KissMeData/389020/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	161157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41000	-2250	5	-5.20	6468298700	155655	103.86	42700	42950	40850	56200	30300	43250	41556.60	0.54	0	66	47483	45366	44233	42116	40983	44800	41550	32	12950	500	25950	50	1	6197730	2541	347.46	11.41	12	2.51	118.00	3592.00	60200	20230330	-31.89	22400	20231113	83.04	51300	-20.08	20240222	25500	60.78	20240118	60200	-31.89	20230330	22400	83.04	20231113	5.49	N	389020	500	32 억		33370	N	N	0	N	00	N
3	20240229	151203	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41100	-2150	5	-4.97	5952644450	143106	95.49	42700	42950	40850	56200	30300	43250	41596.05	0.54	0	-2246	47483	45366	44233	42116	40983	44800	41550	32	12950	500	25950	50	1	6197730	2547	348.31	11.44	12	2.31	118.00	3592.00	60200	20230330	-31.73	22400	20231113	83.48	51300	-19.88	20240222	25500	61.18	20240118	60200	-31.73	20230330	22400	83.48	20231113	5.49	N	389020	500	32 억		33370	N	N	0	N	00	N
4	20240229	141203	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41200	-2050	5	-4.74	5281851350	126931	84.70	42700	42950	40850	56200	30300	43250	41611.99	0.54	0	-1486	47483	45366	44233	42116	40983	44800	41550	32	12950	500	25950	50	1	6197730	2553	349.15	11.47	12	2.05	118.00	3592.00	60200	20230330	-31.56	22400	20231113	83.93	51300	-19.69	20240222	25500	61.57	20240118	60200	-31.56	20230330	22400	83.93	20231113	5.49	N	389020	500	32 억		33370	N	N	0	N	00	N
5	20240229	131201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41400	-1850	5	-4.28	4823546900	115850	77.30	42700	42950	40850	56200	30300	43250	41636.14	0.54	0	-271	47483	45366	44233	42116	40983	44800	41550	32	12950	500	25950	50	1	6197730	2566	350.85	11.53	12	1.87	118.00	3592.00	60200	20230330	-31.23	22400	20231113	84.82	51300	-19.30	20240222	25500	62.35	20240118	60200	-31.23	20230330	22400	84.82	20231113	5.49	N	389020	500	32 억		33370	N	N	0	N	00	N
6	20240229	121200	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41950	-1300	5	-3.01	4491729300	107879	71.99	42700	42950	40850	56200	30300	43250	41636.73	0.54	0	1155	47483	45366	44233	42116	40983	44800	41550	32	12950	500	25950	50	1	6197730	2600	355.51	11.68	12	1.74	118.00	3592.00	60200	20230330	-30.32	22400	20231113	87.28	51300	-18.23	20240222	25500	64.51	20240118	60200	-30.32	20230330	22400	87.28	20231113	5.49	N	389020	500	32 억		33370	N	N	0	N	00	N
7	20240229	111205	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41900	-1350	5	-3.12	3973566550	95534	63.75	42700	42950	40850	56200	30300	43250	41593.22	0.54	0	3297	47483	45366	44233	42116	40983	44800	41550	32	12950	500	25950	50	1	6197730	2597	355.08	11.66	12	1.54	118.00	3592.00	60200	20230330	-30.40	22400	20231113	87.05	51300	-18.32	20240222	25500	64.31	20240118	60200	-30.40	20230330	22400	87.05	20231113	5.49	N	389020	500	32 억		33370	N	N	0	N	00	N
8	20240229	101206	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41350	-1900	5	-4.39	2597819900	62182	41.49	42700	42950	41250	56200	30300	43250	41777.68	0.54	0	1796	47483	45366	44233	42116	40983	44800	41550	32	12950	500	25950	50	1	6197730	2563	350.42	11.51	12	1.00	118.00	3592.00	60200	20230330	-31.31	22400	20231113	84.60	51300	-19.40	20240222	25500	62.16	20240118	60200	-31.31	20230330	22400	84.60	20231113	5.49	N	389020	500	32 억		33370	N	N	0	N	00	N
9	20240229	091203	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41850	-1400	5	-3.24	1068166450	25415	16.96	42700	42950	41300	56200	30300	43250	42028.98	0.54	0	-1174	47483	45366	44233	42116	40983	44800	41550	32	12950	500	25950	50	1	6197730	2594	354.66	11.65	12	0.41	118.00	3592.00	60200	20230330	-30.48	22400	20231113	86.83	51300	-18.42	20240222	25500	64.12	20240118	60200	-30.48	20230330	22400	86.83	20231113	5.49	N	389020	500	32 억		33370	N	N	0	N	00	N
10	20240228	161053	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43250	-1500	5	-3.35	6506481950	146567	58.14	44350	46350	43100	58100	31350	44750	44395.06	0.61	0	-4640	48316	46532	44766	42982	41216	45650	42100	32	13350	500	26850	50	1	6197730	2681	366.53	12.04	12	2.36	118.00	3592.00	60200	20230330	-28.16	22400	20231113	93.08	51300	-15.69	20240222	25500	69.61	20240118	60200	-28.16	20230330	22400	93.08	20231113	5.14	N	389020	500	32 억		37979	N	N	0	N	00	N
11	20240228	151051	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43950	-800	5	-1.79	6091491950	136995	54.34	44350	46350	43200	58100	31350	44750	44464.54	0.61	0	-5524	48316	46532	44766	42982	41216	45650	42100	32	13350	500	26850	50	1	6197730	2724	372.46	12.24	12	2.21	118.00	3592.00	60200	20230330	-26.99	22400	20231113	96.21	51300	-14.33	20240222	25500	72.35	20240118	60200	-26.99	20230330	22400	96.21	20231113	5.14	N	389020	500	32 억		37979	N	N	0	N	00	N
12	20240228	141201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43950	-800	5	-1.79	5632397500	126534	50.19	44350	46350	43200	58100	31350	44750	44512.44	0.61	0	-5001	48316	46532	44766	42982	41216	45650	42100	32	13350	500	26850	50	1	6197730	2724	372.46	12.24	12	2.04	118.00	3592.00	60200	20230330	-26.99	22400	20231113	96.21	51300	-14.33	20240222	25500	72.35	20240118	60200	-26.99	20230330	22400	96.21	20231113	5.14	N	389020	500	32 억		37979	N	N	0	N	00	N
13	20240228	131149	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43850	-900	5	-2.01	4521452200	100970	40.05	44350	46350	43500	58100	31350	44750	44780.23	0.61	0	-5866	48316	46532	44766	42982	41216	45650	42100	32	13350	500	26850	50	1	6197730	2718	371.61	12.21	12	1.63	118.00	3592.00	60200	20230330	-27.16	22400	20231113	95.76	51300	-14.52	20240222	25500	71.96	20240118	60200	-27.16	20230330	22400	95.76	20231113	5.14	N	389020	500	32 억		37979	N	N	0	N	00	N
