KissMeData/069540/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240229	160610	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1708	-13	5	-0.76	454902994	266134	27.82	1721	1739	1695	2235	1205	1721	1709.30	1.45	280	1921	1821	1765	1665	1609	1793	1637	143	514	500	1030	1	1	28626414	489	-61.00	0.72	12	0.93	-28.00	2366.00	6920	20230904	-75.32	1695	20240229	0.77	2445	-30.14	20240115	1695	0.77	20240229	6920	-75.32	20230904	1695	0.77	20240229	0.66	N	069540	500	143 억	415409	N	N	3	N	N
3	20240229	150614	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1707	-14	5	-0.81	418628050	244879	25.60	1721	1739	1695	2235	1205	1721	1709.53	1.45	-1302	1921	1821	1765	1665	1609	1793	1637	143	514	500	1030	1	1	28626414	489	-60.96	0.72	12	0.86	-28.00	2366.00	6920	20230904	-75.33	1695	20240229	0.71	2445	-30.18	20240115	1695	0.71	20240229	6920	-75.33	20230904	1695	0.71	20240229	0.66	N	069540	500	143 억	415409	N	N	3	N	N
4	20240229	140613	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1705	-16	5	-0.93	393866069	230394	24.09	1721	1739	1695	2235	1205	1721	1709.53	1.45	-499	1921	1821	1765	1665	1609	1793	1637	143	514	500	1030	1	1	28626414	488	-60.89	0.72	12	0.80	-28.00	2366.00	6920	20230904	-75.36	1695	20240229	0.59	2445	-30.27	20240115	1695	0.59	20240229	6920	-75.36	20230904	1695	0.59	20240229	0.66	N	069540	500	143 억	415409	N	N	3	N	N
5	20240229	130613	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1723	2	2	0.12	348569343	204138	21.34	1721	1727	1695	2235	1205	1721	1707.52	1.45	2083	1921	1821	1765	1665	1609	1793	1637	143	514	500	1030	1	1	28626414	493	-61.54	0.73	12	0.71	-28.00	2366.00	6920	20230904	-75.10	1695	20240229	1.65	2445	-29.53	20240115	1695	1.65	20240229	6920	-75.10	20230904	1695	1.65	20240229	0.66	N	069540	500	143 억	415409	N	N	3	N	N
6	20240229	120612	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1702	-19	5	-1.10	301895898	176838	18.49	1721	1727	1695	2235	1205	1721	1707.19	1.45	-14337	1921	1821	1765	1665	1609	1793	1637	143	514	500	1030	1	1	28626414	487	-60.79	0.72	12	0.62	-28.00	2366.00	6920	20230904	-75.40	1695	20240229	0.41	2445	-30.39	20240115	1695	0.41	20240229	6920	-75.40	20230904	1695	0.41	20240229	0.66	N	069540	500	143 억	415409	N	N	3	N	N
7	20240229	110614	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1700	-21	5	-1.22	241622884	141377	14.78	1721	1727	1698	2235	1205	1721	1709.07	1.45	-20709	1921	1821	1765	1665	1609	1793	1637	143	514	500	1030	1	1	28626414	487	-60.71	0.72	12	0.49	-28.00	2366.00	6920	20230904	-75.43	1698	20240229	0.12	2445	-30.47	20240115	1698	0.12	20240229	6920	-75.43	20230904	1698	0.12	20240229	0.66	N	069540	500	143 억	415409	N	N	3	N	N
8	20240229	100614	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1713	-8	5	-0.46	180397625	105373	11.02	1721	1727	1700	2235	1205	1721	1711.99	1.45	-20861	1921	1821	1765	1665	1609	1793	1637	143	514	500	1030	1	1	28626414	490	-61.18	0.72	12	0.37	-28.00	2366.00	6920	20230904	-75.25	1700	20240229	0.76	2445	-29.94	20240115	1700	0.76	20240229	6920	-75.25	20230904	1700	0.76	20240229	0.66	N	069540	500	143 억	415409	N	N	3	N	N
9	20240229	090612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1718	-3	5	-0.17	28557961	16598	1.74	1721	1721	1718	2235	1205	1721	1720.57	1.45	-1857	1921	1821	1765	1665	1609	1793	1637	143	514	500	1030	1	1	28626414	492	-61.36	0.73	12	0.06	-28.00	2366.00	6920	20230904	-75.17	1709	20240228	0.53	2445	-29.73	20240115	1709	0.53	20240228	6920	-75.17	20230904	1709	0.53	20240228	0.66	N	069540	500	143 억	415409	N	N	3	N	N
10	20240228	160538	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1721	-149	5	-7.97	1675021041	953795	355.68	1855	1865	1709	2430	1309	1870	1756.26	2.12	-217830	2001	1935	1893	1827	1785	1914	1806	143	560	500	1120	1	1	28626414	493	-61.46	0.73	12	3.33	-28.00	2366.00	6920	20230904	-75.13	1709	20240228	0.70	2445	-29.61	20240115	1709	0.70	20240228	6920	-75.13	20230904	1709	0.70	20240228	0.69	N	069540	500	143 억	606297	N	N	3	N	N
11	20240228	150538	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1713	-157	5	-8.40	1615692853	919318	342.82	1855	1865	1709	2430	1309	1870	1757.46	2.12	-216201	2001	1935	1893	1827	1785	1914	1806	143	560	500	1120	1	1	28626414	490	-61.18	0.72	12	3.21	-28.00	2366.00	6920	20230904	-75.25	1709	20240228	0.23	2445	-29.94	20240115	1709	0.23	20240228	6920	-75.25	20230904	1709	0.23	20240228	0.69	N	069540	500	143 억	606297	N	N	0	N	N
12	20240228	140613	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1716	-154	5	-8.24	1512869148	859460	320.50	1855	1865	1709	2430	1309	1870	1760.23	2.12	-213815	2001	1935	1893	1827	1785	1914	1806	143	560	500	1120	1	1	28626414	491	-61.29	0.73	12	3.00	-28.00	2366.00	6920	20230904	-75.20	1709	20240228	0.41	2445	-29.82	20240115	1709	0.41	20240228	6920	-75.20	20230904	1709	0.41	20240228	0.69	N	069540	500	143 억	606297	N	N	0	N	N
13	20240228	130612	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1723	-147	5	-7.86	1374040572	778831	290.43	1855	1865	1709	2430	1309	1870	1764.20	2.12	-188344	2001	1935	1893	1827	1785	1914	1806	143	560	500	1120	1	1	28626414	493	-61.54	0.73	12	2.72	-28.00	2366.00	6920	20230904	-75.10	1709	20240228	0.82	2445	-29.53	20240115	1709	0.82	20240228	6920	-75.10	20230904	1709	0.82	20240228	0.69	N	069540	500	143 억	606297	N	N	0	N	N
