KissMeData/069540/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1991	20	2	1.01	500813734	254733	42.99	1980	2005	1925	2560	1380	1971	1966.03	1.67	47825	2090	2030	1990	1930	1890	2010	1910	143	589	500	1180	1	1	28626414	570	-71.11	0.84	12	0.89	-28.00	2366.00	6920	20230904	-71.23	1800	20231222	10.61	2445	-18.57	20240115	1830	8.80	20240111	6920	-71.23	20230904	1800	10.61	20231222	1.12	N	069540	500	143 억	478850	N	N	1715	N	N
3	20240123	110627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1998	27	2	1.37	413440847	210868	35.59	1980	2005	1925	2560	1380	1971	1960.66	1.67	46434	2090	2030	1990	1930	1890	2010	1910	143	589	500	1180	1	1	28626414	572	-71.36	0.84	12	0.74	-28.00	2366.00	6920	20230904	-71.13	1800	20231222	11.00	2445	-18.28	20240115	1830	9.18	20240111	6920	-71.13	20230904	1800	11.00	20231222	1.12	N	069540	500	143 억	478850	N	N	1715	N	N
4	20240123	100627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1990	19	2	0.96	322995434	165477	27.93	1980	1992	1925	2560	1380	1971	1951.91	1.67	33804	2090	2030	1990	1930	1890	2010	1910	143	589	500	1180	1	1	28626414	570	-71.07	0.84	12	0.58	-28.00	2366.00	6920	20230904	-71.24	1800	20231222	10.56	2445	-18.61	20240115	1830	8.74	20240111	6920	-71.24	20230904	1800	10.56	20231222	1.12	N	069540	500	143 억	478850	N	N	1715	N	N
5	20240123	090628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1950	-21	5	-1.07	91655127	46628	7.87	1980	1990	1950	2560	1380	1971	1965.67	1.67	-18135	2090	2030	1990	1930	1890	2010	1910	143	589	500	1180	1	1	28626414	558	-69.64	0.82	12	0.16	-28.00	2366.00	6920	20230904	-71.82	1800	20231222	8.33	2445	-20.25	20240115	1830	6.56	20240111	6920	-71.82	20230904	1800	8.33	20231222	1.12	N	069540	500	143 억	478850	N	N	1715	N	N
6	20240119	160623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2030	-75	5	-3.56	1452113675	697667	76.23	2060	2150	2020	2735	1475	2105	2081.39	1.70	-55382	2308	2206	2118	2016	1928	2162	1972	143	630	500	1260	5	1	28626414	581	-72.50	0.86	12	2.44	-28.00	2366.00	6920	20230904	-70.66	1800	20231222	12.78	2445	-16.97	20240115	1830	10.93	20240111	6920	-70.66	20230904	1800	12.78	20231222	1.04	N	069540	500	143 억	485247	N	N	350	N	N
7	20240119	150625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2050	-55	5	-2.61	1401733160	672921	73.53	2060	2150	2020	2735	1475	2105	2083.06	1.70	-51952	2308	2206	2118	2016	1928	2162	1972	143	630	500	1260	5	1	28626414	587	-73.21	0.87	12	2.35	-28.00	2366.00	6920	20230904	-70.38	1800	20231222	13.89	2445	-16.16	20240115	1830	12.02	20240111	6920	-70.38	20230904	1800	13.89	20231222	1.04	N	069540	500	143 억	485247	N	N	0	N	N
8	20240119	140624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2035	-70	5	-3.33	1219524005	583153	63.72	2060	2150	2030	2735	1475	2105	2091.26	1.70	-46332	2308	2206	2118	2016	1928	2162	1972	143	630	500	1260	5	1	28626414	583	-72.68	0.86	12	2.04	-28.00	2366.00	6920	20230904	-70.59	1800	20231222	13.06	2445	-16.77	20240115	1830	11.20	20240111	6920	-70.59	20230904	1800	13.06	20231222	1.04	N	069540	500	143 억	485247	N	N	0	N	N
9	20240119	130624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2055	-50	5	-2.38	1144654970	546684	59.73	2060	2150	2030	2735	1475	2105	2093.81	1.70	-38251	2308	2206	2118	2016	1928	2162	1972	143	630	500	1260	5	1	28626414	588	-73.39	0.87	12	1.91	-28.00	2366.00	6920	20230904	-70.30	1800	20231222	14.17	2445	-15.95	20240115	1830	12.30	20240111	6920	-70.30	20230904	1800	14.17	20231222	1.04	N	069540	500	143 억	485247	N	N	0	N	N
10	20240119	120627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2085	-20	5	-0.95	961252625	457350	49.97	2060	2150	2035	2735	1475	2105	2101.79	1.70	-1104	2308	2206	2118	2016	1928	2162	1972	143	630	500	1260	5	1	28626414	597	-74.46	0.88	12	1.60	-28.00	2366.00	6920	20230904	-69.87	1800	20231222	15.83	2445	-14.72	20240115	1830	13.93	20240111	6920	-69.87	20230904	1800	15.83	20231222	1.04	N	069540	500	143 억	485247	N	N	0	N	N
11	20240119	110627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2100	-5	5	-0.24	838059000	398217	43.51	2060	2150	2035	2735	1475	2105	2104.53	1.70	-2802	2308	2206	2118	2016	1928	2162	1972	143	630	500	1260	5	1	28626414	601	-75.00	0.89	12	1.39	-28.00	2366.00	6920	20230904	-69.65	1800	20231222	16.67	2445	-14.11	20240115	1830	14.75	20240111	6920	-69.65	20230904	1800	16.67	20231222	1.04	N	069540	500	143 억	485247	N	N	0	N	N
12	20240119	100630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2125	20	2	0.95	679093300	322898	35.28	2060	2150	2035	2735	1475	2105	2103.12	1.70	1962	2308	2206	2118	2016	1928	2162	1972	143	630	500	1260	5	1	28626414	608	-75.89	0.90	12	1.13	-28.00	2366.00	6920	20230904	-69.29	1800	20231222	18.06	2445	-13.09	20240115	1830	16.12	20240111	6920	-69.29	20230904	1800	18.06	20231222	1.04	N	069540	500	143 억	485247	N	N	0	N	N
13	20240119	090623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2085	-20	5	-0.95	159690695	77313	8.45	2060	2125	2035	2735	1475	2105	2065.51	1.70	7523	2308	2206	2118	2016	1928	2162	1972	143	630	500	1260	5	1	28626414	597	-74.46	0.88	12	0.27	-28.00	2366.00	6920	20230904	-69.87	1800	20231222	15.83	2445	-14.72	20240115	1830	13.93	20240111	6920	-69.87	20230904	1800	15.83	20231222	1.04	N	069540	500	143 억	485247	N	N	0	N	N
14	20240118	160623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2105	-35	5	-1.64	1917290425	909072	76.12	2220	2220	2030	2780	1500	2140	2109.07	1.64	14429	2343	2241	2178	2076	2013	2210	2045	143	640	500	1280	5	1	28626414	603	-75.18	0.89	12	3.18	-28.00	2366.00	6920	20230904	-69.58	1800	20231222	16.94	2445	-13.91	20240115	1830	15.03	20240111	6920	-69.58	20230904	1800	16.94	20231222	0.95	N	069540	500	143 억	469348	N	N	15	N	N
15	20240118	150623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2075	-65	5	-3.04	1841658765	872825	73.09	2220	2220	2030	2780	1500	2140	2110.00	1.64	10759	2343	2241	2178	2076	2013	2210	2045	143	640	500	1280	5	1	28626414	594	-74.11	0.88	12	3.05	-28.00	2366.00	6920	20230904	-70.01	1800	20231222	15.28	2445	-15.13	20240115	1830	13.39	20240111	6920	-70.01	20230904	1800	15.28	20231222	0.95	N	069540	500	143 억	469348	N	N	15	N	N