14	20240228	121205	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	44250	-500	5	-1.12	3636906750	80767	32.04	44350	46350	43850	58100	31350	44750	45030.49	0.61	0	-5164	48316	46532	44766	42982	41216	45650	42100	32	13350	500	26850	50	1	6197730	2742	375.00	12.32	12	1.30	118.00	3592.00	60200	20230330	-26.50	22400	20231113	97.54	51300	-13.74	20240222	25500	73.53	20240118	60200	-26.50	20230330	22400	97.54	20231113	5.14	N	389020	500	32 억		37979	N	N	0	N	00	N
15	20240228	111120	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	44550	-200	5	-0.45	3165392100	70160	27.83	44350	46350	43850	58100	31350	44750	45118.09	0.61	0	-4868	48316	46532	44766	42982	41216	45650	42100	32	13350	500	26850	50	1	6197730	2761	377.54	12.40	12	1.13	118.00	3592.00	60200	20230330	-26.00	22400	20231113	98.88	51300	-13.16	20240222	25500	74.71	20240118	60200	-26.00	20230330	22400	98.88	20231113	5.14	N	389020	500	32 억		37979	N	N	0	N	00	N
16	20240228	101202	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	45500	750	2	1.68	2524090200	55915	22.18	44350	46350	43850	58100	31350	44750	45143.33	0.61	0	-1449	48316	46532	44766	42982	41216	45650	42100	32	13350	500	26850	50	1	6197730	2820	385.59	12.67	12	0.90	118.00	3592.00	60200	20230330	-24.42	22400	20231113	103.12	51300	-11.31	20240222	25500	78.43	20240118	60200	-24.42	20230330	22400	103.12	20231113	5.14	N	389020	500	32 억		37979	N	N	0	N	00	N
17	20240228	091206	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	44400	-350	5	-0.78	403982550	9053	3.59	44350	45300	44100	58100	31350	44750	44620.56	0.61	0	-1505	48316	46532	44766	42982	41216	45650	42100	32	13350	500	26850	50	1	6197730	2752	376.27	12.36	12	0.15	118.00	3592.00	60200	20230330	-26.25	22400	20231113	98.21	51300	-13.45	20240222	25500	74.12	20240118	60200	-26.25	20230330	22400	98.21	20231113	5.14	N	389020	500	32 억		37979	N	N	0	N	00	N
18	20240227	161200	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	44750	-350	5	-0.78	11132028450	249061	89.42	44800	46550	43000	58600	31600	45100	44696.51	0.65	0	-1429	48433	46766	45783	44116	43133	46275	43625	32	13500	500	27060	50	1	6197730	2773	379.24	12.46	12	4.02	118.00	3592.00	60200	20230330	-25.66	22400	20231113	99.78	51300	-12.77	20240222	25500	75.49	20240118	60200	-25.66	20230330	22400	99.78	20231113	5.32	N	389020	500	32 억		40207	N	N	0	N	00	N
19	20240227	151201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	45100	0	3	0.00	10762124600	240810	86.46	44800	46550	43000	58600	31600	45100	44690.80	0.65	0	438	48433	46766	45783	44116	43133	46275	43625	32	13500	500	27060	50	1	6197730	2795	382.20	12.56	12	3.89	118.00	3592.00	60200	20230330	-25.08	22400	20231113	101.34	51300	-12.09	20240222	25500	76.86	20240118	60200	-25.08	20230330	22400	101.34	20231113	5.32	N	389020	500	32 억		40207	N	N	0	N	00	N
20	20240227	141158	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	45750	650	2	1.44	9417589550	210934	75.73	44800	46550	43000	58600	31600	45100	44646.39	0.65	0	1736	48433	46766	45783	44116	43133	46275	43625	32	13500	500	27060	50	1	6197730	2835	387.71	12.74	12	3.40	118.00	3592.00	60200	20230330	-24.00	22400	20231113	104.24	51300	-10.82	20240222	25500	79.41	20240118	60200	-24.00	20230330	22400	104.24	20231113	5.32	N	389020	500	32 억		40207	N	N	0	N	00	N
21	20240227	131120	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43800	-1300	5	-2.88	5743882400	130520	46.86	44800	45400	43000	58600	31600	45100	44004.94	0.65	0	1307	48433	46766	45783	44116	43133	46275	43625	32	13500	500	27060	50	1	6197730	2715	371.19	12.19	12	2.11	118.00	3592.00	60200	20230330	-27.24	22400	20231113	95.54	51300	-14.62	20240222	25500	71.76	20240118	60200	-27.24	20230330	22400	95.54	20231113	5.32	N	389020	500	32 억		40207	N	N	0	N	00	N
22	20240227	121200	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	44250	-850	5	-1.88	5195106650	118087	42.40	44800	45400	43000	58600	31600	45100	43990.83	0.65	0	-2461	48433	46766	45783	44116	43133	46275	43625	32	13500	500	27060	50	1	6197730	2742	375.00	12.32	12	1.91	118.00	3592.00	60200	20230330	-26.50	22400	20231113	97.54	51300	-13.74	20240222	25500	73.53	20240118	60200	-26.50	20230330	22400	97.54	20231113	5.32	N	389020	500	32 억		40207	N	N	0	N	00	N
23	20240227	111202	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43700	-1400	5	-3.10	4605607050	104703	37.59	44800	45400	43000	58600	31600	45100	43983.87	0.65	0	-5447	48433	46766	45783	44116	43133	46275	43625	32	13500	500	27060	50	1	6197730	2708	370.34	12.17	12	1.69	118.00	3592.00	60200	20230330	-27.41	22400	20231113	95.09	51300	-14.81	20240222	25500	71.37	20240118	60200	-27.41	20230330	22400	95.09	20231113	5.32	N	389020	500	32 억		40207	N	N	0	N	00	N
24	20240227	101156	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	44150	-950	5	-2.11	3811398800	86701	31.13	44800	45400	43000	58600	31600	45100	43955.96	0.65	0	-3638	48433	46766	45783	44116	43133	46275	43625	32	13500	500	27060	50	1	6197730	2736	374.15	12.29	12	1.40	118.00	3592.00	60200	20230330	-26.66	22400	20231113	97.10	51300	-13.94	20240222	25500	73.14	20240118	60200	-26.66	20230330	22400	97.10	20231113	5.32	N	389020	500	32 억		40207	N	N	0	N	00	N
25	20240227	091200	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43600	-1500	5	-3.33	1149427850	25835	9.28	44800	45400	43600	58600	31600	45100	44483.33	0.65	0	-1104	48433	46766	45783	44116	43133	46275	43625	32	13500	500	27060	50	1	6197730	2702	369.49	12.14	12	0.42	118.00	3592.00	60200	20230330	-27.57	22400	20231113	94.64	51300	-15.01	20240222	25500	70.98	20240118	60200	-27.57	20230330	22400	94.64	20231113	5.32	N	389020	500	32 억		40207	N	N	0	N	00	N
26	20240226	161155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	45100	-1850	5	-3.94	12421393000	270590	45.65	46450	47450	44800	61000	32900	46950	45906.49	1.05	0	-22598	51183	49066	45533	43416	39883	50125	44475	32	14050	500	28170	50	1	6197730	2795	382.20	12.56	12	4.37	118.00	3592.00	60200	20230330	-25.08	22400	20231113	101.34	51300	-12.09	20240222	25500	76.86	20240118	60200	-25.08	20230330	22400	101.34	20231113	5.12	N	389020	500	32 억		65143	N	N	0	N	00	N