14	20240228	120614	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1722	-148	5	-7.91	1307053683	739922	275.92	1855	1865	1709	2430	1309	1870	1766.44	2.12	-179905	2001	1935	1893	1827	1785	1914	1806	143	560	500	1120	1	1	28626414	493	-61.50	0.73	12	2.58	-28.00	2366.00	6920	20230904	-75.12	1709	20240228	0.76	2445	-29.57	20240115	1709	0.76	20240228	6920	-75.12	20230904	1709	0.76	20240228	0.69	N	069540	500	143 억	606297	N	N	0	N	N
15	20240228	110547	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1724	-146	5	-7.81	1043145314	586351	218.66	1855	1865	1711	2430	1309	1870	1779.01	2.12	-129549	2001	1935	1893	1827	1785	1914	1806	143	560	500	1120	1	1	28626414	494	-61.57	0.73	12	2.05	-28.00	2366.00	6920	20230904	-75.09	1711	20240228	0.76	2445	-29.49	20240115	1711	0.76	20240228	6920	-75.09	20230904	1711	0.76	20240228	0.69	N	069540	500	143 억	606297	N	N	0	N	N
16	20240228	100611	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1779	-91	5	-4.87	549067792	302986	112.99	1855	1865	1768	2430	1309	1870	1812.15	2.12	-24915	2001	1935	1893	1827	1785	1914	1806	143	560	500	1120	1	1	28626414	509	-63.54	0.75	12	1.06	-28.00	2366.00	6920	20230904	-74.29	1768	20240228	0.62	2445	-27.24	20240115	1768	0.62	20240228	6920	-74.29	20230904	1768	0.62	20240228	0.69	N	069540	500	143 억	606297	N	N	0	N	N
17	20240228	090613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1836	-34	5	-1.82	119953498	65253	24.33	1855	1865	1831	2430	1309	1870	1838.17	2.12	28056	2001	1935	1893	1827	1785	1914	1806	143	560	500	1120	1	1	28626414	526	-65.57	0.78	12	0.23	-28.00	2366.00	6920	20230904	-73.47	1800	20231222	2.00	2445	-24.91	20240115	1800	2.00	20240206	6920	-73.47	20230904	1800	2.00	20231222	0.69	N	069540	500	143 억	606297	N	N	0	N	N
18	20240227	160612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1870	-65	5	-3.36	504779761	267550	112.55	1936	1959	1851	2515	1355	1935	1886.64	2.21	-27276	2019	1976	1932	1889	1845	1998	1911	143	580	500	1160	1	1	28626414	535	-66.79	0.79	12	0.93	-28.00	2366.00	6920	20230904	-72.98	1800	20231222	3.89	2445	-23.52	20240115	1800	3.89	20240206	6920	-72.98	20230904	1800	3.89	20231222	0.68	N	069540	500	143 억	631960	N	N	43	N	N
19	20240227	150614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1875	-60	5	-3.10	488464908	258823	108.88	1936	1959	1851	2515	1355	1935	1887.21	2.21	-25725	2019	1976	1932	1889	1845	1998	1911	143	580	500	1160	1	1	28626414	537	-66.96	0.79	12	0.90	-28.00	2366.00	6920	20230904	-72.90	1800	20231222	4.17	2445	-23.31	20240115	1800	4.17	20240206	6920	-72.90	20230904	1800	4.17	20231222	0.68	N	069540	500	143 억	631960	N	N	43	N	N
20	20240227	140611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1869	-66	5	-3.41	430043346	227519	95.71	1936	1959	1851	2515	1355	1935	1890.09	2.21	-31203	2019	1976	1932	1889	1845	1998	1911	143	580	500	1160	1	1	28626414	535	-66.75	0.79	12	0.79	-28.00	2366.00	6920	20230904	-72.99	1800	20231222	3.83	2445	-23.56	20240115	1800	3.83	20240206	6920	-72.99	20230904	1800	3.83	20231222	0.68	N	069540	500	143 억	631960	N	N	43	N	N
21	20240227	130534	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1883	-52	5	-2.69	388897707	205562	86.47	1936	1959	1851	2515	1355	1935	1891.82	2.21	-31894	2019	1976	1932	1889	1845	1998	1911	143	580	500	1160	1	1	28626414	539	-67.25	0.80	12	0.72	-28.00	2366.00	6920	20230904	-72.79	1800	20231222	4.61	2445	-22.99	20240115	1800	4.61	20240206	6920	-72.79	20230904	1800	4.61	20231222	0.68	N	069540	500	143 억	631960	N	N	43	N	N
22	20240227	120615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1879	-56	5	-2.89	332280557	175263	73.73	1936	1959	1851	2515	1355	1935	1895.84	2.21	-34487	2019	1976	1932	1889	1845	1998	1911	143	580	500	1160	1	1	28626414	538	-67.11	0.79	12	0.61	-28.00	2366.00	6920	20230904	-72.85	1800	20231222	4.39	2445	-23.15	20240115	1800	4.39	20240206	6920	-72.85	20230904	1800	4.39	20231222	0.68	N	069540	500	143 억	631960	N	N	43	N	N
23	20240227	110612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1860	-75	5	-3.88	287639584	151299	63.65	1936	1959	1851	2515	1355	1935	1901.08	2.21	-35498	2019	1976	1932	1889	1845	1998	1911	143	580	500	1160	1	1	28626414	532	-66.43	0.79	12	0.53	-28.00	2366.00	6920	20230904	-73.12	1800	20231222	3.33	2445	-23.93	20240115	1800	3.33	20240206	6920	-73.12	20230904	1800	3.33	20231222	0.68	N	069540	500	143 억	631960	N	N	43	N	N
24	20240227	100609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1886	-49	5	-2.53	206695313	107953	45.41	1936	1959	1879	2515	1355	1935	1914.63	2.21	-33387	2019	1976	1932	1889	1845	1998	1911	143	580	500	1160	1	1	28626414	540	-67.36	0.80	12	0.38	-28.00	2366.00	6920	20230904	-72.75	1800	20231222	4.78	2445	-22.86	20240115	1800	4.78	20240206	6920	-72.75	20230904	1800	4.78	20231222	0.68	N	069540	500	143 억	631960	N	N	43	N	N
25	20240227	090611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1938	3	2	0.16	42545851	22018	9.26	1936	1959	1918	2515	1355	1935	1932.29	2.21	-16128	2019	1976	1932	1889	1845	1998	1911	143	580	500	1160	1	1	28626414	555	-69.21	0.82	12	0.08	-28.00	2366.00	6920	20230904	-71.99	1800	20231222	7.67	2445	-20.74	20240115	1800	7.67	20240206	6920	-71.99	20230904	1800	7.67	20231222	0.68	N	069540	500	143 억	631960	N	N	43	N	N
26	20240226	160610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1935	39	2	2.06	458037708	235850	102.67	1896	1975	1888	2460	1328	1896	1942.07	2.19	3501	1982	1938	1909	1865	1836	1924	1851	143	564	500	1130	1	1	28626414	554	-69.11	0.82	12	0.82	-28.00	2366.00	6920	20230904	-72.04	1800	20231222	7.50	2445	-20.86	20240115	1800	7.50	20240206	6920	-72.04	20230904	1800	7.50	20231222	0.68	N	069540	500	143 억	628308	N	N	43	N	N