16	20240118	140624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	-80	5	-3.74	1652426070	780838	65.38	2220	2220	2030	2780	1500	2140	2116.22	1.64	-10628	2343	2241	2178	2076	2013	2210	2045	143	640	500	1280	5	1	28626414	590	-73.57	0.87	12	2.73	-28.00	2366.00	6920	20230904	-70.23	1800	20231222	14.44	2445	-15.75	20240115	1830	12.57	20240111	6920	-70.23	20230904	1800	14.44	20231222	0.95	N	069540	500	143 억	469348	N	N	15	N	N
17	20240118	130623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2095	-45	5	-2.10	1357856005	638256	53.44	2220	2220	2050	2780	1500	2140	2127.45	1.64	-26839	2343	2241	2178	2076	2013	2210	2045	143	640	500	1280	5	1	28626414	600	-74.82	0.89	12	2.23	-28.00	2366.00	6920	20230904	-69.73	1800	20231222	16.39	2445	-14.31	20240115	1830	14.48	20240111	6920	-69.73	20230904	1800	16.39	20231222	0.95	N	069540	500	143 억	469348	N	N	15	N	N
18	20240118	120624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2100	-40	5	-1.87	1203016680	564621	47.28	2220	2220	2050	2780	1500	2140	2130.66	1.64	-23602	2343	2241	2178	2076	2013	2210	2045	143	640	500	1280	5	1	28626414	601	-75.00	0.89	12	1.97	-28.00	2366.00	6920	20230904	-69.65	1800	20231222	16.67	2445	-14.11	20240115	1830	14.75	20240111	6920	-69.65	20230904	1800	16.67	20231222	0.95	N	069540	500	143 억	469348	N	N	15	N	N
19	20240118	110624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2110	-30	5	-1.40	1072317935	502270	42.06	2220	2220	2050	2780	1500	2140	2134.94	1.64	-26057	2343	2241	2178	2076	2013	2210	2045	143	640	500	1280	5	1	28626414	604	-75.36	0.89	12	1.75	-28.00	2366.00	6920	20230904	-69.51	1800	20231222	17.22	2445	-13.70	20240115	1830	15.30	20240111	6920	-69.51	20230904	1800	17.22	20231222	0.95	N	069540	500	143 억	469348	N	N	15	N	N
20	20240118	100622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2140	0	3	0.00	903177125	422548	35.38	2220	2220	2050	2780	1500	2140	2137.45	1.64	-19242	2343	2241	2178	2076	2013	2210	2045	143	640	500	1280	5	1	28626414	613	-76.43	0.90	12	1.48	-28.00	2366.00	6920	20230904	-69.08	1800	20231222	18.89	2445	-12.47	20240115	1830	16.94	20240111	6920	-69.08	20230904	1800	18.89	20231222	0.95	N	069540	500	143 억	469348	N	N	15	N	N
21	20240118	090623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2160	20	2	0.93	370383730	169738	14.21	2220	2220	2135	2780	1500	2140	2182.09	1.64	-45820	2343	2241	2178	2076	2013	2210	2045	143	640	500	1280	5	1	28626414	618	-77.14	0.91	12	0.59	-28.00	2366.00	6920	20230904	-68.79	1800	20231222	20.00	2445	-11.66	20240115	1830	18.03	20240111	6920	-68.79	20230904	1800	20.00	20231222	0.95	N	069540	500	143 억	469348	N	N	15	N	N
22	20240117	160621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2140	-105	5	-4.68	2524871525	1163523	35.21	2220	2280	2115	2915	1575	2245	2170.03	1.37	78881	2525	2385	2285	2145	2045	2335	2095	143	670	500	1340	5	1	28626414	613	-76.43	0.90	12	4.06	-28.00	2366.00	6920	20230904	-69.08	1800	20231222	18.89	2445	-12.47	20240115	1830	16.94	20240111	6920	-69.08	20230904	1800	18.89	20231222	0.96	N	069540	500	143 억	391899	N	N	15	N	N
23	20240117	150624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2155	-90	5	-4.01	2334518650	1074634	32.52	2220	2280	2115	2915	1575	2245	2172.36	1.37	69521	2525	2385	2285	2145	2045	2335	2095	143	670	500	1340	5	1	28626414	617	-76.96	0.91	12	3.75	-28.00	2366.00	6920	20230904	-68.86	1800	20231222	19.72	2445	-11.86	20240115	1830	17.76	20240111	6920	-68.86	20230904	1800	19.72	20231222	0.96	N	069540	500	143 억	391899	N	N	4	N	N
24	20240117	140622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2150	-95	5	-4.23	2065875885	950027	28.75	2220	2280	2115	2915	1575	2245	2174.52	1.37	45312	2525	2385	2285	2145	2045	2335	2095	143	670	500	1340	5	1	28626414	615	-76.79	0.91	12	3.32	-28.00	2366.00	6920	20230904	-68.93	1800	20231222	19.44	2445	-12.07	20240115	1830	17.49	20240111	6920	-68.93	20230904	1800	19.44	20231222	0.96	N	069540	500	143 억	391899	N	N	4	N	N
25	20240117	130622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2140	-105	5	-4.68	1925729675	884626	26.77	2220	2280	2115	2915	1575	2245	2176.86	1.37	46742	2525	2385	2285	2145	2045	2335	2095	143	670	500	1340	5	1	28626414	613	-76.43	0.90	12	3.09	-28.00	2366.00	6920	20230904	-69.08	1800	20231222	18.89	2445	-12.47	20240115	1830	16.94	20240111	6920	-69.08	20230904	1800	18.89	20231222	0.96	N	069540	500	143 억	391899	N	N	4	N	N
26	20240117	120623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2145	-100	5	-4.45	1721377575	789437	23.89	2220	2280	2115	2915	1575	2245	2180.49	1.37	33898	2525	2385	2285	2145	2045	2335	2095	143	670	500	1340	5	1	28626414	614	-76.61	0.91	12	2.76	-28.00	2366.00	6920	20230904	-69.00	1800	20231222	19.17	2445	-12.27	20240115	1830	17.21	20240111	6920	-69.00	20230904	1800	19.17	20231222	0.96	N	069540	500	143 억	391899	N	N	4	N	N
27	20240117	110624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2145	-100	5	-4.45	1601392040	733293	22.19	2220	2280	2115	2915	1575	2245	2183.81	1.37	36279	2525	2385	2285	2145	2045	2335	2095	143	670	500	1340	5	1	28626414	614	-76.61	0.91	12	2.56	-28.00	2366.00	6920	20230904	-69.00	1800	20231222	19.17	2445	-12.27	20240115	1830	17.21	20240111	6920	-69.00	20230904	1800	19.17	20231222	0.96	N	069540	500	143 억	391899	N	N	4	N	N
28	20240117	100620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2170	-75	5	-3.34	1215736810	554612	16.78	2220	2280	2115	2915	1575	2245	2192.02	1.37	42250	2525	2385	2285	2145	2045	2335	2095	143	670	500	1340	5	1	28626414	621	-77.50	0.92	12	1.94	-28.00	2366.00	6920	20230904	-68.64	1800	20231222	20.56	2445	-11.25	20240115	1830	18.58	20240111	6920	-68.64	20230904	1800	20.56	20231222	0.96	N	069540	500	143 억	391899	N	N	4	N	N
29	20240117	090623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2235	-10	5	-0.45	240722075	108806	3.29	2220	2240	2180	2915	1575	2245	2212.31	1.37	19435	2525	2385	2285	2145	2045	2335	2095	143	670	500	1340	5	1	28626414	640	-79.82	0.94	12	0.38	-28.00	2366.00	6920	20230904	-67.70	1800	20231222	24.17	2445	-8.59	20240115	1830	22.13	20240111	6920	-67.70	20230904	1800	24.17	20231222	0.96	N	069540	500	143 억	391899	N	N	4	N	N
30	20240116	160621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2245	-100	5	-4.26	7394198640	3284022	22.33	2415	2425	2185	3045	1645	2345	2251.59	1.04	100757	2785	2564	2224	2003	1663	2675	2114	143	700	500	1400	5	1	28626414	643	-80.18	0.95	12	11.47	-28.00	2366.00	6920	20230904	-67.56	1800	20231222	24.72	2445	-8.18	20240115	1830	22.68	20240111	6920	-67.56	20230904	1800	24.72	20231222	0.95	N	069540	500	143 억	299043	N	N	4	N	N