27	20240226	151147	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	45100	-1850	5	-3.94	11901164800	259071	43.71	46450	47450	44800	61000	32900	46950	45936.23	1.05	0	-21806	51183	49066	45533	43416	39883	50125	44475	32	14050	500	28170	50	1	6197730	2795	382.20	12.56	12	4.18	118.00	3592.00	60200	20230330	-25.08	22400	20231113	101.34	51300	-12.09	20240222	25500	76.86	20240118	60200	-25.08	20230330	22400	101.34	20231113	5.12	N	389020	500	32 억		65143	N	N	0	N	00	N
28	20240226	141153	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	46200	-750	5	-1.60	10026576800	217912	36.77	46450	47450	44800	61000	32900	46950	46010.26	1.05	0	-16977	51183	49066	45533	43416	39883	50125	44475	32	14050	500	28170	50	1	6197730	2863	391.53	12.86	12	3.52	118.00	3592.00	60200	20230330	-23.26	22400	20231113	106.25	51300	-9.94	20240222	25500	81.18	20240118	60200	-23.26	20230330	22400	106.25	20231113	5.12	N	389020	500	32 억		65143	N	N	0	N	00	N
29	20240226	131144	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	45850	-1100	5	-2.34	9015139850	195921	33.06	46450	47450	44800	61000	32900	46950	46012.18	1.05	0	-14765	51183	49066	45533	43416	39883	50125	44475	32	14050	500	28170	50	1	6197730	2842	388.56	12.76	12	3.16	118.00	3592.00	60200	20230330	-23.84	22400	20231113	104.69	51300	-10.62	20240222	25500	79.80	20240118	60200	-23.84	20230330	22400	104.69	20231113	5.12	N	389020	500	32 억		65143	N	N	0	N	00	N
30	20240226	121145	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	45600	-1350	5	-2.88	8251864250	179323	30.26	46450	47450	44800	61000	32900	46950	46014.60	1.05	0	-11206	51183	49066	45533	43416	39883	50125	44475	32	14050	500	28170	50	1	6197730	2826	386.44	12.69	12	2.89	118.00	3592.00	60200	20230330	-24.25	22400	20231113	103.57	51300	-11.11	20240222	25500	78.82	20240118	60200	-24.25	20230330	22400	103.57	20231113	5.12	N	389020	500	32 억		65143	N	N	0	N	00	N
31	20240226	111142	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	45400	-1550	5	-3.30	7301380550	158443	26.73	46450	47450	44800	61000	32900	46950	46079.79	1.05	0	-7946	51183	49066	45533	43416	39883	50125	44475	32	14050	500	28170	50	1	6197730	2814	384.75	12.64	12	2.56	118.00	3592.00	60200	20230330	-24.58	22400	20231113	102.68	51300	-11.50	20240222	25500	78.04	20240118	60200	-24.58	20230330	22400	102.68	20231113	5.12	N	389020	500	32 억		65143	N	N	0	N	00	N
32	20240226	101139	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	45550	-1400	5	-2.98	6463445400	140071	23.63	46450	47450	44800	61000	32900	46950	46141.68	1.05	0	-3736	51183	49066	45533	43416	39883	50125	44475	32	14050	500	28170	50	1	6197730	2823	386.02	12.68	12	2.26	118.00	3592.00	60200	20230330	-24.34	22400	20231113	103.35	51300	-11.21	20240222	25500	78.63	20240118	60200	-24.34	20230330	22400	103.35	20231113	5.12	N	389020	500	32 억		65143	N	N	0	N	00	N
33	20240226	091138	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	46550	-400	5	-0.85	3361146650	72511	12.23	46450	47450	44800	61000	32900	46950	46350.19	1.05	0	-4339	51183	49066	45533	43416	39883	50125	44475	32	14050	500	28170	50	1	6197730	2885	394.49	12.96	12	1.17	118.00	3592.00	60200	20230330	-22.67	22400	20231113	107.81	51300	-9.26	20240222	25500	82.55	20240118	60200	-22.67	20230330	22400	107.81	20231113	5.12	N	389020	500	32 억		65143	N	N	0	N	00	N
34	20240223	161139	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	46950	3050	2	6.95	25987081950	582044	24.11	44350	47650	42000	57000	30750	43900	44631.18	0.70	0	23694	54600	49250	45950	40600	37300	47600	38950	32	13100	500	26340	50	1	6197730	2910	397.88	13.07	12	9.39	118.00	3592.00	60200	20230330	-22.01	22400	20231113	109.60	51300	-8.48	20240222	25500	84.12	20240118	60200	-22.01	20230330	22400	109.60	20231113	5.11	N	389020	500	32 억		43147	N	N	0	N	00	N
35	20240223	151131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	46000	2100	2	4.78	19926496700	452602	18.75	44350	46250	42000	57000	30750	43900	44026.54	0.70	0	11660	54600	49250	45950	40600	37300	47600	38950	32	13100	500	26340	50	1	6197730	2851	389.83	12.81	12	7.30	118.00	3592.00	60200	20230330	-23.59	22400	20231113	105.36	51300	-10.33	20240222	25500	80.39	20240118	60200	-23.59	20230330	22400	105.36	20231113	5.11	N	389020	500	32 억		43147	N	N	0	N	00	N
36	20240223	141132	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43000	-900	5	-2.05	12116542650	279330	11.57	44350	44550	42000	57000	30750	43900	43377.14	0.70	0	5772	54600	49250	45950	40600	37300	47600	38950	32	13100	500	26340	50	1	6197730	2665	364.41	11.97	12	4.51	118.00	3592.00	60200	20230330	-28.57	22400	20231113	91.96	51300	-16.18	20240222	25500	68.63	20240118	60200	-28.57	20230330	22400	91.96	20231113	5.11	N	389020	500	32 억		43147	N	N	0	N	00	N
37	20240223	131131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43550	-350	5	-0.80	11091426700	255440	10.58	44350	44550	42000	57000	30750	43900	43420.84	0.70	0	8933	54600	49250	45950	40600	37300	47600	38950	32	13100	500	26340	50	1	6197730	2699	369.07	12.12	12	4.12	118.00	3592.00	60200	20230330	-27.66	22400	20231113	94.42	51300	-15.11	20240222	25500	70.78	20240118	60200	-27.66	20230330	22400	94.42	20231113	5.11	N	389020	500	32 억		43147	N	N	0	N	00	N
38	20240223	121135	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43950	50	2	0.11	9884192900	227940	9.44	44350	44550	42000	57000	30750	43900	43363.10	0.70	0	9073	54600	49250	45950	40600	37300	47600	38950	32	13100	500	26340	50	1	6197730	2724	372.46	12.24	12	3.68	118.00	3592.00	60200	20230330	-26.99	22400	20231113	96.21	51300	-14.33	20240222	25500	72.35	20240118	60200	-26.99	20230330	22400	96.21	20231113	5.11	N	389020	500	32 억		43147	N	N	0	N	00	N