27	20240226	150608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1940	44	2	2.32	432074644	222447	96.84	1896	1975	1888	2460	1328	1896	1942.37	2.19	201	1982	1938	1909	1865	1836	1924	1851	143	564	500	1130	1	1	28626414	555	-69.29	0.82	12	0.78	-28.00	2366.00	6920	20230904	-71.97	1800	20231222	7.78	2445	-20.65	20240115	1800	7.78	20240206	6920	-71.97	20230904	1800	7.78	20231222	0.68	N	069540	500	143 억	628308	N	N	171	N	N
28	20240226	140609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1955	59	2	3.11	360023694	185513	80.76	1896	1975	1888	2460	1328	1896	1940.69	2.19	-6084	1982	1938	1909	1865	1836	1924	1851	143	564	500	1130	1	1	28626414	560	-69.82	0.83	12	0.65	-28.00	2366.00	6920	20230904	-71.75	1800	20231222	8.61	2445	-20.04	20240115	1800	8.61	20240206	6920	-71.75	20230904	1800	8.61	20231222	0.68	N	069540	500	143 억	628308	N	N	171	N	N
29	20240226	130605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1939	43	2	2.27	292491498	150858	65.67	1896	1975	1888	2460	1328	1896	1938.85	2.19	-20862	1982	1938	1909	1865	1836	1924	1851	143	564	500	1130	1	1	28626414	555	-69.25	0.82	12	0.53	-28.00	2366.00	6920	20230904	-71.98	1800	20231222	7.72	2445	-20.70	20240115	1800	7.72	20240206	6920	-71.98	20230904	1800	7.72	20231222	0.68	N	069540	500	143 억	628308	N	N	171	N	N
30	20240226	120605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1945	49	2	2.58	273034498	140796	61.29	1896	1975	1888	2460	1328	1896	1939.22	2.19	-18729	1982	1938	1909	1865	1836	1924	1851	143	564	500	1130	1	1	28626414	557	-69.46	0.82	12	0.49	-28.00	2366.00	6920	20230904	-71.89	1800	20231222	8.06	2445	-20.45	20240115	1800	8.06	20240206	6920	-71.89	20230904	1800	8.06	20231222	0.68	N	069540	500	143 억	628308	N	N	171	N	N
31	20240226	110603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1945	49	2	2.58	249055090	128440	55.91	1896	1975	1888	2460	1328	1896	1939.08	2.19	-13540	1982	1938	1909	1865	1836	1924	1851	143	564	500	1130	1	1	28626414	557	-69.46	0.82	12	0.45	-28.00	2366.00	6920	20230904	-71.89	1800	20231222	8.06	2445	-20.45	20240115	1800	8.06	20240206	6920	-71.89	20230904	1800	8.06	20231222	0.68	N	069540	500	143 억	628308	N	N	171	N	N
32	20240226	100601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1968	72	2	3.80	174330473	90164	39.25	1896	1975	1888	2460	1328	1896	1933.48	2.19	2844	1982	1938	1909	1865	1836	1924	1851	143	564	500	1130	1	1	28626414	563	-70.29	0.83	12	0.31	-28.00	2366.00	6920	20230904	-71.56	1800	20231222	9.33	2445	-19.51	20240115	1800	9.33	20240206	6920	-71.56	20230904	1800	9.33	20231222	0.68	N	069540	500	143 억	628308	N	N	171	N	N
33	20240226	090601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1909	13	2	0.69	19943111	10493	4.57	1896	1918	1888	2460	1328	1896	1900.61	2.19	-716	1982	1938	1909	1865	1836	1924	1851	143	564	500	1130	1	1	28626414	546	-68.18	0.81	12	0.04	-28.00	2366.00	6920	20230904	-72.41	1800	20231222	6.06	2445	-21.92	20240115	1800	6.06	20240206	6920	-72.41	20230904	1800	6.06	20231222	0.68	N	069540	500	143 억	628308	N	N	171	N	N
34	20240223	160602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1896	-44	5	-2.27	431406240	226808	67.07	1949	1953	1880	2520	1358	1940	1902.08	2.18	-1577	2038	1988	1960	1910	1882	1975	1897	143	580	500	1160	1	1	28626414	543	-67.71	0.80	12	0.79	-28.00	2366.00	6920	20230904	-72.60	1800	20231222	5.33	2445	-22.45	20240115	1800	5.33	20240206	6920	-72.60	20230904	1800	5.33	20231222	0.70	N	069540	500	143 억	623170	N	N	171	N	N
35	20240223	150600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1902	-38	5	-1.96	392750312	206464	61.05	1949	1953	1880	2520	1358	1940	1902.27	2.18	-4142	2038	1988	1960	1910	1882	1975	1897	143	580	500	1160	1	1	28626414	544	-67.93	0.80	12	0.72	-28.00	2366.00	6920	20230904	-72.51	1800	20231222	5.67	2445	-22.21	20240115	1800	5.67	20240206	6920	-72.51	20230904	1800	5.67	20231222	0.70	N	069540	500	143 억	623170	N	N	587	N	N
36	20240223	140600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1913	-27	5	-1.39	339521815	178531	52.79	1949	1953	1880	2520	1358	1940	1901.75	2.18	-6083	2038	1988	1960	1910	1882	1975	1897	143	580	500	1160	1	1	28626414	548	-68.32	0.81	12	0.62	-28.00	2366.00	6920	20230904	-72.36	1800	20231222	6.28	2445	-21.76	20240115	1800	6.28	20240206	6920	-72.36	20230904	1800	6.28	20231222	0.70	N	069540	500	143 억	623170	N	N	587	N	N
37	20240223	130558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1906	-34	5	-1.75	314385420	165392	48.91	1949	1953	1880	2520	1358	1940	1900.85	2.18	-5972	2038	1988	1960	1910	1882	1975	1897	143	580	500	1160	1	1	28626414	546	-68.07	0.81	12	0.58	-28.00	2366.00	6920	20230904	-72.46	1800	20231222	5.89	2445	-22.04	20240115	1800	5.89	20240206	6920	-72.46	20230904	1800	5.89	20231222	0.70	N	069540	500	143 억	623170	N	N	587	N	N
38	20240223	120602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1922	-18	5	-0.93	288975979	152058	44.97	1949	1953	1880	2520	1358	1940	1900.43	2.18	-2537	2038	1988	1960	1910	1882	1975	1897	143	580	500	1160	1	1	28626414	550	-68.64	0.81	12	0.53	-28.00	2366.00	6920	20230904	-72.23	1800	20231222	6.78	2445	-21.39	20240115	1800	6.78	20240206	6920	-72.23	20230904	1800	6.78	20231222	0.70	N	069540	500	143 억	623170	N	N	587	N	N
39	20240223	110554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1905	-35	5	-1.80	240141027	126463	37.40	1949	1953	1880	2520	1358	1940	1898.90	2.18	-4441	2038	1988	1960	1910	1882	1975	1897	143	580	500	1160	1	1	28626414	545	-68.04	0.81	12	0.44	-28.00	2366.00	6920	20230904	-72.47	1800	20231222	5.83	2445	-22.09	20240115	1800	5.83	20240206	6920	-72.47	20230904	1800	5.83	20231222	0.70	N	069540	500	143 억	623170	N	N	587	N	N