31	20240116	150620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2200	-145	5	-6.18	7115133375	3158511	21.47	2415	2425	2185	3045	1645	2345	2252.69	1.04	101521	2785	2564	2224	2003	1663	2675	2114	143	700	500	1400	5	1	28626414	630	-78.57	0.93	12	11.03	-28.00	2366.00	6920	20230904	-68.21	1800	20231222	22.22	2445	-10.02	20240115	1830	20.22	20240111	6920	-68.21	20230904	1800	22.22	20231222	0.95	N	069540	500	143 억	299043	N	N	2	N	N
32	20240116	140621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2245	-100	5	-4.26	6384658640	2830921	19.25	2415	2425	2185	3045	1645	2345	2255.33	1.04	156147	2785	2564	2224	2003	1663	2675	2114	143	700	500	1400	5	1	28626414	643	-80.18	0.95	12	9.89	-28.00	2366.00	6920	20230904	-67.56	1800	20231222	24.72	2445	-8.18	20240115	1830	22.68	20240111	6920	-67.56	20230904	1800	24.72	20231222	0.95	N	069540	500	143 억	299043	N	N	2	N	N
33	20240116	130622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2230	-115	5	-4.90	6054132780	2683342	18.24	2415	2425	2185	3045	1645	2345	2256.19	1.04	143145	2785	2564	2224	2003	1663	2675	2114	143	700	500	1400	5	1	28626414	638	-79.64	0.94	12	9.37	-28.00	2366.00	6920	20230904	-67.77	1800	20231222	23.89	2445	-8.79	20240115	1830	21.86	20240111	6920	-67.77	20230904	1800	23.89	20231222	0.95	N	069540	500	143 억	299043	N	N	2	N	N
34	20240116	120620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2255	-90	5	-3.84	5792047395	2565911	17.45	2415	2425	2185	3045	1645	2345	2257.31	1.04	110487	2785	2564	2224	2003	1663	2675	2114	143	700	500	1400	5	1	28626414	646	-80.54	0.95	12	8.96	-28.00	2366.00	6920	20230904	-67.41	1800	20231222	25.28	2445	-7.77	20240115	1830	23.22	20240111	6920	-67.41	20230904	1800	25.28	20231222	0.95	N	069540	500	143 억	299043	N	N	2	N	N
35	20240116	110619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2240	-105	5	-4.48	5373646030	2380165	16.18	2415	2425	2185	3045	1645	2345	2257.68	1.04	46534	2785	2564	2224	2003	1663	2675	2114	143	700	500	1400	5	1	28626414	641	-80.00	0.95	12	8.31	-28.00	2366.00	6920	20230904	-67.63	1800	20231222	24.44	2445	-8.38	20240115	1830	22.40	20240111	6920	-67.63	20230904	1800	24.44	20231222	0.95	N	069540	500	143 억	299043	N	N	2	N	N
36	20240116	100620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2190	-155	5	-6.61	4985435595	2204779	14.99	2415	2425	2185	3045	1645	2345	2261.20	1.04	15554	2785	2564	2224	2003	1663	2675	2114	143	700	500	1400	5	1	28626414	627	-78.21	0.93	12	7.70	-28.00	2366.00	6920	20230904	-68.35	1800	20231222	21.67	2445	-10.43	20240115	1830	19.67	20240111	6920	-68.35	20230904	1800	21.67	20231222	0.95	N	069540	500	143 억	299043	N	N	2	N	N
37	20240116	090618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2205	-140	5	-5.97	2392947790	1039200	7.07	2415	2425	2200	3045	1645	2345	2302.68	1.04	-520	2785	2564	2224	2003	1663	2675	2114	143	700	500	1400	5	1	28626414	631	-78.75	0.93	12	3.63	-28.00	2366.00	6920	20230904	-68.14	1800	20231222	22.50	2445	-9.82	20240115	1830	20.49	20240111	6920	-68.14	20230904	1800	22.50	20231222	0.95	N	069540	500	143 억	299043	N	N	2	N	N
38	20240115	160618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2345	463	2	24.60	33848292997	14277871	9055.48	1915	2445	1884	2445	1318	1882	2370.71	0.89	28915	1957	1919	1900	1862	1843	1910	1853	143	563	500	1120	5	1	28626414	671	-83.75	0.99	12	49.88	-28.00	2366.00	6920	20230904	-66.11	1800	20231222	30.28	2445	-4.09	20240115	1830	28.14	20240111	6920	-66.11	20230904	1800	30.28	20231222	0.97	N	069540	500	143 억	256169	N	N	2	N	N
39	20240115	150619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	553	2	29.38	31001645642	13080821	8296.28	1915	2445	1884	2445	1318	1882	2370.02	0.89	47615	1957	1919	1900	1862	1843	1910	1853	143	563	500	1120	5	1	28626414	697	-86.96	1.03	12	45.69	-28.00	2366.00	6920	20230904	-64.81	1800	20231222	35.28	2445	-0.41	20240115	1830	33.06	20240111	6920	-64.81	20230904	1800	35.28	20231222	0.97	N	069540	500	143 억	256169	N	N	2	N	N
40	20240115	140619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	518	2	27.52	27831278672	11773837	7467.34	1915	2445	1884	2445	1318	1882	2363.83	0.89	129638	1957	1919	1900	1862	1843	1910	1853	143	563	500	1120	5	1	28626414	687	-85.71	1.01	12	41.13	-28.00	2366.00	6920	20230904	-65.32	1800	20231222	33.33	2445	-1.84	20240115	1830	31.15	20240111	6920	-65.32	20230904	1800	33.33	20231222	0.97	N	069540	500	143 억	256169	N	N	2	N	N
41	20240115	130618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	523	2	27.79	23332562377	9926071	6295.43	1915	2445	1884	2445	1318	1882	2350.65	0.89	172721	1957	1919	1900	1862	1843	1910	1853	143	563	500	1120	5	1	28626414	688	-85.89	1.02	12	34.67	-28.00	2366.00	6920	20230904	-65.25	1800	20231222	33.61	2445	-1.64	20240115	1830	31.42	20240111	6920	-65.25	20230904	1800	33.61	20231222	0.97	N	069540	500	143 억	256169	N	N	2	N	N
42	20240115	120619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	553	2	29.38	19036822027	8139051	5162.05	1915	2445	1884	2445	1318	1882	2338.96	0.89	192705	1957	1919	1900	1862	1843	1910	1853	143	563	500	1120	5	1	28626414	697	-86.96	1.03	12	28.43	-28.00	2366.00	6920	20230904	-64.81	1800	20231222	35.28	2445	-0.41	20240115	1830	33.06	20240111	6920	-64.81	20230904	1800	35.28	20231222	0.97	N	069540	500	143 억	256169	N	N	2	N	N
43	20240115	110618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	518	2	27.52	15759321087	6789850	4306.34	1915	2445	1884	2445	1318	1882	2321.03	0.89	173184	1957	1919	1900	1862	1843	1910	1853	143	563	500	1120	5	1	28626414	687	-85.71	1.01	12	23.72	-28.00	2366.00	6920	20230904	-65.32	1800	20231222	33.33	2445	-1.84	20240115	1830	31.15	20240111	6920	-65.32	20230904	1800	33.33	20231222	0.97	N	069540	500	143 억	256169	N	N	2	N	N
44	20240115	100616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	518	2	27.52	9104149407	4029833	2555.85	1915	2430	1884	2445	1318	1882	2259.21	0.89	82709	1957	1919	1900	1862	1843	1910	1853	143	563	500	1120	5	1	28626414	687	-85.71	1.01	12	14.08	-28.00	2366.00	6920	20230904	-65.32	1800	20231222	33.33	2430	-1.23	20240115	1830	31.15	20240111	6920	-65.32	20230904	1800	33.33	20231222	0.97	N	069540	500	143 억	256169	N	N	2	N	N