39	20240223	111119	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43750	-150	5	-0.34	7527096900	174401	7.23	44350	44550	42000	57000	30750	43900	43159.66	0.70	0	1052	54600	49250	45950	40600	37300	47600	38950	32	13100	500	26340	50	1	6197730	2712	370.76	12.18	12	2.81	118.00	3592.00	60200	20230330	-27.33	22400	20231113	95.31	51300	-14.72	20240222	25500	71.57	20240118	60200	-27.33	20230330	22400	95.31	20231113	5.11	N	389020	500	32 억		43147	N	N	0	N	00	N
40	20240223	101127	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	42850	-1050	5	-2.39	6070806000	140633	5.83	44350	44550	42000	57000	30750	43900	43167.65	0.70	0	-1941	54600	49250	45950	40600	37300	47600	38950	32	13100	500	26340	50	1	6197730	2656	363.14	11.93	12	2.27	118.00	3592.00	60200	20230330	-28.82	22400	20231113	91.29	51300	-16.47	20240222	25500	68.04	20240118	60200	-28.82	20230330	22400	91.29	20231113	5.11	N	389020	500	32 억		43147	N	N	0	N	00	N
41	20240223	091130	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43500	-400	5	-0.91	2440922500	55513	2.30	44350	44550	43300	57000	30750	43900	43970.30	0.70	0	-3299	54600	49250	45950	40600	37300	47600	38950	32	13100	500	26340	50	1	6197730	2696	368.64	12.11	12	0.90	118.00	3592.00	60200	20230330	-27.74	22400	20231113	94.20	51300	-15.20	20240222	25500	70.59	20240118	60200	-27.74	20230330	22400	94.20	20231113	5.11	N	389020	500	32 억		43147	N	N	0	N	00	N
42	20240222	161116	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43900	2300	2	5.53	113290309600	2403910	201.76	45000	51300	42650	54000	29150	41600	47130.59	0.42	0	13503	47600	44600	41950	38950	36300	46100	40450	32	12400	500	24960	50	1	6197730	2721	372.03	12.22	12	38.79	118.00	3592.00	60200	20230330	-27.08	22400	20231113	95.98	51300	-14.42	20240222	25500	72.16	20240118	60200	-27.08	20230330	22400	95.98	20231113	5.05	N	389020	500	32 억		25852	N	N	0	N	00	N
43	20240222	151125	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43900	2300	2	5.53	112182448450	2378605	199.64	45000	51300	42650	54000	29150	41600	47163.13	0.42	0	10987	47600	44600	41950	38950	36300	46100	40450	32	12400	500	24960	50	1	6197730	2721	372.03	12.22	12	38.38	118.00	3592.00	60200	20230330	-27.08	22400	20231113	95.98	51300	-14.42	20240222	25500	72.16	20240118	60200	-27.08	20230330	22400	95.98	20231113	5.05	N	389020	500	32 억		25852	N	N	0	N	00	N
44	20240222	141123	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	42900	1300	2	3.12	108625265150	2296934	192.78	45000	51300	42750	54000	29150	41600	47291.42	0.42	0	-356	47600	44600	41950	38950	36300	46100	40450	32	12400	500	24960	50	1	6197730	2659	363.56	11.94	12	37.06	118.00	3592.00	60200	20230330	-28.74	22400	20231113	91.52	51300	-16.37	20240222	25500	68.24	20240118	60200	-28.74	20230330	22400	91.52	20231113	5.05	N	389020	500	32 억		25852	N	N	0	N	00	N
45	20240222	131107	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43950	2350	2	5.65	103484372400	2177969	182.80	45000	51300	43850	54000	29150	41600	47514.16	0.42	0	-992	47600	44600	41950	38950	36300	46100	40450	32	12400	500	24960	50	1	6197730	2724	372.46	12.24	12	35.14	118.00	3592.00	60200	20230330	-26.99	22400	20231113	96.21	51300	-14.33	20240222	25500	72.35	20240118	60200	-26.99	20230330	22400	96.21	20231113	5.05	N	389020	500	32 억		25852	N	N	0	N	00	N
46	20240222	121118	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	45400	3800	2	9.13	99018659050	2077914	174.40	45000	51300	44500	54000	29150	41600	47652.91	0.42	0	-946	47600	44600	41950	38950	36300	46100	40450	32	12400	500	24960	50	1	6197730	2814	384.75	12.64	12	33.53	118.00	3592.00	60200	20230330	-24.58	22400	20231113	102.68	51300	-11.50	20240222	25500	78.04	20240118	60200	-24.58	20230330	22400	102.68	20231113	5.05	N	389020	500	32 억		25852	N	N	0	N	00	N
47	20240222	111118	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	45100	3500	2	8.41	96755008200	2028001	170.21	45000	51300	44500	54000	29150	41600	47709.55	0.42	0	-2060	47600	44600	41950	38950	36300	46100	40450	32	12400	500	24960	50	1	6197730	2795	382.20	12.56	12	32.72	118.00	3592.00	60200	20230330	-25.08	22400	20231113	101.34	51300	-12.09	20240222	25500	76.86	20240118	60200	-25.08	20230330	22400	101.34	20231113	5.05	N	389020	500	32 억		25852	N	N	0	N	00	N
48	20240222	101108	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	45450	3850	2	9.25	91129031100	1903455	159.76	45000	51300	44500	54000	29150	41600	47875.59	0.42	0	-672	47600	44600	41950	38950	36300	46100	40450	32	12400	500	24960	50	1	6197730	2817	385.17	12.65	12	30.71	118.00	3592.00	60200	20230330	-24.50	22400	20231113	102.90	51300	-11.40	20240222	25500	78.24	20240118	60200	-24.50	20230330	22400	102.90	20231113	5.05	N	389020	500	32 억		25852	N	N	0	N	00	N
49	20240222	091127	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	50400	8800	2	21.15	44884566300	931189	78.16	45000	50500	44950	54000	29150	41600	48201.35	0.42	0	13862	47600	44600	41950	38950	36300	46100	40450	32	12400	500	24960	100	1	6197730	3124	427.12	14.03	12	15.02	118.00	3592.00	60200	20230330	-16.28	22400	20231113	125.00	50500	-0.20	20240222	25500	97.65	20240118	60200	-16.28	20230330	22400	125.00	20231113	5.05	N	389020	500	32 억		25852	N	N	0	N	00	N
50	20240221	161113	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41600	700	2	1.71	49808231650	1165851	700.98	40900	44950	39300	53100	28650	40900	42723.95	0.84	0	-27738	43166	42032	40816	39682	38466	42600	40250	32	12200	500	24540	50	1	6197730	2578	352.54	11.58	12	18.81	118.00	3592.00	60200	20230330	-30.90	22400	20231113	85.71	45400	-8.37	20240213	25500	63.14	20240118	60200	-30.90	20230330	22400	85.71	20231113	5.37	N	389020	500	32 억		52185	N	N	0	N	00	N
51	20240221	151104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41300	400	2	0.98	48978458350	1145781	688.91	40900	44950	39300	53100	28650	40900	42746.87	0.84	0	-26667	43166	42032	40816	39682	38466	42600	40250	32	12200	500	24540	50	1	6197730	2560	350.00	11.50	12	18.49	118.00	3592.00	60200	20230330	-31.40	22400	20231113	84.38	45400	-9.03	20240213	25500	61.96	20240118	60200	-31.40	20230330	22400	84.38	20231113	5.37	N	389020	500	32 억		52185	N	N	0	N	00	N