40	20240223	100552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1901	-39	5	-2.01	191901993	101115	29.90	1949	1953	1880	2520	1358	1940	1897.86	2.18	-5111	2038	1988	1960	1910	1882	1975	1897	143	580	500	1160	1	1	28626414	544	-67.89	0.80	12	0.35	-28.00	2366.00	6920	20230904	-72.53	1800	20231222	5.61	2445	-22.25	20240115	1800	5.61	20240206	6920	-72.53	20230904	1800	5.61	20231222	0.70	N	069540	500	143 억	623170	N	N	587	N	N
41	20240223	090556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1918	-22	5	-1.13	41498983	21586	6.38	1949	1953	1900	2520	1358	1940	1922.50	2.18	-3326	2038	1988	1960	1910	1882	1975	1897	143	580	500	1160	1	1	28626414	549	-68.50	0.81	12	0.08	-28.00	2366.00	6920	20230904	-72.28	1800	20231222	6.56	2445	-21.55	20240115	1800	6.56	20240206	6920	-72.28	20230904	1800	6.56	20231222	0.70	N	069540	500	143 억	623170	N	N	587	N	N
42	20240222	160549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1940	-70	5	-3.48	659103382	336797	108.79	1963	2010	1932	2610	1410	2010	1956.99	2.48	-99192	2086	2047	2006	1967	1926	2050	1970	143	600	500	1200	1	1	28626414	555	-69.29	0.82	12	1.18	-28.00	2366.00	6920	20230904	-71.97	1800	20231222	7.78	2445	-20.65	20240115	1800	7.78	20240206	6920	-71.97	20230904	1800	7.78	20231222	0.71	N	069540	500	143 억	710806	N	N	587	N	N
43	20240222	150558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1932	-78	5	-3.88	616981174	315034	101.76	1963	2010	1932	2610	1410	2010	1958.46	2.48	-97997	2086	2047	2006	1967	1926	2050	1970	143	600	500	1200	1	1	28626414	553	-69.00	0.82	12	1.10	-28.00	2366.00	6920	20230904	-72.08	1800	20231222	7.33	2445	-20.98	20240115	1800	7.33	20240206	6920	-72.08	20230904	1800	7.33	20231222	0.71	N	069540	500	143 억	710806	N	N	27	N	N
44	20240222	140556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1934	-76	5	-3.78	553566829	282253	91.17	1963	2010	1934	2610	1410	2010	1961.24	2.48	-84008	2086	2047	2006	1967	1926	2050	1970	143	600	500	1200	1	1	28626414	554	-69.07	0.82	12	0.99	-28.00	2366.00	6920	20230904	-72.05	1800	20231222	7.44	2445	-20.90	20240115	1800	7.44	20240206	6920	-72.05	20230904	1800	7.44	20231222	0.71	N	069540	500	143 억	710806	N	N	27	N	N
45	20240222	130544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1938	-72	5	-3.58	509961550	259736	83.90	1963	2010	1935	2610	1410	2010	1963.38	2.48	-70753	2086	2047	2006	1967	1926	2050	1970	143	600	500	1200	1	1	28626414	555	-69.21	0.82	12	0.91	-28.00	2366.00	6920	20230904	-71.99	1800	20231222	7.67	2445	-20.74	20240115	1800	7.67	20240206	6920	-71.99	20230904	1800	7.67	20231222	0.71	N	069540	500	143 억	710806	N	N	27	N	N
46	20240222	120553	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1938	-72	5	-3.58	453515058	230697	74.52	1963	2010	1935	2610	1410	2010	1965.85	2.48	-56541	2086	2047	2006	1967	1926	2050	1970	143	600	500	1200	1	1	28626414	555	-69.21	0.82	12	0.81	-28.00	2366.00	6920	20230904	-71.99	1800	20231222	7.67	2445	-20.74	20240115	1800	7.67	20240206	6920	-71.99	20230904	1800	7.67	20231222	0.71	N	069540	500	143 억	710806	N	N	27	N	N
47	20240222	110549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1970	-40	5	-1.99	283363370	143655	46.40	1963	2010	1963	2610	1410	2010	1972.53	2.48	-17271	2086	2047	2006	1967	1926	2050	1970	143	600	500	1200	1	1	28626414	564	-70.36	0.83	12	0.50	-28.00	2366.00	6920	20230904	-71.53	1800	20231222	9.44	2445	-19.43	20240115	1800	9.44	20240206	6920	-71.53	20230904	1800	9.44	20231222	0.71	N	069540	500	143 억	710806	N	N	27	N	N
48	20240222	100546	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1973	-37	5	-1.84	232474393	117847	38.07	1963	2010	1963	2610	1410	2010	1972.68	2.48	-13034	2086	2047	2006	1967	1926	2050	1970	143	600	500	1200	1	1	28626414	565	-70.46	0.83	12	0.41	-28.00	2366.00	6920	20230904	-71.49	1800	20231222	9.61	2445	-19.30	20240115	1800	9.61	20240206	6920	-71.49	20230904	1800	9.61	20231222	0.71	N	069540	500	143 억	710806	N	N	27	N	N
49	20240222	090554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1986	-24	5	-1.19	42751960	21706	7.01	1963	2000	1963	2610	1410	2010	1969.59	2.48	8032	2086	2047	2006	1967	1926	2050	1970	143	600	500	1200	1	1	28626414	569	-70.93	0.84	12	0.08	-28.00	2366.00	6920	20230904	-71.30	1800	20231222	10.33	2445	-18.77	20240115	1800	10.33	20240206	6920	-71.30	20230904	1800	10.33	20231222	0.71	N	069540	500	143 억	710806	N	N	27	N	N
50	20240221	160549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2010	0	3	0.00	619813922	307718	54.35	2010	2045	1965	2610	1410	2010	2014.26	2.41	7550	2189	2099	2045	1955	1901	2072	1928	143	600	500	1200	5	1	28626414	575	-71.79	0.85	12	1.07	-28.00	2366.00	6920	20230904	-70.95	1800	20231222	11.67	2445	-17.79	20240115	1800	11.67	20240206	6920	-70.95	20230904	1800	11.67	20231222	0.80	N	069540	500	143 억	689571	N	N	27	N	N
51	20240221	150545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2015	5	2	0.25	601920117	298828	52.78	2010	2045	1965	2610	1410	2010	2014.30	2.41	8235	2189	2099	2045	1955	1901	2072	1928	143	600	500	1200	5	1	28626414	577	-71.96	0.85	12	1.04	-28.00	2366.00	6920	20230904	-70.88	1800	20231222	11.94	2445	-17.59	20240115	1800	11.94	20240206	6920	-70.88	20230904	1800	11.94	20231222	0.80	N	069540	500	143 억	689571	N	N	89	N	N