45	20240115	090618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1915	33	2	1.75	50538751	26385	16.73	1915	1968	1884	2445	1318	1882	1915.77	0.89	2329	1957	1919	1900	1862	1843	1910	1853	143	563	500	1120	1	1	28626414	548	-68.39	0.81	12	0.09	-28.00	2366.00	6920	20230904	-72.33	1800	20231222	6.39	2175	-11.95	20240103	1830	4.64	20240111	6920	-72.33	20230904	1800	6.39	20231222	0.97	N	069540	500	143 억	256169	N	N	2	N	N
46	20240112	160614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1882	-23	5	-1.21	299463081	157457	44.97	1905	1938	1881	2475	1334	1905	1901.98	0.96	-18341	2041	1972	1901	1832	1761	2007	1867	143	570	500	1140	1	1	28626414	539	-67.21	0.80	12	0.55	-28.00	2366.00	6920	20230904	-72.80	1800	20231222	4.56	2175	-13.47	20240103	1830	2.84	20240111	6920	-72.80	20230904	1800	4.56	20231222	0.97	N	069540	500	143 억	275548	N	N	2	N	N
47	20240112	150616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1900	-5	5	-0.26	273285910	143572	41.00	1905	1938	1890	2475	1334	1905	1903.48	0.96	-16821	2041	1972	1901	1832	1761	2007	1867	143	570	500	1140	1	1	28626414	544	-67.86	0.80	12	0.50	-28.00	2366.00	6920	20230904	-72.54	1800	20231222	5.56	2175	-12.64	20240103	1830	3.83	20240111	6920	-72.54	20230904	1800	5.56	20231222	0.97	N	069540	500	143 억	275548	N	N	29	N	N
48	20240112	140616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1901	-4	5	-0.21	238065425	125001	35.70	1905	1938	1890	2475	1334	1905	1904.51	0.96	-15406	2041	1972	1901	1832	1761	2007	1867	143	570	500	1140	1	1	28626414	544	-67.89	0.80	12	0.44	-28.00	2366.00	6920	20230904	-72.53	1800	20231222	5.61	2175	-12.60	20240103	1830	3.88	20240111	6920	-72.53	20230904	1800	5.61	20231222	0.97	N	069540	500	143 억	275548	N	N	29	N	N
49	20240112	130613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1913	8	2	0.42	213715602	112208	32.04	1905	1938	1890	2475	1334	1905	1904.64	0.96	-10401	2041	1972	1901	1832	1761	2007	1867	143	570	500	1140	1	1	28626414	548	-68.32	0.81	12	0.39	-28.00	2366.00	6920	20230904	-72.36	1800	20231222	6.28	2175	-12.05	20240103	1830	4.54	20240111	6920	-72.36	20230904	1800	6.28	20231222	0.97	N	069540	500	143 억	275548	N	N	29	N	N
50	20240112	120617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1905	0	3	0.00	197887837	103924	29.68	1905	1938	1890	2475	1334	1905	1904.16	0.96	-9777	2041	1972	1901	1832	1761	2007	1867	143	570	500	1140	1	1	28626414	545	-68.04	0.81	12	0.36	-28.00	2366.00	6920	20230904	-72.47	1800	20231222	5.83	2175	-12.41	20240103	1830	4.10	20240111	6920	-72.47	20230904	1800	5.83	20231222	0.97	N	069540	500	143 억	275548	N	N	29	N	N
51	20240112	110613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1892	-13	5	-0.68	118482522	62281	17.79	1905	1938	1890	2475	1334	1905	1902.39	0.96	-24936	2041	1972	1901	1832	1761	2007	1867	143	570	500	1140	1	1	28626414	542	-67.57	0.80	12	0.22	-28.00	2366.00	6920	20230904	-72.66	1800	20231222	5.11	2175	-13.01	20240103	1830	3.39	20240111	6920	-72.66	20230904	1800	5.11	20231222	0.97	N	069540	500	143 억	275548	N	N	29	N	N
52	20240112	100614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1901	-4	5	-0.21	77735274	40808	11.65	1905	1938	1895	2475	1334	1905	1904.90	0.96	-19739	2041	1972	1901	1832	1761	2007	1867	143	570	500	1140	1	1	28626414	544	-67.89	0.80	12	0.14	-28.00	2366.00	6920	20230904	-72.53	1800	20231222	5.61	2175	-12.60	20240103	1830	3.88	20240111	6920	-72.53	20230904	1800	5.61	20231222	0.97	N	069540	500	143 억	275548	N	N	29	N	N
53	20240112	090614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1905	0	3	0.00	9984315	5241	1.50	1905	1920	1900	2475	1334	1905	1905.04	0.96	-2613	2041	1972	1901	1832	1761	2007	1867	143	570	500	1140	1	1	28626414	545	-68.04	0.81	12	0.02	-28.00	2366.00	6920	20230904	-72.47	1800	20231222	5.83	2175	-12.41	20240103	1830	4.10	20240111	6920	-72.47	20230904	1800	5.83	20231222	0.97	N	069540	500	143 억	275548	N	N	29	N	N
54	20240111	160611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1905	55	2	2.97	667730096	349808	100.95	1853	1970	1830	2405	1295	1850	1908.85	0.88	22295	1994	1922	1886	1814	1778	1904	1796	143	555	500	1110	1	1	28626414	545	-68.04	0.81	12	1.22	-28.00	2366.00	6920	20230904	-72.47	1800	20231222	5.83	2175	-12.41	20240103	1830	4.10	20240111	6920	-72.47	20230904	1800	5.83	20231222	1.01	N	069540	500	143 억	253303	N	N	29	N	N
55	20240111	150615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1904	54	2	2.92	636358204	333299	96.18	1853	1970	1830	2405	1295	1850	1909.27	0.88	24475	1994	1922	1886	1814	1778	1904	1796	143	555	500	1110	1	1	28626414	545	-68.00	0.80	12	1.16	-28.00	2366.00	6920	20230904	-72.49	1800	20231222	5.78	2175	-12.46	20240103	1830	4.04	20240111	6920	-72.49	20230904	1800	5.78	20231222	1.01	N	069540	500	143 억	253303	N	N	35	N	N
56	20240111	140613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1883	33	2	1.78	591010747	309291	89.25	1853	1970	1830	2405	1295	1850	1910.86	0.88	22441	1994	1922	1886	1814	1778	1904	1796	143	555	500	1110	1	1	28626414	539	-67.25	0.80	12	1.08	-28.00	2366.00	6920	20230904	-72.79	1800	20231222	4.61	2175	-13.43	20240103	1830	2.90	20240111	6920	-72.79	20230904	1800	4.61	20231222	1.01	N	069540	500	143 억	253303	N	N	35	N	N
57	20240111	130611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1889	39	2	2.11	523469173	273316	78.87	1853	1970	1830	2405	1295	1850	1915.25	0.88	20856	1994	1922	1886	1814	1778	1904	1796	143	555	500	1110	1	1	28626414	541	-67.46	0.80	12	0.95	-28.00	2366.00	6920	20230904	-72.70	1800	20231222	4.94	2175	-13.15	20240103	1830	3.22	20240111	6920	-72.70	20230904	1800	4.94	20231222	1.01	N	069540	500	143 억	253303	N	N	35	N	N
58	20240111	120612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1925	75	2	4.05	466656029	243403	70.24	1853	1970	1830	2405	1295	1850	1917.22	0.88	23221	1994	1922	1886	1814	1778	1904	1796	143	555	500	1110	1	1	28626414	551	-68.75	0.81	12	0.85	-28.00	2366.00	6920	20230904	-72.18	1800	20231222	6.94	2175	-11.49	20240103	1830	5.19	20240111	6920	-72.18	20230904	1800	6.94	20231222	1.01	N	069540	500	143 억	253303	N	N	35	N	N
59	20240111	110614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1922	72	2	3.89	441698089	230416	66.49	1853	1970	1830	2405	1295	1850	1916.96	0.88	21806	1994	1922	1886	1814	1778	1904	1796	143	555	500	1110	1	1	28626414	550	-68.64	0.81	12	0.80	-28.00	2366.00	6920	20230904	-72.23	1800	20231222	6.78	2175	-11.63	20240103	1830	5.03	20240111	6920	-72.23	20230904	1800	6.78	20231222	1.01	N	069540	500	143 억	253303	N	N	35	N	N