52	20240221	141101	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	40400	-500	5	-1.22	46389183650	1081815	650.45	40900	44950	39300	53100	28650	40900	42880.98	0.84	0	-22734	43166	42032	40816	39682	38466	42600	40250	32	12200	500	24540	50	1	6197730	2504	342.37	11.25	12	17.46	118.00	3592.00	60200	20230330	-32.89	22400	20231113	80.36	45400	-11.01	20240213	25500	58.43	20240118	60200	-32.89	20230330	22400	80.36	20231113	5.37	N	389020	500	32 억		52185	N	N	0	N	00	N
53	20240221	131102	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41900	1000	2	2.44	43354582300	1008320	606.26	40900	44950	39300	53100	28650	40900	42996.95	0.84	0	-22605	43166	42032	40816	39682	38466	42600	40250	32	12200	500	24540	50	1	6197730	2597	355.08	11.66	12	16.27	118.00	3592.00	60200	20230330	-30.40	22400	20231113	87.05	45400	-7.71	20240213	25500	64.31	20240118	60200	-30.40	20230330	22400	87.05	20231113	5.37	N	389020	500	32 억		52185	N	N	0	N	00	N
54	20240221	121106	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	42750	1850	2	4.52	41879595100	973383	585.25	40900	44950	39300	53100	28650	40900	43024.89	0.84	0	-20430	43166	42032	40816	39682	38466	42600	40250	32	12200	500	24540	50	1	6197730	2650	362.29	11.90	12	15.71	118.00	3592.00	60200	20230330	-28.99	22400	20231113	90.85	45400	-5.84	20240213	25500	67.65	20240118	60200	-28.99	20230330	22400	90.85	20231113	5.37	N	389020	500	32 억		52185	N	N	0	N	00	N
55	20240221	111111	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	42550	1650	2	4.03	39964966050	928845	558.48	40900	44950	39300	53100	28650	40900	43026.63	0.84	0	-27050	43166	42032	40816	39682	38466	42600	40250	32	12200	500	24540	50	1	6197730	2637	360.59	11.85	12	14.99	118.00	3592.00	60200	20230330	-29.32	22400	20231113	89.96	45400	-6.28	20240213	25500	66.86	20240118	60200	-29.32	20230330	22400	89.96	20231113	5.37	N	389020	500	32 억		52185	N	N	0	N	00	N
56	20240221	101101	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	44950	4050	2	9.90	22294540300	525103	315.72	40900	44950	39300	53100	28650	40900	42457.61	0.84	0	-2876	43166	42032	40816	39682	38466	42600	40250	32	12200	500	24540	50	1	6197730	2786	380.93	12.51	12	8.47	118.00	3592.00	60200	20230330	-25.33	22400	20231113	100.67	45400	-0.99	20240213	25500	76.27	20240118	60200	-25.33	20230330	22400	100.67	20231113	5.37	N	389020	500	32 억		52185	Y	N	0	N	00	N
57	20240221	091104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43800	2900	2	7.09	5048964050	117450	70.62	40900	44150	40900	53100	28650	40900	42989.09	0.84	0	9435	43166	42032	40816	39682	38466	42600	40250	32	12200	500	24540	50	1	6197730	2715	371.19	12.19	12	1.90	118.00	3592.00	60200	20230330	-27.24	22400	20231113	95.54	45400	-3.52	20240213	25500	71.76	20240118	60200	-27.24	20230330	22400	95.54	20231113	5.37	N	389020	500	32 억		52185	N	N	0	N	00	N
58	20240220	161057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	40900	1100	2	2.76	6714760900	164277	102.64	40000	41950	39600	51700	27900	39800	40874.79	0.99	0	-7134	41066	40432	39866	39232	38666	40150	38950	32	11900	500	23880	50	1	6197730	2535	346.61	11.39	12	2.65	118.00	3592.00	60200	20230330	-32.06	22400	20231113	82.59	45400	-9.91	20240213	25500	60.39	20240118	60200	-32.06	20230330	22400	82.59	20231113	5.38	N	389020	500	32 억		61532	N	N	0	N	00	N
59	20240220	151054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41000	1200	2	3.02	6458600100	157999	98.72	40000	41950	39600	51700	27900	39800	40877.71	0.99	0	-7225	41066	40432	39866	39232	38666	40150	38950	32	11900	500	23880	50	1	6197730	2541	347.46	11.41	12	2.55	118.00	3592.00	60200	20230330	-31.89	22400	20231113	83.04	45400	-9.69	20240213	25500	60.78	20240118	60200	-31.89	20230330	22400	83.04	20231113	5.38	N	389020	500	32 억		61532	N	N	0	N	00	N
60	20240220	141050	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41050	1250	2	3.14	5886255400	144015	89.98	40000	41950	39600	51700	27900	39800	40872.78	0.99	0	-4431	41066	40432	39866	39232	38666	40150	38950	32	11900	500	23880	50	1	6197730	2544	347.88	11.43	12	2.32	118.00	3592.00	60200	20230330	-31.81	22400	20231113	83.26	45400	-9.58	20240213	25500	60.98	20240118	60200	-31.81	20230330	22400	83.26	20231113	5.38	N	389020	500	32 억		61532	N	N	0	N	00	N
61	20240220	131056	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	40600	800	2	2.01	5407059550	132281	82.65	40000	41950	39600	51700	27900	39800	40875.84	0.99	0	-6202	41066	40432	39866	39232	38666	40150	38950	32	11900	500	23880	50	1	6197730	2516	344.07	11.30	12	2.13	118.00	3592.00	60200	20230330	-32.56	22400	20231113	81.25	45400	-10.57	20240213	25500	59.22	20240118	60200	-32.56	20230330	22400	81.25	20231113	5.38	N	389020	500	32 억		61532	N	N	0	N	00	N
62	20240220	121046	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	40500	700	2	1.76	5131946900	125504	78.42	40000	41950	39600	51700	27900	39800	40891.01	0.99	0	-5592	41066	40432	39866	39232	38666	40150	38950	32	11900	500	23880	50	1	6197730	2510	343.22	11.28	12	2.02	118.00	3592.00	60200	20230330	-32.72	22400	20231113	80.80	45400	-10.79	20240213	25500	58.82	20240118	60200	-32.72	20230330	22400	80.80	20231113	5.38	N	389020	500	32 억		61532	N	N	0	N	00	N
63	20240220	111051	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	40600	800	2	2.01	4758812950	116310	72.67	40000	41950	39600	51700	27900	39800	40915.24	0.99	0	-4168	41066	40432	39866	39232	38666	40150	38950	32	11900	500	23880	50	1	6197730	2516	344.07	11.30	12	1.88	118.00	3592.00	60200	20230330	-32.56	22400	20231113	81.25	45400	-10.57	20240213	25500	59.22	20240118	60200	-32.56	20230330	22400	81.25	20231113	5.38	N	389020	500	32 억		61532	N	N	0	N	00	N