52	20240221	140546	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2030	20	2	1.00	509358077	253177	44.72	2010	2045	1965	2610	1410	2010	2011.88	2.41	4529	2189	2099	2045	1955	1901	2072	1928	143	600	500	1200	5	1	28626414	581	-72.50	0.86	12	0.88	-28.00	2366.00	6920	20230904	-70.66	1800	20231222	12.78	2445	-16.97	20240115	1800	12.78	20240206	6920	-70.66	20230904	1800	12.78	20231222	0.80	N	069540	500	143 억	689571	N	N	89	N	N
53	20240221	130547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2020	10	2	0.50	462042112	229770	40.58	2010	2045	1965	2610	1410	2010	2010.90	2.41	-838	2189	2099	2045	1955	1901	2072	1928	143	600	500	1200	5	1	28626414	578	-72.14	0.85	12	0.80	-28.00	2366.00	6920	20230904	-70.81	1800	20231222	12.22	2445	-17.38	20240115	1800	12.22	20240206	6920	-70.81	20230904	1800	12.22	20231222	0.80	N	069540	500	143 억	689571	N	N	89	N	N
54	20240221	120546	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2040	30	2	1.49	425667422	211672	37.38	2010	2045	1965	2610	1410	2010	2010.99	2.41	3670	2189	2099	2045	1955	1901	2072	1928	143	600	500	1200	5	1	28626414	584	-72.86	0.86	12	0.74	-28.00	2366.00	6920	20230904	-70.52	1800	20231222	13.33	2445	-16.56	20240115	1800	13.33	20240206	6920	-70.52	20230904	1800	13.33	20231222	0.80	N	069540	500	143 억	689571	N	N	89	N	N
55	20240221	110552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2025	15	2	0.75	370157977	184093	32.51	2010	2045	1965	2610	1410	2010	2010.72	2.41	1410	2189	2099	2045	1955	1901	2072	1928	143	600	500	1200	5	1	28626414	580	-72.32	0.86	12	0.64	-28.00	2366.00	6920	20230904	-70.74	1800	20231222	12.50	2445	-17.18	20240115	1800	12.50	20240206	6920	-70.74	20230904	1800	12.50	20231222	0.80	N	069540	500	143 억	689571	N	N	89	N	N
56	20240221	100544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2020	10	2	0.50	299161337	148927	26.30	2010	2045	1965	2610	1410	2010	2008.76	2.41	-7229	2189	2099	2045	1955	1901	2072	1928	143	600	500	1200	5	1	28626414	578	-72.14	0.85	12	0.52	-28.00	2366.00	6920	20230904	-70.81	1800	20231222	12.22	2445	-17.38	20240115	1800	12.22	20240206	6920	-70.81	20230904	1800	12.22	20231222	0.80	N	069540	500	143 억	689571	N	N	89	N	N
57	20240221	090544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1998	-12	5	-0.60	91743127	46025	8.13	2010	2015	1965	2610	1410	2010	1992.58	2.41	-4357	2189	2099	2045	1955	1901	2072	1928	143	600	500	1200	1	1	28626414	572	-71.36	0.84	12	0.16	-28.00	2366.00	6920	20230904	-71.13	1800	20231222	11.00	2445	-18.28	20240115	1800	11.00	20240206	6920	-71.13	20230904	1800	11.00	20231222	0.80	N	069540	500	143 억	689571	N	N	89	N	N
58	20240220	160539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2010	-55	5	-2.66	1132702227	559070	21.56	2100	2135	1991	2680	1450	2065	2026.08	2.39	-15825	2341	2203	2032	1894	1723	2272	1963	143	615	500	1230	5	1	28626414	575	-71.79	0.85	12	1.95	-28.00	2366.00	6920	20230904	-70.95	1800	20231222	11.67	2445	-17.79	20240115	1800	11.67	20240206	6920	-70.95	20230904	1800	11.67	20231222	0.82	N	069540	500	143 억	684598	N	N	89	N	N
59	20240220	150541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2015	-50	5	-2.42	1092822622	539254	20.79	2100	2135	1991	2680	1450	2065	2026.55	2.39	-11556	2341	2203	2032	1894	1723	2272	1963	143	615	500	1230	5	1	28626414	577	-71.96	0.85	12	1.88	-28.00	2366.00	6920	20230904	-70.88	1800	20231222	11.94	2445	-17.59	20240115	1800	11.94	20240206	6920	-70.88	20230904	1800	11.94	20231222	0.82	N	069540	500	143 억	684598	N	N	85	N	N
60	20240220	140543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2015	-50	5	-2.42	1020366137	503250	19.40	2100	2135	1991	2680	1450	2065	2027.55	2.39	-6917	2341	2203	2032	1894	1723	2272	1963	143	615	500	1230	5	1	28626414	577	-71.96	0.85	12	1.76	-28.00	2366.00	6920	20230904	-70.88	1800	20231222	11.94	2445	-17.59	20240115	1800	11.94	20240206	6920	-70.88	20230904	1800	11.94	20231222	0.82	N	069540	500	143 억	684598	N	N	85	N	N
61	20240220	130542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2020	-45	5	-2.18	922741486	454505	17.53	2100	2135	1991	2680	1450	2065	2030.21	2.39	-19638	2341	2203	2032	1894	1723	2272	1963	143	615	500	1230	5	1	28626414	578	-72.14	0.85	12	1.59	-28.00	2366.00	6920	20230904	-70.81	1800	20231222	12.22	2445	-17.38	20240115	1800	12.22	20240206	6920	-70.81	20230904	1800	12.22	20231222	0.82	N	069540	500	143 억	684598	N	N	85	N	N
62	20240220	120540	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2015	-50	5	-2.42	861643436	424246	16.36	2100	2135	1991	2680	1450	2065	2031.00	2.39	-17693	2341	2203	2032	1894	1723	2272	1963	143	615	500	1230	5	1	28626414	577	-71.96	0.85	12	1.48	-28.00	2366.00	6920	20230904	-70.88	1800	20231222	11.94	2445	-17.59	20240115	1800	11.94	20240206	6920	-70.88	20230904	1800	11.94	20231222	0.82	N	069540	500	143 억	684598	N	N	85	N	N
63	20240220	110539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2025	-40	5	-1.94	790341986	388829	14.99	2100	2135	1991	2680	1450	2065	2032.62	2.39	-17329	2341	2203	2032	1894	1723	2272	1963	143	615	500	1230	5	1	28626414	580	-72.32	0.86	12	1.36	-28.00	2366.00	6920	20230904	-70.74	1800	20231222	12.50	2445	-17.18	20240115	1800	12.50	20240206	6920	-70.74	20230904	1800	12.50	20231222	0.82	N	069540	500	143 억	684598	N	N	85	N	N
64	20240220	100530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2010	-55	5	-2.66	712766546	350400	13.51	2100	2135	1991	2680	1450	2065	2034.15	2.39	-28367	2341	2203	2032	1894	1723	2272	1963	143	615	500	1230	5	1	28626414	575	-71.79	0.85	12	1.22	-28.00	2366.00	6920	20230904	-70.95	1800	20231222	11.67	2445	-17.79	20240115	1800	11.67	20240206	6920	-70.95	20230904	1800	11.67	20231222	0.82	N	069540	500	143 억	684598	N	N	85	N	N