60	20240111	100612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1919	69	2	3.73	380437839	198364	57.24	1853	1970	1830	2405	1295	1850	1917.88	0.88	18433	1994	1922	1886	1814	1778	1904	1796	143	555	500	1110	1	1	28626414	549	-68.54	0.81	12	0.69	-28.00	2366.00	6920	20230904	-72.27	1800	20231222	6.61	2175	-11.77	20240103	1830	4.86	20240111	6920	-72.27	20230904	1800	6.61	20231222	1.01	N	069540	500	143 억	253303	N	N	35	N	N
61	20240111	090611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1842	-8	5	-0.43	13873206	7504	2.17	1853	1859	1840	2405	1295	1850	1848.77	0.88	-4223	1994	1922	1886	1814	1778	1904	1796	143	555	500	1110	1	1	28626414	527	-65.79	0.78	12	0.03	-28.00	2366.00	6920	20230904	-73.38	1800	20231222	2.33	2175	-15.31	20240103	1840	0.11	20240111	6920	-73.38	20230904	1800	2.33	20231222	1.01	N	069540	500	143 억	253303	N	N	35	N	N
62	20240110	160610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1850	-89	5	-4.59	640158682	341839	139.73	1958	1958	1850	2520	1358	1939	1872.69	1.07	-52683	2047	1992	1965	1910	1883	1979	1897	143	581	500	1160	1	1	28626414	530	-66.07	0.78	12	1.19	-28.00	2366.00	6920	20230904	-73.27	1800	20231222	2.78	2175	-14.94	20240103	1850	0.00	20240110	6920	-73.27	20230904	1800	2.78	20231222	1.01	N	069540	500	143 억	305976	N	N	35	N	N
63	20240110	150612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1866	-73	5	-3.76	597898953	319047	130.42	1958	1958	1850	2520	1358	1939	1874.02	1.07	-49778	2047	1992	1965	1910	1883	1979	1897	143	581	500	1160	1	1	28626414	534	-66.64	0.79	12	1.11	-28.00	2366.00	6920	20230904	-73.03	1800	20231222	3.67	2175	-14.21	20240103	1850	0.86	20240110	6920	-73.03	20230904	1800	3.67	20231222	1.01	N	069540	500	143 억	305976	N	N	443	N	N
64	20240110	140613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1860	-79	5	-4.07	559853452	298601	122.06	1958	1958	1850	2520	1358	1939	1874.92	1.07	-48345	2047	1992	1965	1910	1883	1979	1897	143	581	500	1160	1	1	28626414	532	-66.43	0.79	12	1.04	-28.00	2366.00	6920	20230904	-73.12	1800	20231222	3.33	2175	-14.48	20240103	1850	0.54	20240110	6920	-73.12	20230904	1800	3.33	20231222	1.01	N	069540	500	143 억	305976	N	N	443	N	N
65	20240110	130611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1869	-70	5	-3.61	451979246	240507	98.31	1958	1958	1854	2520	1358	1939	1879.28	1.07	-45710	2047	1992	1965	1910	1883	1979	1897	143	581	500	1160	1	1	28626414	535	-66.75	0.79	12	0.84	-28.00	2366.00	6920	20230904	-72.99	1800	20231222	3.83	2175	-14.07	20240103	1854	0.81	20240110	6920	-72.99	20230904	1800	3.83	20231222	1.01	N	069540	500	143 억	305976	N	N	443	N	N
66	20240110	120612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1872	-67	5	-3.46	328832383	174343	71.27	1958	1958	1869	2520	1358	1939	1886.12	1.07	-33934	2047	1992	1965	1910	1883	1979	1897	143	581	500	1160	1	1	28626414	536	-66.86	0.79	12	0.61	-28.00	2366.00	6920	20230904	-72.95	1800	20231222	4.00	2175	-13.93	20240103	1869	0.16	20240110	6920	-72.95	20230904	1800	4.00	20231222	1.01	N	069540	500	143 억	305976	N	N	443	N	N
67	20240110	110611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1879	-60	5	-3.09	248272680	131322	53.68	1958	1958	1876	2520	1358	1939	1890.56	1.07	-32400	2047	1992	1965	1910	1883	1979	1897	143	581	500	1160	1	1	28626414	538	-67.11	0.79	12	0.46	-28.00	2366.00	6920	20230904	-72.85	1800	20231222	4.39	2175	-13.61	20240103	1876	0.16	20240110	6920	-72.85	20230904	1800	4.39	20231222	1.01	N	069540	500	143 억	305976	N	N	443	N	N
68	20240110	100610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1885	-54	5	-2.78	192722542	101783	41.61	1958	1958	1876	2520	1358	1939	1893.46	1.07	-28841	2047	1992	1965	1910	1883	1979	1897	143	581	500	1160	1	1	28626414	540	-67.32	0.80	12	0.36	-28.00	2366.00	6920	20230904	-72.76	1800	20231222	4.72	2175	-13.33	20240103	1876	0.48	20240110	6920	-72.76	20230904	1800	4.72	20231222	1.01	N	069540	500	143 억	305976	N	N	443	N	N
69	20240110	090609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1925	-14	5	-0.72	8157424	4227	1.73	1958	1958	1922	2520	1358	1939	1929.84	1.07	-2145	2047	1992	1965	1910	1883	1979	1897	143	581	500	1160	1	1	28626414	551	-68.75	0.81	12	0.01	-28.00	2366.00	6920	20230904	-72.18	1800	20231222	6.94	2175	-11.49	20240103	1922	0.16	20240110	6920	-72.18	20230904	1800	6.94	20231222	1.01	N	069540	500	143 억	305976	N	N	443	N	N
70	20240109	160608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1939	-40	5	-2.02	476025458	244021	91.32	2000	2020	1938	2570	1386	1979	1950.80	1.16	-26297	2035	2007	1968	1940	1901	1987	1920	143	591	500	1180	1	1	28626414	555	-69.25	0.82	12	0.85	-28.00	2366.00	6920	20230904	-71.98	1800	20231222	7.72	2175	-10.85	20240103	1929	0.52	20240108	6920	-71.98	20230904	1800	7.72	20231222	1.02	N	069540	500	143 억	332272	N	N	443	N	N
71	20240109	150610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1938	-41	5	-2.07	445740966	228411	85.48	2000	2020	1938	2570	1386	1979	1951.49	1.16	-24347	2035	2007	1968	1940	1901	1987	1920	143	591	500	1180	1	1	28626414	555	-69.21	0.82	12	0.80	-28.00	2366.00	6920	20230904	-71.99	1800	20231222	7.67	2175	-10.90	20240103	1929	0.47	20240108	6920	-71.99	20230904	1800	7.67	20231222	1.02	N	069540	500	143 억	332272	N	N	33	N	N
72	20240109	140609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1940	-39	5	-1.97	358003236	183195	68.56	2000	2020	1938	2570	1386	1979	1954.22	1.16	-21327	2035	2007	1968	1940	1901	1987	1920	143	591	500	1180	1	1	28626414	555	-69.29	0.82	12	0.64	-28.00	2366.00	6920	20230904	-71.97	1800	20231222	7.78	2175	-10.80	20240103	1929	0.57	20240108	6920	-71.97	20230904	1800	7.78	20231222	1.02	N	069540	500	143 억	332272	N	N	33	N	N
73	20240109	130609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1955	-24	5	-1.21	281014768	143554	53.72	2000	2020	1942	2570	1386	1979	1957.55	1.16	-12129	2035	2007	1968	1940	1901	1987	1920	143	591	500	1180	1	1	28626414	560	-69.82	0.83	12	0.50	-28.00	2366.00	6920	20230904	-71.75	1800	20231222	8.61	2175	-10.11	20240103	1929	1.35	20240108	6920	-71.75	20230904	1800	8.61	20231222	1.02	N	069540	500	143 억	332272	N	N	33	N	N