64	20240220	101044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41800	2000	2	5.03	3405204850	83626	52.25	40000	41900	39600	51700	27900	39800	40719.84	0.99	0	-4189	41066	40432	39866	39232	38666	40150	38950	32	11900	500	23880	50	1	6197730	2591	354.24	11.64	12	1.35	118.00	3592.00	60200	20230330	-30.56	22400	20231113	86.61	45400	-7.93	20240213	25500	63.92	20240118	60200	-30.56	20230330	22400	86.61	20231113	5.38	N	389020	500	32 억		61532	N	N	0	N	00	N
65	20240220	091104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	40100	300	2	0.75	530393100	13245	8.28	40000	40350	39600	51700	27900	39800	40045.43	0.99	0	-2369	41066	40432	39866	39232	38666	40150	38950	32	11900	500	23880	50	1	6197730	2485	339.83	11.16	12	0.21	118.00	3592.00	60200	20230330	-33.39	22400	20231113	79.02	45400	-11.67	20240213	25500	57.25	20240118	60200	-33.39	20230330	22400	79.02	20231113	5.38	N	389020	500	32 억		61532	N	N	0	N	00	N
66	20240219	161059	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	39800	-1400	5	-3.40	6341780550	159401	51.50	40400	40500	39300	53500	28850	41200	39782.49	0.56	0	26928	45400	43300	42200	40100	39000	42750	39550	32	12300	500	24720	50	1	6197730	2467	337.29	11.08	12	2.57	118.00	3592.00	60200	20230330	-33.89	22400	20231113	77.68	45400	-12.33	20240213	25500	56.08	20240118	60200	-33.89	20230330	22400	77.68	20231113	5.18	N	389020	500	32 억		34417	N	N	0	N	00	N
67	20240219	151102	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	39950	-1250	5	-3.03	6175406150	155225	50.15	40400	40500	39300	53500	28850	41200	39780.96	0.56	0	27455	45400	43300	42200	40100	39000	42750	39550	32	12300	500	24720	50	1	6197730	2476	338.56	11.12	12	2.50	118.00	3592.00	60200	20230330	-33.64	22400	20231113	78.35	45400	-12.00	20240213	25500	56.67	20240118	60200	-33.64	20230330	22400	78.35	20231113	5.18	N	389020	500	32 억		34417	N	N	0	N	00	N
68	20240219	141101	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	39800	-1400	5	-3.40	5431487400	136622	44.14	40400	40500	39300	53500	28850	41200	39752.54	0.56	0	23780	45400	43300	42200	40100	39000	42750	39550	32	12300	500	24720	50	1	6197730	2467	337.29	11.08	12	2.20	118.00	3592.00	60200	20230330	-33.89	22400	20231113	77.68	45400	-12.33	20240213	25500	56.08	20240118	60200	-33.89	20230330	22400	77.68	20231113	5.18	N	389020	500	32 억		34417	N	N	0	N	00	N
69	20240219	131059	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	39700	-1500	5	-3.64	5065507350	127397	41.16	40400	40500	39300	53500	28850	41200	39758.34	0.56	0	22148	45400	43300	42200	40100	39000	42750	39550	32	12300	500	24720	50	1	6197730	2460	336.44	11.05	12	2.06	118.00	3592.00	60200	20230330	-34.05	22400	20231113	77.23	45400	-12.56	20240213	25500	55.69	20240118	60200	-34.05	20230330	22400	77.23	20231113	5.18	N	389020	500	32 억		34417	N	N	0	N	00	N
70	20240219	121057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	39950	-1250	5	-3.03	4809049100	120969	39.09	40400	40500	39300	53500	28850	41200	39750.95	0.56	0	24812	45400	43300	42200	40100	39000	42750	39550	32	12300	500	24720	50	1	6197730	2476	338.56	11.12	12	1.95	118.00	3592.00	60200	20230330	-33.64	22400	20231113	78.35	45400	-12.00	20240213	25500	56.67	20240118	60200	-33.64	20230330	22400	78.35	20231113	5.18	N	389020	500	32 억		34417	N	N	0	N	00	N
71	20240219	111054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	39700	-1500	5	-3.64	4392217850	110520	35.71	40400	40500	39300	53500	28850	41200	39737.59	0.56	0	21495	45400	43300	42200	40100	39000	42750	39550	32	12300	500	24720	50	1	6197730	2460	336.44	11.05	12	1.78	118.00	3592.00	60200	20230330	-34.05	22400	20231113	77.23	45400	-12.56	20240213	25500	55.69	20240118	60200	-34.05	20230330	22400	77.23	20231113	5.18	N	389020	500	32 억		34417	N	N	0	N	00	N
72	20240219	101050	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	39650	-1550	5	-3.76	3272410900	82355	26.61	40400	40500	39300	53500	28850	41200	39730.30	0.56	0	10088	45400	43300	42200	40100	39000	42750	39550	32	12300	500	24720	50	1	6197730	2457	336.02	11.04	12	1.33	118.00	3592.00	60200	20230330	-34.14	22400	20231113	77.01	45400	-12.67	20240213	25500	55.49	20240118	60200	-34.14	20230330	22400	77.01	20231113	5.18	N	389020	500	32 억		34417	N	N	0	N	00	N
73	20240219	091052	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	39700	-1500	5	-3.64	1365126000	34353	11.10	40400	40500	39300	53500	28850	41200	39725.87	0.56	0	9250	45400	43300	42200	40100	39000	42750	39550	32	12300	500	24720	50	1	6197730	2460	336.44	11.05	12	0.55	118.00	3592.00	60200	20230330	-34.05	22400	20231113	77.23	45400	-12.56	20240213	25500	55.69	20240118	60200	-34.05	20230330	22400	77.23	20231113	5.18	N	389020	500	32 억		34417	N	N	0	N	00	N
74	20240216	161042	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41200	-1800	5	-4.19	13089500600	307232	67.07	43650	44300	41100	55900	30100	43000	42616.22	0.71	0	-10125	46566	44782	41916	40132	37266	45675	41025	32	12900	500	25800	50	1	6197730	2553	349.15	11.47	12	4.96	118.00	3592.00	60200	20230330	-31.56	22400	20231113	83.93	45400	-9.25	20240213	25500	61.57	20240118	60200	-31.56	20230330	22400	83.93	20231113	5.08	N	389020	500	32 억		44120	N	N	0	N	00	N
75	20240216	151052	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41950	-1050	5	-2.44	12285317450	287783	62.83	43650	44300	41100	55900	30100	43000	42689.33	0.71	0	-12299	46566	44782	41916	40132	37266	45675	41025	32	12900	500	25800	50	1	6197730	2600	355.51	11.68	12	4.64	118.00	3592.00	60200	20230330	-30.32	22400	20231113	87.28	45400	-7.60	20240213	25500	64.51	20240118	60200	-30.32	20230330	22400	87.28	20231113	5.08	N	389020	500	32 억		44120	N	N	0	N	00	N
76	20240216	141055	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	42800	-200	5	-0.47	11264236900	263780	57.59	43650	44300	41100	55900	30100	43000	42702.96	0.71	0	-11061	46566	44782	41916	40132	37266	45675	41025	32	12900	500	25800	50	1	6197730	2653	362.71	11.92	12	4.26	118.00	3592.00	60200	20230330	-28.90	22400	20231113	91.07	45400	-5.73	20240213	25500	67.84	20240118	60200	-28.90	20230330	22400	91.07	20231113	5.08	N	389020	500	32 억		44120	N	N	0	N	00	N