65	20240220	090544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2050	-15	5	-0.73	258460885	124471	4.80	2100	2135	2035	2680	1450	2065	2076.47	2.39	-44308	2341	2203	2032	1894	1723	2272	1963	143	615	500	1230	5	1	28626414	587	-73.21	0.87	12	0.43	-28.00	2366.00	6920	20230904	-70.38	1800	20231222	13.89	2445	-16.16	20240115	1800	13.89	20240206	6920	-70.38	20230904	1800	13.89	20231222	0.82	N	069540	500	143 억	684598	N	N	85	N	N
66	20240219	160541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2065	212	2	11.44	5266276101	2557972	1334.76	1861	2170	1861	2405	1298	1853	2058.78	1.53	322849	1942	1897	1865	1820	1788	1881	1804	143	552	500	1110	5	1	28626414	591	-73.75	0.87	12	8.94	-28.00	2366.00	6920	20230904	-70.16	1800	20231222	14.72	2445	-15.54	20240115	1800	14.72	20240206	6920	-70.16	20230904	1800	14.72	20231222	0.81	N	069540	500	143 억	436569	N	N	85	N	N
67	20240219	150545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2045	192	2	10.36	5086509911	2470889	1289.32	1861	2170	1861	2405	1298	1853	2058.59	1.53	339376	1942	1897	1865	1820	1788	1881	1804	143	552	500	1110	5	1	28626414	585	-73.04	0.86	12	8.63	-28.00	2366.00	6920	20230904	-70.45	1800	20231222	13.61	2445	-16.36	20240115	1800	13.61	20240206	6920	-70.45	20230904	1800	13.61	20231222	0.81	N	069540	500	143 억	436569	N	N	73	N	N
68	20240219	140544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2040	187	2	10.09	4938699746	2398536	1251.56	1861	2170	1861	2405	1298	1853	2059.06	1.53	330490	1942	1897	1865	1820	1788	1881	1804	143	552	500	1110	5	1	28626414	584	-72.86	0.86	12	8.38	-28.00	2366.00	6920	20230904	-70.52	1800	20231222	13.33	2445	-16.56	20240115	1800	13.33	20240206	6920	-70.52	20230904	1800	13.33	20231222	0.81	N	069540	500	143 억	436569	N	N	73	N	N
69	20240219	130543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2030	177	2	9.55	4761671901	2311506	1206.15	1861	2170	1861	2405	1298	1853	2060.00	1.53	356669	1942	1897	1865	1820	1788	1881	1804	143	552	500	1110	5	1	28626414	581	-72.50	0.86	12	8.07	-28.00	2366.00	6920	20230904	-70.66	1800	20231222	12.78	2445	-16.97	20240115	1800	12.78	20240206	6920	-70.66	20230904	1800	12.78	20231222	0.81	N	069540	500	143 억	436569	N	N	73	N	N
70	20240219	120543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2040	187	2	10.09	4546159681	2204818	1150.48	1861	2170	1861	2405	1298	1853	2061.93	1.53	332353	1942	1897	1865	1820	1788	1881	1804	143	552	500	1110	5	1	28626414	584	-72.86	0.86	12	7.70	-28.00	2366.00	6920	20230904	-70.52	1800	20231222	13.33	2445	-16.56	20240115	1800	13.33	20240206	6920	-70.52	20230904	1800	13.33	20231222	0.81	N	069540	500	143 억	436569	N	N	73	N	N
71	20240219	110542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2070	217	2	11.71	4282270371	2076119	1083.33	1861	2170	1861	2405	1298	1853	2062.65	1.53	362957	1942	1897	1865	1820	1788	1881	1804	143	552	500	1110	5	1	28626414	593	-73.93	0.87	12	7.25	-28.00	2366.00	6920	20230904	-70.09	1800	20231222	15.00	2445	-15.34	20240115	1800	15.00	20240206	6920	-70.09	20230904	1800	15.00	20231222	0.81	N	069540	500	143 억	436569	N	N	73	N	N
72	20240219	100536	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2075	222	2	11.98	3655284811	1774239	925.80	1861	2170	1861	2405	1298	1853	2060.22	1.53	309960	1942	1897	1865	1820	1788	1881	1804	143	552	500	1110	5	1	28626414	594	-74.11	0.88	12	6.20	-28.00	2366.00	6920	20230904	-70.01	1800	20231222	15.28	2445	-15.13	20240115	1800	15.28	20240206	6920	-70.01	20230904	1800	15.28	20231222	0.81	N	069540	500	143 억	436569	N	N	73	N	N
73	20240219	090537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1883	30	2	1.62	65084771	34498	18.00	1861	1900	1861	2405	1298	1853	1886.77	1.53	19376	1942	1897	1865	1820	1788	1881	1804	143	552	500	1110	1	1	28626414	539	-67.25	0.80	12	0.12	-28.00	2366.00	6920	20230904	-72.79	1800	20231222	4.61	2445	-22.99	20240115	1800	4.61	20240206	6920	-72.79	20230904	1800	4.61	20231222	0.81	N	069540	500	143 억	436569	N	N	73	N	N
74	20240216	160537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1853	-21	5	-1.12	351781107	189621	158.20	1866	1910	1833	2435	1312	1874	1855.19	1.68	-44216	1910	1892	1866	1848	1822	1901	1857	143	561	500	1120	1	1	28626414	530	-66.18	0.78	12	0.66	-28.00	2366.00	6920	20230904	-73.22	1800	20231222	2.94	2445	-24.21	20240115	1800	2.94	20240206	6920	-73.22	20230904	1800	2.94	20231222	0.79	N	069540	500	143 억	480850	N	N	73	N	N
75	20240216	150539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1838	-36	5	-1.92	325590159	175463	146.39	1866	1910	1833	2435	1312	1874	1855.61	1.68	-41301	1910	1892	1866	1848	1822	1901	1857	143	561	500	1120	1	1	28626414	526	-65.64	0.78	12	0.61	-28.00	2366.00	6920	20230904	-73.44	1800	20231222	2.11	2445	-24.83	20240115	1800	2.11	20240206	6920	-73.44	20230904	1800	2.11	20231222	0.79	N	069540	500	143 억	480850	N	N	450	N	N
76	20240216	140543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1840	-34	5	-1.81	279078047	150210	125.32	1866	1910	1833	2435	1312	1874	1857.92	1.68	-36135	1910	1892	1866	1848	1822	1901	1857	143	561	500	1120	1	1	28626414	527	-65.71	0.78	12	0.52	-28.00	2366.00	6920	20230904	-73.41	1800	20231222	2.22	2445	-24.74	20240115	1800	2.22	20240206	6920	-73.41	20230904	1800	2.22	20231222	0.79	N	069540	500	143 억	480850	N	N	450	N	N
77	20240216	130536	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1840	-34	5	-1.81	248538032	133594	111.45	1866	1910	1833	2435	1312	1874	1860.40	1.68	-31601	1910	1892	1866	1848	1822	1901	1857	143	561	500	1120	1	1	28626414	527	-65.71	0.78	12	0.47	-28.00	2366.00	6920	20230904	-73.41	1800	20231222	2.22	2445	-24.74	20240115	1800	2.22	20240206	6920	-73.41	20230904	1800	2.22	20231222	0.79	N	069540	500	143 억	480850	N	N	450	N	N