74	20240109	120615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1954	-25	5	-1.26	226829772	115732	43.31	2000	2020	1942	2570	1386	1979	1959.96	1.16	-1548	2035	2007	1968	1940	1901	1987	1920	143	591	500	1180	1	1	28626414	559	-69.79	0.83	12	0.40	-28.00	2366.00	6920	20230904	-71.76	1800	20231222	8.56	2175	-10.16	20240103	1929	1.30	20240108	6920	-71.76	20230904	1800	8.56	20231222	1.02	N	069540	500	143 억	332272	N	N	33	N	N
75	20240109	110610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1948	-31	5	-1.57	171757178	87474	32.74	2000	2020	1942	2570	1386	1979	1963.52	1.16	1828	2035	2007	1968	1940	1901	1987	1920	143	591	500	1180	1	1	28626414	558	-69.57	0.82	12	0.31	-28.00	2366.00	6920	20230904	-71.85	1800	20231222	8.22	2175	-10.44	20240103	1929	0.98	20240108	6920	-71.85	20230904	1800	8.22	20231222	1.02	N	069540	500	143 억	332272	N	N	33	N	N
76	20240109	100610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1960	-19	5	-0.96	87229538	44181	16.53	2000	2020	1955	2570	1386	1979	1974.37	1.16	1522	2035	2007	1968	1940	1901	1987	1920	143	591	500	1180	1	1	28626414	561	-70.00	0.83	12	0.15	-28.00	2366.00	6920	20230904	-71.68	1800	20231222	8.89	2175	-9.89	20240103	1929	1.61	20240108	6920	-71.68	20230904	1800	8.89	20231222	1.02	N	069540	500	143 억	332272	N	N	33	N	N
77	20240109	090609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1966	-13	5	-0.66	21743759	10990	4.11	2000	2020	1955	2570	1386	1979	1978.50	1.16	689	2035	2007	1968	1940	1901	1987	1920	143	591	500	1180	1	1	28626414	563	-70.21	0.83	12	0.04	-28.00	2366.00	6920	20230904	-71.59	1800	20231222	9.22	2175	-9.61	20240103	1929	1.92	20240108	6920	-71.59	20230904	1800	9.22	20231222	1.02	N	069540	500	143 억	332272	N	N	33	N	N
78	20240108	160608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1979	-16	5	-0.80	518373636	264431	150.40	1995	1996	1929	2590	1397	1995	1960.34	1.08	28156	2073	2034	2011	1972	1949	2022	1960	143	595	500	1190	1	1	28626414	567	-70.68	0.84	12	0.92	-28.00	2366.00	6920	20230904	-71.40	1800	20231222	9.94	2175	-9.01	20240103	1929	2.59	20240108	6920	-71.40	20230904	1800	9.94	20231222	1.06	N	069540	500	143 억	308148	N	N	33	N	N
79	20240108	150609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1966	-29	5	-1.45	481634745	245785	139.80	1995	1996	1929	2590	1397	1995	1959.58	1.08	32275	2073	2034	2011	1972	1949	2022	1960	143	595	500	1190	1	1	28626414	563	-70.21	0.83	12	0.86	-28.00	2366.00	6920	20230904	-71.59	1800	20231222	9.22	2175	-9.61	20240103	1929	1.92	20240108	6920	-71.59	20230904	1800	9.22	20231222	1.06	N	069540	500	143 억	308148	N	N	0	N	N
80	20240108	140608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1966	-29	5	-1.45	458864260	234184	133.20	1995	1996	1929	2590	1397	1995	1959.42	1.08	36433	2073	2034	2011	1972	1949	2022	1960	143	595	500	1190	1	1	28626414	563	-70.21	0.83	12	0.82	-28.00	2366.00	6920	20230904	-71.59	1800	20231222	9.22	2175	-9.61	20240103	1929	1.92	20240108	6920	-71.59	20230904	1800	9.22	20231222	1.06	N	069540	500	143 억	308148	N	N	0	N	N
81	20240108	130608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1962	-33	5	-1.65	410500529	209527	119.17	1995	1996	1929	2590	1397	1995	1959.18	1.08	36101	2073	2034	2011	1972	1949	2022	1960	143	595	500	1190	1	1	28626414	562	-70.07	0.83	12	0.73	-28.00	2366.00	6920	20230904	-71.65	1800	20231222	9.00	2175	-9.79	20240103	1929	1.71	20240108	6920	-71.65	20230904	1800	9.00	20231222	1.06	N	069540	500	143 억	308148	N	N	0	N	N
82	20240108	120609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1969	-26	5	-1.30	335999473	171624	97.61	1995	1996	1929	2590	1397	1995	1957.77	1.08	32638	2073	2034	2011	1972	1949	2022	1960	143	595	500	1190	1	1	28626414	564	-70.32	0.83	12	0.60	-28.00	2366.00	6920	20230904	-71.55	1800	20231222	9.39	2175	-9.47	20240103	1929	2.07	20240108	6920	-71.55	20230904	1800	9.39	20231222	1.06	N	069540	500	143 억	308148	N	N	0	N	N
83	20240108	110610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1954	-41	5	-2.06	306198282	156408	88.96	1995	1996	1929	2590	1397	1995	1957.69	1.08	30485	2073	2034	2011	1972	1949	2022	1960	143	595	500	1190	1	1	28626414	559	-69.79	0.83	12	0.55	-28.00	2366.00	6920	20230904	-71.76	1800	20231222	8.56	2175	-10.16	20240103	1929	1.30	20240108	6920	-71.76	20230904	1800	8.56	20231222	1.06	N	069540	500	143 억	308148	N	N	0	N	N
84	20240108	100610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1946	-49	5	-2.46	156441605	79614	45.28	1995	1996	1929	2590	1397	1995	1965.00	1.08	12443	2073	2034	2011	1972	1949	2022	1960	143	595	500	1190	1	1	28626414	557	-69.50	0.82	12	0.28	-28.00	2366.00	6920	20230904	-71.88	1800	20231222	8.11	2175	-10.53	20240103	1929	0.88	20240108	6920	-71.88	20230904	1800	8.11	20231222	1.06	N	069540	500	143 억	308148	N	N	0	N	N
85	20240108	090608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1955	-40	5	-2.01	40804030	20725	11.79	1995	1996	1950	2590	1397	1995	1968.83	1.08	3626	2073	2034	2011	1972	1949	2022	1960	143	595	500	1190	1	1	28626414	560	-69.82	0.83	12	0.07	-28.00	2366.00	6920	20230904	-71.75	1800	20231222	8.61	2175	-10.11	20240103	1950	0.26	20240108	6920	-71.75	20230904	1800	8.61	20231222	1.06	N	069540	500	143 억	308148	N	N	0	N	N
86	20240105	160608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1995	-15	5	-0.75	350851259	175219	45.11	2035	2050	1988	2610	1410	2010	2002.36	1.15	-20573	2196	2102	2046	1952	1896	2075	1925	143	600	500	1200	1	1	28626414	571	-71.25	0.84	12	0.61	-28.00	2366.00	6920	20230904	-71.17	1800	20231222	10.83	2175	-8.28	20240103	1988	0.35	20240105	6920	-71.17	20230904	1800	10.83	20231222	1.08	N	069540	500	143 억	328072	N	N	0	N	N
87	20240105	150609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2000	-10	5	-0.50	305914473	152690	39.31	2035	2050	1988	2610	1410	2010	2003.50	1.15	-18593	2196	2102	2046	1952	1896	2075	1925	143	600	500	1200	5	1	28626414	573	-71.43	0.85	12	0.53	-28.00	2366.00	6920	20230904	-71.10	1800	20231222	11.11	2175	-8.05	20240103	1988	0.60	20240105	6920	-71.10	20230904	1800	11.11	20231222	1.08	N	069540	500	143 억	328072	N	N	0	N	N
88	20240105	140606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1998	-12	5	-0.60	260295744	129825	33.43	2035	2050	1988	2610	1410	2010	2004.97	1.15	-10737	2196	2102	2046	1952	1896	2075	1925	143	600	500	1200	1	1	28626414	572	-71.36	0.84	12	0.45	-28.00	2366.00	6920	20230904	-71.13	1800	20231222	11.00	2175	-8.14	20240103	1988	0.50	20240105	6920	-71.13	20230904	1800	11.00	20231222	1.08	N	069540	500	143 억	328072	N	N	0	N	N