77	20240216	131048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	42850	-150	5	-0.35	10179784600	238407	52.05	43650	44300	41100	55900	30100	43000	42698.97	0.71	0	-11018	46566	44782	41916	40132	37266	45675	41025	32	12900	500	25800	50	1	6197730	2656	363.14	11.93	12	3.85	118.00	3592.00	60200	20230330	-28.82	22400	20231113	91.29	45400	-5.62	20240213	25500	68.04	20240118	60200	-28.82	20230330	22400	91.29	20231113	5.08	N	389020	500	32 억		44120	N	N	0	N	00	N
78	20240216	121053	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43050	50	2	0.12	9187775250	215165	46.97	43650	44300	41100	55900	30100	43000	42700.83	0.71	0	-9601	46566	44782	41916	40132	37266	45675	41025	32	12900	500	25800	50	1	6197730	2668	364.83	11.98	12	3.47	118.00	3592.00	60200	20230330	-28.49	22400	20231113	92.19	45400	-5.18	20240213	25500	68.82	20240118	60200	-28.49	20230330	22400	92.19	20231113	5.08	N	389020	500	32 억		44120	N	N	0	N	00	N
79	20240216	111059	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	42950	-50	5	-0.12	6764205200	159453	34.81	43650	44300	41100	55900	30100	43000	42420.69	0.71	0	-14407	46566	44782	41916	40132	37266	45675	41025	32	12900	500	25800	50	1	6197730	2662	363.98	11.96	12	2.57	118.00	3592.00	60200	20230330	-28.65	22400	20231113	91.74	45400	-5.40	20240213	25500	68.43	20240118	60200	-28.65	20230330	22400	91.74	20231113	5.08	N	389020	500	32 억		44120	N	N	0	N	00	N
80	20240216	091046	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	42600	-400	5	-0.93	1676793400	38704	8.45	43650	44300	42400	55900	30100	43000	43324.94	0.71	0	-6000	46566	44782	41916	40132	37266	45675	41025	32	12900	500	25800	50	1	6197730	2640	361.02	11.86	12	0.62	118.00	3592.00	60200	20230330	-29.24	22400	20231113	90.18	45400	-6.17	20240213	25500	67.06	20240118	60200	-29.24	20230330	22400	90.18	20231113	5.08	N	389020	500	32 억		44120	N	N	0	N	00	N
81	20240215	161041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43000	1600	2	3.86	19024414850	454501	134.76	41350	43700	39050	53800	29000	41400	41857.14	0.85	0	3721	43933	42666	40183	38916	36433	43300	39550	32	12400	500	24840	50	1	6197730	2665	364.41	11.97	12	7.33	118.00	3592.00	60200	20230330	-28.57	22400	20231113	91.96	45400	-5.29	20240213	25500	68.63	20240118	60200	-28.57	20230330	22400	91.96	20231113	5.07	N	389020	500	32 억		52755	N	N	0	N	00	N
82	20240215	151048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43100	1700	2	4.11	18265845000	436797	129.51	41350	43700	39050	53800	29000	41400	41819.13	0.85	0	1279	43933	42666	40183	38916	36433	43300	39550	32	12400	500	24840	50	1	6197730	2671	365.25	12.00	12	7.05	118.00	3592.00	60200	20230330	-28.41	22400	20231113	92.41	45400	-5.07	20240213	25500	69.02	20240118	60200	-28.41	20230330	22400	92.41	20231113	5.07	N	389020	500	32 억		52755	N	N	0	N	00	N
83	20240215	141041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	42850	1450	2	3.50	12566800050	305276	90.52	41350	42850	39050	53800	29000	41400	41164.22	0.85	0	7397	43933	42666	40183	38916	36433	43300	39550	32	12400	500	24840	50	1	6197730	2656	363.14	11.93	12	4.93	118.00	3592.00	60200	20230330	-28.82	22400	20231113	91.29	45400	-5.62	20240213	25500	68.04	20240118	60200	-28.82	20230330	22400	91.29	20231113	5.07	N	389020	500	32 억		52755	N	N	0	N	00	N
84	20240215	131009	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41000	-400	5	-0.97	8929517550	218813	64.88	41350	42050	39050	53800	29000	41400	40804.85	0.85	0	4032	43933	42666	40183	38916	36433	43300	39550	32	12400	500	24840	50	1	6197730	2541	347.46	11.41	12	3.53	118.00	3592.00	60200	20230330	-31.89	22400	20231113	83.04	45400	-9.69	20240213	25500	60.78	20240118	60200	-31.89	20230330	22400	83.04	20231113	5.07	N	389020	500	32 억		52755	N	N	0	N	00	N
85	20240215	121042	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41500	100	2	0.24	8061852450	197644	58.60	41350	42050	39050	53800	29000	41400	40785.13	0.85	0	3400	43933	42666	40183	38916	36433	43300	39550	32	12400	500	24840	50	1	6197730	2572	351.69	11.55	12	3.19	118.00	3592.00	60200	20230330	-31.06	22400	20231113	85.27	45400	-8.59	20240213	25500	62.75	20240118	60200	-31.06	20230330	22400	85.27	20231113	5.07	N	389020	500	32 억		52755	N	N	0	N	00	N
86	20240215	111033	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41050	-350	5	-0.85	5861184850	144717	42.91	41350	41500	39050	53800	29000	41400	40491.67	0.85	0	3012	43933	42666	40183	38916	36433	43300	39550	32	12400	500	24840	50	1	6197730	2544	347.88	11.43	12	2.34	118.00	3592.00	60200	20230330	-31.81	22400	20231113	83.26	45400	-9.58	20240213	25500	60.98	20240118	60200	-31.81	20230330	22400	83.26	20231113	5.07	N	389020	500	32 억		52755	N	N	0	N	00	N
87	20240215	091038	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	40000	-1400	5	-3.38	1826365950	44863	13.30	41350	41500	39800	53800	29000	41400	40686.16	0.85	0	-7715	43933	42666	40183	38916	36433	43300	39550	32	12400	500	24840	50	1	6197730	2479	338.98	11.14	12	0.72	118.00	3592.00	60200	20230330	-33.55	22400	20231113	78.57	45400	-11.89	20240213	25500	56.86	20240118	60200	-33.55	20230330	22400	78.57	20231113	5.07	N	389020	500	32 억		52755	N	N	0	N	00	N
88	20240214	161029	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41400	1450	2	3.63	13199547650	332171	26.31	38300	41450	37700	51900	28000	39950	39728.21	0.98	0	14945	47716	43832	41516	37632	35316	42675	36475	32	11950	500	23970	50	1	6197730	2566	350.85	11.53	12	5.36	118.00	3592.00	60200	20230330	-31.23	22400	20231113	84.82	45400	-8.81	20240213	25500	62.35	20240118	60200	-31.23	20230330	22400	84.82	20231113	5.14	N	389020	500	32 억		60638	N	N	0	N	00	N
89	20240214	151032	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41100	1150	2	2.88	12182677600	307576	24.36	38300	41200	37700	51900	28000	39950	39608.59	0.98	0	15801	47716	43832	41516	37632	35316	42675	36475	32	11950	500	23970	50	1	6197730	2547	348.31	11.44	12	4.96	118.00	3592.00	60200	20230330	-31.73	22400	20231113	83.48	45400	-9.47	20240213	25500	61.18	20240118	60200	-31.73	20230330	22400	83.48	20231113	5.14	N	389020	500	32 억		60638	N	N	0	N	00	N