78	20240216	120538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1850	-24	5	-1.28	200232052	107344	89.55	1866	1910	1846	2435	1312	1874	1865.33	1.68	-15359	1910	1892	1866	1848	1822	1901	1857	143	561	500	1120	1	1	28626414	530	-66.07	0.78	12	0.37	-28.00	2366.00	6920	20230904	-73.27	1800	20231222	2.78	2445	-24.34	20240115	1800	2.78	20240206	6920	-73.27	20230904	1800	2.78	20231222	0.79	N	069540	500	143 억	480850	N	N	450	N	N
79	20240216	110545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1858	-16	5	-0.85	154855510	82833	69.11	1866	1910	1850	2435	1312	1874	1869.49	1.68	-1836	1910	1892	1866	1848	1822	1901	1857	143	561	500	1120	1	1	28626414	532	-66.36	0.79	12	0.29	-28.00	2366.00	6920	20230904	-73.15	1800	20231222	3.22	2445	-24.01	20240115	1800	3.22	20240206	6920	-73.15	20230904	1800	3.22	20231222	0.79	N	069540	500	143 억	480850	N	N	450	N	N
80	20240216	100538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1863	-11	5	-0.59	129165429	68971	57.54	1866	1910	1850	2435	1312	1874	1872.75	1.68	4031	1910	1892	1866	1848	1822	1901	1857	143	561	500	1120	1	1	28626414	533	-66.54	0.79	12	0.24	-28.00	2366.00	6920	20230904	-73.08	1800	20231222	3.50	2445	-23.80	20240115	1800	3.50	20240206	6920	-73.08	20230904	1800	3.50	20231222	0.79	N	069540	500	143 억	480850	N	N	450	N	N
81	20240216	090531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1883	9	2	0.48	36307875	19171	15.99	1866	1910	1866	2435	1312	1874	1893.90	1.68	8295	1910	1892	1866	1848	1822	1901	1857	143	561	500	1120	1	1	28626414	539	-67.25	0.80	12	0.07	-28.00	2366.00	6920	20230904	-72.79	1800	20231222	4.61	2445	-22.99	20240115	1800	4.61	20240206	6920	-72.79	20230904	1800	4.61	20231222	0.79	N	069540	500	143 억	480850	N	N	450	N	N
82	20240215	160535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1874	10	2	0.54	221427794	119418	81.92	1865	1884	1840	2420	1305	1864	1854.03	1.71	-9629	1900	1882	1851	1833	1802	1891	1842	143	556	500	1110	1	1	28626414	536	-66.93	0.79	12	0.42	-28.00	2366.00	6920	20230904	-72.92	1800	20231222	4.11	2445	-23.35	20240115	1800	4.11	20240206	6920	-72.92	20230904	1800	4.11	20231222	0.80	N	069540	500	143 억	490479	N	N	450	N	N
83	20240215	150539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1870	6	2	0.32	202672435	109391	75.04	1865	1884	1840	2420	1305	1864	1852.73	1.71	-8901	1900	1882	1851	1833	1802	1891	1842	143	556	500	1110	1	1	28626414	535	-66.79	0.79	12	0.38	-28.00	2366.00	6920	20230904	-72.98	1800	20231222	3.89	2445	-23.52	20240115	1800	3.89	20240206	6920	-72.98	20230904	1800	3.89	20231222	0.80	N	069540	500	143 억	490479	N	N	108	N	N
84	20240215	140535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1865	1	2	0.05	170541811	92148	63.21	1865	1884	1840	2420	1305	1864	1850.74	1.71	-4022	1900	1882	1851	1833	1802	1891	1842	143	556	500	1110	1	1	28626414	534	-66.61	0.79	12	0.32	-28.00	2366.00	6920	20230904	-73.05	1800	20231222	3.61	2445	-23.72	20240115	1800	3.61	20240206	6920	-73.05	20230904	1800	3.61	20231222	0.80	N	069540	500	143 억	490479	N	N	108	N	N
85	20240215	130531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1853	-11	5	-0.59	145914647	78882	54.11	1865	1884	1840	2420	1305	1864	1849.78	1.71	-4132	1900	1882	1851	1833	1802	1891	1842	143	556	500	1110	1	1	28626414	530	-66.18	0.78	12	0.28	-28.00	2366.00	6920	20230904	-73.22	1800	20231222	2.94	2445	-24.21	20240115	1800	2.94	20240206	6920	-73.22	20230904	1800	2.94	20231222	0.80	N	069540	500	143 억	490479	N	N	108	N	N
86	20240215	120535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1850	-14	5	-0.75	136385050	73730	50.58	1865	1884	1840	2420	1305	1864	1849.79	1.71	-4084	1900	1882	1851	1833	1802	1891	1842	143	556	500	1110	1	1	28626414	530	-66.07	0.78	12	0.26	-28.00	2366.00	6920	20230904	-73.27	1800	20231222	2.78	2445	-24.34	20240115	1800	2.78	20240206	6920	-73.27	20230904	1800	2.78	20231222	0.80	N	069540	500	143 억	490479	N	N	108	N	N
87	20240215	110531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1842	-22	5	-1.18	111288454	60114	41.24	1865	1884	1840	2420	1305	1864	1851.29	1.71	-4368	1900	1882	1851	1833	1802	1891	1842	143	556	500	1110	1	1	28626414	527	-65.79	0.78	12	0.21	-28.00	2366.00	6920	20230904	-73.38	1800	20231222	2.33	2445	-24.66	20240115	1800	2.33	20240206	6920	-73.38	20230904	1800	2.33	20231222	0.80	N	069540	500	143 억	490479	N	N	108	N	N
88	20240215	100530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1853	-11	5	-0.59	85931772	46346	31.79	1865	1884	1840	2420	1305	1864	1854.14	1.71	-3065	1900	1882	1851	1833	1802	1891	1842	143	556	500	1110	1	1	28626414	530	-66.18	0.78	12	0.16	-28.00	2366.00	6920	20230904	-73.22	1800	20231222	2.94	2445	-24.21	20240115	1800	2.94	20240206	6920	-73.22	20230904	1800	2.94	20231222	0.80	N	069540	500	143 억	490479	N	N	108	N	N
89	20240215	090531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1852	-12	5	-0.64	8440215	4540	3.11	1865	1870	1851	2420	1305	1864	1859.08	1.71	-606	1900	1882	1851	1833	1802	1891	1842	143	556	500	1110	1	1	28626414	530	-66.14	0.78	12	0.02	-28.00	2366.00	6920	20230904	-73.24	1800	20231222	2.89	2445	-24.25	20240115	1800	2.89	20240206	6920	-73.24	20230904	1800	2.89	20231222	0.80	N	069540	500	143 억	490479	N	N	108	N	N
