116	20231031	37.37	2220	-30.95	20240112	1310	17.02	20240103	3340	-54.10	20230331	1116	37.37	20231031	2.46	N	380540	100	28 억		380242	N	N	0	N	00	N
97	20240213	141021	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1529	25	2	1.66	242630847	160287	50.98	1505	1541	1493	1955	1053	1504	1513.73	1.32	0	35855	1572	1538	1509	1475	1446	1555	1492	29	451	100	930	1	1	28797096	440	-3.45	1.65	12	0.56	-443.00	924.00	3340	20230331	-54.22	1116	20231031	37.01	2220	-31.13	20240112	1310	16.72	20240103	3340	-54.22	20230331	1116	37.01	20231031	2.46	N	380540	100	28 억		380242	N	N	0	N	00	N
98	20240213	131007	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1520	16	2	1.06	214538229	141815	45.10	1505	1541	1493	1955	1053	1504	1512.80	1.32	0	32477	1572	1538	1509	1475	1446	1555	1492	29	451	100	930	1	1	28797096	438	-3.43	1.65	12	0.49	-443.00	924.00	3340	20230331	-54.49	1116	20231031	36.20	2220	-31.53	20240112	1310	16.03	20240103	3340	-54.49	20230331	1116	36.20	20231031	2.46	N	380540	100	28 억		380242	N	N	0	N	00	N
99	20240213	121019	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1517	13	2	0.86	198254249	131083	41.69	1505	1541	1493	1955	1053	1504	1512.43	1.32	0	28241	1572	1538	1509	1475	1446	1555	1492	29	451	100	930	1	1	28797096	437	-3.42	1.64	12	0.46	-443.00	924.00	3340	20230331	-54.58	1116	20231031	35.93	2220	-31.67	20240112	1310	15.80	20240103	3340	-54.58	20230331	1116	35.93	20231031	2.46	N	380540	100	28 억		380242	N	N	0	N	00	N
100	20240213	111044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1522	18	2	1.20	174602075	115434	36.71	1505	1541	1493	1955	1053	1504	1512.57	1.32	0	23574	1572	1538	1509	1475	1446	1555	1492	29	451	100	930	1	1	28797096	438	-3.44	1.65	12	0.40	-443.00	924.00	3340	20230331	-54.43	1116	20231031	36.38	2220	-31.44	20240112	1310	16.18	20240103	3340	-54.43	20230331	1116	36.38	20231031	2.46	N	380540	100	28 억		380242	N	N	0	N	00	N
101	20240213	100908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1528	24	2	1.60	128745655	85348	27.14	1505	1541	1493	1955	1053	1504	1508.48	1.32	0	19876	1572	1538	1509	1475	1446	1555	1492	29	451	100	930	1	1	28797096	440	-3.45	1.65	12	0.30	-443.00	924.00	3340	20230331	-54.25	1116	20231031	36.92	2220	-31.17	20240112	1310	16.64	20240103	3340	-54.25	20230331	1116	36.92	20231031	2.46	N	380540	100	28 억		380242	N	N	0	N	00	N