90	20240214	141028	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	40450	500	2	1.25	9786861200	248754	19.70	38300	40500	37700	51900	28000	39950	39343.34	0.98	0	16801	47716	43832	41516	37632	35316	42675	36475	32	11950	500	23970	50	1	6197730	2507	342.80	11.26	12	4.01	118.00	3592.00	60200	20230330	-32.81	22400	20231113	80.58	45400	-10.90	20240213	25500	58.63	20240118	60200	-32.81	20230330	22400	80.58	20231113	5.14	N	389020	500	32 억		60638	N	N	0	N	00	N
91	20240214	131030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	40350	400	2	1.00	8472239450	215988	17.11	38300	40450	37700	51900	28000	39950	39225.24	0.98	0	13663	47716	43832	41516	37632	35316	42675	36475	32	11950	500	23970	50	1	6197730	2501	341.95	11.23	12	3.48	118.00	3592.00	60200	20230330	-32.97	22400	20231113	80.13	45400	-11.12	20240213	25500	58.24	20240118	60200	-32.97	20230330	22400	80.13	20231113	5.14	N	389020	500	32 억		60638	N	N	0	N	00	N
92	20240214	121020	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	40100	150	2	0.38	7467135850	190898	15.12	38300	40450	37700	51900	28000	39950	39115.49	0.98	0	6102	47716	43832	41516	37632	35316	42675	36475	32	11950	500	23970	50	1	6197730	2485	339.83	11.16	12	3.08	118.00	3592.00	60200	20230330	-33.39	22400	20231113	79.02	45400	-11.67	20240213	25500	57.25	20240118	60200	-33.39	20230330	22400	79.02	20231113	5.14	N	389020	500	32 억		60638	N	N	0	N	00	N
93	20240214	111027	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	40150	200	2	0.50	6403558950	164350	13.02	38300	40300	37700	51900	28000	39950	38962.46	0.98	0	5724	47716	43832	41516	37632	35316	42675	36475	32	11950	500	23970	50	1	6197730	2488	340.25	11.18	12	2.65	118.00	3592.00	60200	20230330	-33.31	22400	20231113	79.24	45400	-11.56	20240213	25500	57.45	20240118	60200	-33.31	20230330	22400	79.24	20231113	5.14	N	389020	500	32 억		60638	N	N	0	N	00	N
94	20240214	091019	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	39400	-550	5	-1.38	1363398950	35083	2.78	38300	39800	38150	51900	28000	39950	38859.61	0.98	0	4864	47716	43832	41516	37632	35316	42675	36475	32	11950	500	23970	50	1	6197730	2442	333.90	10.97	12	0.57	118.00	3592.00	60200	20230330	-34.55	22400	20231113	75.89	45400	-13.22	20240213	25500	54.51	20240118	60200	-34.55	20230330	22400	75.89	20231113	5.14	N	389020	500	32 억		60638	N	N	0	N	00	N
95	20240213	161017	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	39950	3050	2	8.27	53200737500	1257352	147.30	40000	45400	39200	47950	25850	36900	42313.41	1.42	0	-29720	42333	39616	37133	34416	31933	40975	35775	32	11050	500	22140	50	1	6197730	2476	338.56	11.12	12	20.29	118.00	3592.00	60200	20230330	-33.64	22400	20231113	78.35	45400	-12.00	20240213	25500	56.67	20240118	60200	-33.64	20230330	22400	78.35	20231113	5.09	N	389020	500	32 억		87760	N	N	0	N	00	N
96	20240213	151016	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	39750	2850	2	7.72	52259324150	1233759	144.54	40000	45400	39200	47950	25850	36900	42358.92	1.42	0	-33388	42333	39616	37133	34416	31933	40975	35775	32	11050	500	22140	50	1	6197730	2464	336.86	11.07	12	19.91	118.00	3592.00	60200	20230330	-33.97	22400	20231113	77.46	45400	-12.44	20240213	25500	55.88	20240118	60200	-33.97	20230330	22400	77.46	20231113	5.09	N	389020	500	32 억		87760	N	N	0	N	00	N
97	20240213	141026	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	39850	2950	2	7.99	50454701650	1188308	139.21	40000	45400	39200	47950	25850	36900	42460.46	1.42	0	-40312	42333	39616	37133	34416	31933	40975	35775	32	11050	500	22140	50	1	6197730	2470	337.71	11.09	12	19.17	118.00	3592.00	60200	20230330	-33.80	22400	20231113	77.90	45400	-12.22	20240213	25500	56.27	20240118	60200	-33.80	20230330	22400	77.90	20231113	5.09	N	389020	500	32 억		87760	N	N	0	N	00	N
98	20240213	131011	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	39300	2400	2	6.50	48942080000	1150163	134.75	40000	45400	39200	47950	25850	36900	42553.54	1.42	0	-48405	42333	39616	37133	34416	31933	40975	35775	32	11050	500	22140	50	1	6197730	2436	333.05	10.94	12	18.56	118.00	3592.00	60200	20230330	-34.72	22400	20231113	75.45	45400	-13.44	20240213	25500	54.12	20240118	60200	-34.72	20230330	22400	75.45	20231113	5.09	N	389020	500	32 억		87760	N	N	0	N	00	N
99	20240213	121023	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	40900	4000	2	10.84	45143821450	1055238	123.62	40000	45400	39950	47950	25850	36900	42782.11	1.42	0	-56637	42333	39616	37133	34416	31933	40975	35775	32	11050	500	22140	50	1	6197730	2535	346.61	11.39	12	17.03	118.00	3592.00	60200	20230330	-32.06	22400	20231113	82.59	45400	-9.91	20240213	25500	60.39	20240118	60200	-32.06	20230330	22400	82.59	20231113	5.09	N	389020	500	32 억		87760	N	N	0	N	00	N
100	20240213	111048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41500	4600	2	12.47	41471052350	966635	113.24	40000	45400	39950	47950	25850	36900	42904.06	1.42	0	-55944	42333	39616	37133	34416	31933	40975	35775	32	11050	500	22140	50	1	6197730	2572	351.69	11.55	12	15.60	118.00	3592.00	60200	20230330	-31.06	22400	20231113	85.27	45400	-8.59	20240213	25500	62.75	20240118	60200	-31.06	20230330	22400	85.27	20231113	5.09	N	389020	500	32 억		87760	N	N	0	N	00	N
101	20240213	100913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41300	4400	2	11.92	38738781300	900417	105.49	40000	45400	39950	47950	25850	36900	43024.87	1.42	0	-58994	42333	39616	37133	34416	31933	40975	35775	32	11050	500	22140	50	1	6197730	2560	350.00	11.50	12	14.53	118.00	3592.00	60200	20230330	-31.40	22400	20231113	84.38	45400	-9.03	20240213	25500	61.96	20240118	60200	-31.40	20230330	22400	84.38	20231113	5.09	N	389020	500	32 억		87760	N	N	0	N	00	N