89	20240105	130608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2010	0	3	0.00	205565262	102462	26.38	2035	2050	1988	2610	1410	2010	2006.26	1.15	-6842	2196	2102	2046	1952	1896	2075	1925	143	600	500	1200	5	1	28626414	575	-71.79	0.85	12	0.36	-28.00	2366.00	6920	20230904	-70.95	1800	20231222	11.67	2175	-7.59	20240103	1988	1.11	20240105	6920	-70.95	20230904	1800	11.67	20231222	1.08	N	069540	500	143 억	328072	N	N	0	N	N
90	20240105	120608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2000	-10	5	-0.50	189686412	94542	24.34	2035	2050	1988	2610	1410	2010	2006.37	1.15	-6871	2196	2102	2046	1952	1896	2075	1925	143	600	500	1200	5	1	28626414	573	-71.43	0.85	12	0.33	-28.00	2366.00	6920	20230904	-71.10	1800	20231222	11.11	2175	-8.05	20240103	1988	0.60	20240105	6920	-71.10	20230904	1800	11.11	20231222	1.08	N	069540	500	143 억	328072	N	N	0	N	N
91	20240105	110606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1999	-11	5	-0.55	133187884	66245	17.06	2035	2050	1988	2610	1410	2010	2010.53	1.15	-12277	2196	2102	2046	1952	1896	2075	1925	143	600	500	1200	1	1	28626414	572	-71.39	0.84	12	0.23	-28.00	2366.00	6920	20230904	-71.11	1800	20231222	11.06	2175	-8.09	20240103	1988	0.55	20240105	6920	-71.11	20230904	1800	11.06	20231222	1.08	N	069540	500	143 억	328072	N	N	0	N	N
92	20240105	100610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2030	20	2	1.00	65804430	32563	8.38	2035	2050	2000	2610	1410	2010	2020.83	1.15	-3743	2196	2102	2046	1952	1896	2075	1925	143	600	500	1200	5	1	28626414	581	-72.50	0.86	12	0.11	-28.00	2366.00	6920	20230904	-70.66	1800	20231222	12.78	2175	-6.67	20240103	1990	2.01	20240104	6920	-70.66	20230904	1800	12.78	20231222	1.08	N	069540	500	143 억	328072	N	N	0	N	N
93	20240105	090607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2040	30	2	1.49	5333960	2627	0.68	2035	2040	2010	2610	1410	2010	2030.44	1.15	-444	2196	2102	2046	1952	1896	2075	1925	143	600	500	1200	5	1	28626414	584	-72.86	0.86	12	0.01	-28.00	2366.00	6920	20230904	-70.52	1800	20231222	13.33	2175	-6.21	20240103	1990	2.51	20240104	6920	-70.52	20230904	1800	13.33	20231222	1.08	N	069540	500	143 억	328072	N	N	0	N	N
94	20240104	160604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2010	-90	5	-4.29	784396193	384527	104.30	2140	2140	1990	2730	1470	2100	2039.93	1.36	-61843	2233	2166	2108	2041	1983	2200	2075	143	630	500	1260	5	1	28626414	575	-71.79	0.85	12	1.34	-28.00	2366.00	6920	20230904	-70.95	1800	20231222	11.67	2175	-7.59	20240103	1990	1.01	20240104	6920	-70.95	20230904	1800	11.67	20231222	1.06	N	069540	500	143 억	389978	N	N	579	N	N
95	20240104	150606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2005	-95	5	-4.52	752385898	368662	99.99	2140	2140	1990	2730	1470	2100	2040.86	1.36	-55613	2233	2166	2108	2041	1983	2200	2075	143	630	500	1260	5	1	28626414	574	-71.61	0.85	12	1.29	-28.00	2366.00	6920	20230904	-71.03	1800	20231222	11.39	2175	-7.82	20240103	1990	0.75	20240104	6920	-71.03	20230904	1800	11.39	20231222	1.06	N	069540	500	143 억	389978	N	N	579	N	N
96	20240104	140606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2030	-70	5	-3.33	492770220	239131	64.86	2140	2140	2020	2730	1470	2100	2060.67	1.36	-27841	2233	2166	2108	2041	1983	2200	2075	143	630	500	1260	5	1	28626414	581	-72.50	0.86	12	0.84	-28.00	2366.00	6920	20230904	-70.66	1800	20231222	12.78	2175	-6.67	20240103	2020	0.50	20240104	6920	-70.66	20230904	1800	12.78	20231222	1.06	N	069540	500	143 억	389978	N	N	579	N	N
97	20240104	130606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2050	-50	5	-2.38	400859080	193867	52.58	2140	2140	2040	2730	1470	2100	2067.70	1.36	-22725	2233	2166	2108	2041	1983	2200	2075	143	630	500	1260	5	1	28626414	587	-73.21	0.87	12	0.68	-28.00	2366.00	6920	20230904	-70.38	1800	20231222	13.89	2175	-5.75	20240103	2040	0.49	20240104	6920	-70.38	20230904	1800	13.89	20231222	1.06	N	069540	500	143 억	389978	N	N	579	N	N
98	20240104	120605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2040	-60	5	-2.86	351043810	169591	46.00	2140	2140	2040	2730	1470	2100	2069.94	1.36	-20984	2233	2166	2108	2041	1983	2200	2075	143	630	500	1260	5	1	28626414	584	-72.86	0.86	12	0.59	-28.00	2366.00	6920	20230904	-70.52	1800	20231222	13.33	2175	-6.21	20240103	2040	0.00	20240104	6920	-70.52	20230904	1800	13.33	20231222	1.06	N	069540	500	143 억	389978	N	N	579	N	N
99	20240104	110605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2050	-50	5	-2.38	305513435	147391	39.98	2140	2140	2040	2730	1470	2100	2072.81	1.36	-18658	2233	2166	2108	2041	1983	2200	2075	143	630	500	1260	5	1	28626414	587	-73.21	0.87	12	0.51	-28.00	2366.00	6920	20230904	-70.38	1800	20231222	13.89	2175	-5.75	20240103	2040	0.49	20240104	6920	-70.38	20230904	1800	13.89	20231222	1.06	N	069540	500	143 억	389978	N	N	579	N	N
100	20240104	100604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2085	-15	5	-0.71	150705490	72074	19.55	2140	2140	2070	2730	1470	2100	2090.98	1.36	-14577	2233	2166	2108	2041	1983	2200	2075	143	630	500	1260	5	1	28626414	597	-74.46	0.88	12	0.25	-28.00	2366.00	6920	20230904	-69.87	1800	20231222	15.83	2175	-4.14	20240103	2050	1.71	20240103	6920	-69.87	20230904	1800	15.83	20231222	1.06	N	069540	500	143 억	389978	N	N	579	N	N
101	20240104	090606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2115	15	2	0.71	21037570	9973	2.71	2140	2140	2085	2730	1470	2100	2109.45	1.36	-3870	2233	2166	2108	2041	1983	2200	2075	143	630	500	1260	5	1	28626414	605	-75.54	0.89	12	0.03	-28.00	2366.00	6920	20230904	-69.44	1800	20231222	17.50	2175	-2.76	20240103	2050	3.17	20240103	6920	-69.44	20230904	1800	17.50	20231222	1.06	N	069540	500	143 억	389978	N	N	579	N	N
102	20240103	160603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2100	15	2	0.72	776589840	366274	102.02	2085	2175	2050	2710	1460	2085	2120.29	1.49	-39575	2211	2147	2101	2037	1991	2125	2015	143	625	500	1250	5	1	28626414	601	-75.00	0.89	12	1.28	-28.00	2366.00	6920	20230904	-69.65	1800	20231222	16.67	2175	-3.45	20240103	2050	2.44	20240103	6920	-69.65	20230904	1800	16.67	20231222	1.02	N	069540	500	143 억	425582	N	N	579	N	N
103	20240103	150602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2105	20	2	0.96	719204635	339140	94.46	2085	2175	2050	2710	1460	2085	2120.67	1.49	-33546	2211	2147	2101	2037	1991	2125	2015	143	625	500	1250	5	1	28626414	603	-75.18	0.89	12	1.18	-28.00	2366.00	6920	20230904	-69.58	1800	20231222	16.94	2175	-3.22	20240103	2050	2.68	20240103	6920	-69.58	20230904	1800	16.94	20231222	1.02	N	069540	500	143 억	425582	N	N	1406	N	N
104	20240103	140600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2120	35	2	1.68	654712260	308430	85.91	2085	2175	2050	2710	1460	2085	2122.73	1.49	-40026	2211	2147	2101	2037	1991	2125	2015	143	625	500	1250	5	1	28626414	607	-75.71	0.90	12	1.08	-28.00	2366.00	6920	20230904	-69.36	1800	20231222	17.78	2175	-2.53	20240103	2050	3.41	20240103	6920	-69.36	20230904	1800	17.78	20231222	1.02	N	069540	500	143 억	425582	N	N	1406	N	N
105	20240103	130602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2125	40	2	1.92	584997070	275338	76.69	2085	2175	2050	2710	1460	2085	2124.65	1.49	-40200	2211	2147	2101	2037	1991	2125	2015	143	625	500	1250	5	1	28626414	608	-75.89	0.90	12	0.96	-28.00	2366.00	6920	20230904	-69.29	1800	20231222	18.06	2175	-2.30	20240103	2050	3.66	20240103	6920	-69.29	20230904	1800	18.06	20231222	1.02	N	069540	500	143 억	425582	N	N	1406	N	N
106	20240103	120605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2120	35	2	1.68	552268130	259882	72.38	2085	2175	2050	2710	1460	2085	2125.07	1.49	-39395	2211	2147	2101	2037	1991	2125	2015	143	625	500	1250	5	1	28626414	607	-75.71	0.90	12	0.91	-28.00	2366.00	6920	20230904	-69.36	1800	20231222	17.78	2175	-2.53	20240103	2050	3.41	20240103	6920	-69.36	20230904	1800	17.78	20231222	1.02	N	069540	500	143 억	425582	N	N	1406	N	N
107	20240103	110601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2125	40	2	1.92	488290810	229869	64.02	2085	2175	2050	2710	1460	2085	2124.21	1.49	-41443	2211	2147	2101	2037	1991	2125	2015	143	625	500	1250	5	1	28626414	608	-75.89	0.90	12	0.80	-28.00	2366.00	6920	20230904	-69.29	1800	20231222	18.06	2175	-2.30	20240103	2050	3.66	20240103	6920	-69.29	20230904	1800	18.06	20231222	1.02	N	069540	500	143 억	425582	N	N	1406	N	N
108	20240103	100602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2140	55	2	2.64	243500550	115556	32.19	2085	2145	2050	2710	1460	2085	2107.21	1.49	-15838	2211	2147	2101	2037	1991	2125	2015	143	625	500	1250	5	1	28626414	613	-76.43	0.90	12	0.40	-28.00	2366.00	6920	20230904	-69.08	1800	20231222	18.89	2165	-1.15	20240102	2050	4.39	20240103	6920	-69.08	20230904	1800	18.89	20231222	1.02	N	069540	500	143 억	425582	N	N	1406	N	N
109	20240103	090601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2110	25	2	1.20	40028955	19194	5.35	2085	2120	2065	2710	1460	2085	2085.49	1.49	-10598	2211	2147	2101	2037	1991	2125	2015	143	625	500	1250	5	1	28626414	604	-75.36	0.89	12	0.07	-28.00	2366.00	6920	20230904	-69.51	1800	20231222	17.22	2165	-2.54	20240102	2055	2.68	20240102	6920	-69.51	20230904	1800	17.22	20231222	1.02	N	069540	500	143 억	425582	N	N	1406	N	N
110	20240102	160602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2085	-75	5	-3.47	752782945	357384	21.89	2160	2165	2055	2805	1515	2160	2106.39	1.53	-17579	2402	2281	2134	2013	1866	2341	2073	143	645	500	1290	5	1	28626414	597	-74.46	0.88	12	1.25	-28.00	2366.00	6920	20230904	-69.87	1800	20231222	15.83	2165	-3.70	20240102	2055	1.46	20240102	6920	-69.87	20230904	1800	15.83	20231222	1.11	N	069540	500	143 억	438688	N	N	1406	N	N
111	20240102	150601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2095	-65	5	-3.01	706630210	335324	20.53	2160	2165	2055	2805	1515	2160	2107.28	1.53	-14053	2402	2281	2134	2013	1866	2341	2073	143	645	500	1290	5	1	28626414	600	-74.82	0.89	12	1.17	-28.00	2366.00	6920	20230904	-69.73	1800	20231222	16.39	2165	-3.23	20240102	2055	1.95	20240102	6920	-69.73	20230904	1800	16.39	20231222	1.11	N	069540	500	143 억	438688	N	N	700	N	N
112	20240102	140602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2115	-45	5	-2.08	495054765	234363	14.35	2160	2165	2055	2805	1515	2160	2112.30	1.53	3983	2402	2281	2134	2013	1866	2341	2073	143	645	500	1290	5	1	28626414	605	-75.54	0.89	12	0.82	-28.00	2366.00	6920	20230904	-69.44	1800	20231222	17.50	2165	-2.31	20240102	2055	2.92	20240102	6920	-69.44	20230904	1800	17.50	20231222	1.11	N	069540	500	143 억	438688	N	N	700	N	N
113	20240102	130558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2100	-60	5	-2.78	466789910	220898	13.53	2160	2165	2055	2805	1515	2160	2113.11	1.53	3123	2402	2281	2134	2013	1866	2341	2073	143	645	500	1290	5	1	28626414	601	-75.00	0.89	12	0.77	-28.00	2366.00	6920	20230904	-69.65	1800	20231222	16.67	2165	-3.00	20240102	2055	2.19	20240102	6920	-69.65	20230904	1800	16.67	20231222	1.11	N	069540	500	143 억	438688	N	N	700	N	N
114	20240102	120559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2115	-45	5	-2.08	344545540	162646	9.96	2160	2165	2055	2805	1515	2160	2118.33	1.53	-6067	2402	2281	2134	2013	1866	2341	2073	143	645	500	1290	5	1	28626414	605	-75.54	0.89	12	0.57	-28.00	2366.00	6920	20230904	-69.44	1800	20231222	17.50	2165	-2.31	20240102	2055	2.92	20240102	6920	-69.44	20230904	1800	17.50	20231222	1.11	N	069540	500	143 억	438688	N	N	700	N	N
115	20240102	110558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2120	-40	5	-1.85	297978410	140664	8.61	2160	2165	2055	2805	1515	2160	2118.32	1.53	-10680	2402	2281	2134	2013	1866	2341	2073	143	645	500	1290	5	1	28626414	607	-75.71	0.90	12	0.49	-28.00	2366.00	6920	20230904	-69.36	1800	20231222	17.78	2165	-2.08	20240102	2055	3.16	20240102	6920	-69.36	20230904	1800	17.78	20231222	1.11	N	069540	500	143 억	438688	N	N	700	N	N
116	20240102	100552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2110	-50	5	-2.31	136890335	64427	3.95	2160	2165	2055	2805	1515	2160	2124.64	1.53	-10135	2402	2281	2134	2013	1866	2341	2073	143	645	500	1290	5	1	28626414	604	-75.36	0.89	12	0.23	-28.00	2366.00	6920	20230904	-69.51	1800	20231222	17.22	2165	-2.54	20240102	2055	2.68	20240102	6920	-69.51	20230904	1800	17.22	20231222	1.11	N	069540	500	143 억	438688	N	N	700	N	N
117	20240102	090545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	1.53	0	2402	2281	2134	2013	1866	2341	2073	143	645	500	1290	5	1	28626414	618	-77.14	0.91	12	0.00	-28.00	2366.00	6920	20230904	-68.79	1800	20231222	20.00	0	0.00	0	0	0.00	0	6920	-68.79	20230904	1800	20.00	20231222	1.11	N	069540	500	143 억	438688	N	N	700	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History