90	20240214	160528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1864	-5	5	-0.27	266388084	145353	66.54	1827	1869	1820	2425	1309	1869	1832.63	1.67	11490	1925	1896	1853	1824	1781	1911	1839	143	556	500	1120	1	1	28626414	534	-66.57	0.79	12	0.51	-28.00	2366.00	6920	20230904	-73.06	1800	20231222	3.56	2445	-23.76	20240115	1800	3.56	20240206	6920	-73.06	20230904	1800	3.56	20231222	0.81	N	069540	500	143 억	478989	N	N	108	N	N
91	20240214	150529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1865	-4	5	-0.21	249272201	136172	62.34	1827	1869	1820	2425	1309	1869	1830.51	1.67	15386	1925	1896	1853	1824	1781	1911	1839	143	556	500	1120	1	1	28626414	534	-66.61	0.79	12	0.48	-28.00	2366.00	6920	20230904	-73.05	1800	20231222	3.61	2445	-23.72	20240115	1800	3.61	20240206	6920	-73.05	20230904	1800	3.61	20231222	0.81	N	069540	500	143 억	478989	N	N	257	N	N
92	20240214	140527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1844	-25	5	-1.34	218916648	119714	54.80	1827	1853	1820	2425	1309	1869	1828.60	1.67	16835	1925	1896	1853	1824	1781	1911	1839	143	556	500	1120	1	1	28626414	528	-65.86	0.78	12	0.42	-28.00	2366.00	6920	20230904	-73.35	1800	20231222	2.44	2445	-24.58	20240115	1800	2.44	20240206	6920	-73.35	20230904	1800	2.44	20231222	0.81	N	069540	500	143 억	478989	N	N	257	N	N
93	20240214	130528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1829	-40	5	-2.14	194943098	106648	48.82	1827	1853	1820	2425	1309	1869	1827.83	1.67	14911	1925	1896	1853	1824	1781	1911	1839	143	556	500	1120	1	1	28626414	524	-65.32	0.77	12	0.37	-28.00	2366.00	6920	20230904	-73.57	1800	20231222	1.61	2445	-25.19	20240115	1800	1.61	20240206	6920	-73.57	20230904	1800	1.61	20231222	0.81	N	069540	500	143 억	478989	N	N	257	N	N
94	20240214	120525	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1831	-38	5	-2.03	150915525	82531	37.78	1827	1853	1820	2425	1309	1869	1828.49	1.67	12342	1925	1896	1853	1824	1781	1911	1839	143	556	500	1120	1	1	28626414	524	-65.39	0.77	12	0.29	-28.00	2366.00	6920	20230904	-73.54	1800	20231222	1.72	2445	-25.11	20240115	1800	1.72	20240206	6920	-73.54	20230904	1800	1.72	20231222	0.81	N	069540	500	143 억	478989	N	N	257	N	N
95	20240214	110530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1833	-36	5	-1.93	104155943	56878	26.04	1827	1853	1821	2425	1309	1869	1831.08	1.67	11839	1925	1896	1853	1824	1781	1911	1839	143	556	500	1120	1	1	28626414	525	-65.46	0.77	12	0.20	-28.00	2366.00	6920	20230904	-73.51	1800	20231222	1.83	2445	-25.03	20240115	1800	1.83	20240206	6920	-73.51	20230904	1800	1.83	20231222	0.81	N	069540	500	143 억	478989	N	N	257	N	N
96	20240214	090521	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1849	-20	5	-1.07	22394975	12214	5.59	1827	1853	1827	2425	1309	1869	1832.96	1.67	6090	1925	1896	1853	1824	1781	1911	1839	143	556	500	1120	1	1	28626414	529	-66.04	0.78	12	0.04	-28.00	2366.00	6920	20230904	-73.28	1800	20231222	2.72	2445	-24.38	20240115	1800	2.72	20240206	6920	-73.28	20230904	1800	2.72	20231222	0.81	N	069540	500	143 억	478989	N	N	257	N	N
97	20240213	160522	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1869	45	2	2.47	385189892	207739	221.76	1822	1882	1810	2370	1277	1824	1854.16	1.44	66031	1848	1835	1825	1812	1802	1842	1819	143	546	500	1090	1	1	28626414	535	-66.75	0.79	12	0.73	-28.00	2366.00	6920	20230904	-72.99	1800	20231222	3.83	2445	-23.56	20240115	1800	3.83	20240206	6920	-72.99	20230904	1800	3.83	20231222	0.82	N	069540	500	143 억	412957	N	N	257	N	N
98	20240213	150519	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1869	45	2	2.47	378918549	204380	218.17	1822	1882	1810	2370	1277	1824	1853.99	1.44	66086	1848	1835	1825	1812	1802	1842	1819	143	546	500	1090	1	1	28626414	535	-66.75	0.79	12	0.71	-28.00	2366.00	6920	20230904	-72.99	1800	20231222	3.83	2445	-23.56	20240115	1800	3.83	20240206	6920	-72.99	20230904	1800	3.83	20231222	0.82	N	069540	500	143 억	412957	N	N	0	N	N
99	20240213	140528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1876	52	2	2.85	346937670	187259	199.89	1822	1882	1810	2370	1277	1824	1852.72	1.44	63601	1848	1835	1825	1812	1802	1842	1819	143	546	500	1090	1	1	28626414	537	-67.00	0.79	12	0.65	-28.00	2366.00	6920	20230904	-72.89	1800	20231222	4.22	2445	-23.27	20240115	1800	4.22	20240206	6920	-72.89	20230904	1800	4.22	20231222	0.82	N	069540	500	143 억	412957	N	N	0	N	N
100	20240213	130521	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1877	53	2	2.91	304946864	164887	176.01	1822	1880	1810	2370	1277	1824	1849.43	1.44	60319	1848	1835	1825	1812	1802	1842	1819	143	546	500	1090	1	1	28626414	537	-67.04	0.79	12	0.58	-28.00	2366.00	6920	20230904	-72.88	1800	20231222	4.28	2445	-23.23	20240115	1800	4.28	20240206	6920	-72.88	20230904	1800	4.28	20231222	0.82	N	069540	500	143 억	412957	N	N	0	N	N
101	20240213	120528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1875	51	2	2.80	264087996	143102	152.76	1822	1877	1810	2370	1277	1824	1845.45	1.44	48800	1848	1835	1825	1812	1802	1842	1819	143	546	500	1090	1	1	28626414	537	-66.96	0.79	12	0.50	-28.00	2366.00	6920	20230904	-72.90	1800	20231222	4.17	2445	-23.31	20240115	1800	4.17	20240206	6920	-72.90	20230904	1800	4.17	20231222	0.82	N	069540	500	143 억	412957	N	N	0	N	N
102	20240213	110526	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1857	33	2	1.81	181225365	98603	105.26	1822	1863	1810	2370	1277	1824	1837.93	1.44	34310	1848	1835	1825	1812	1802	1842	1819	143	546	500	1090	1	1	28626414	532	-66.32	0.78	12	0.34	-28.00	2366.00	6920	20230904	-73.16	1800	20231222	3.17	2445	-24.05	20240115	1800	3.17	20240206	6920	-73.16	20230904	1800	3.17	20231222	0.82	N	069540	500	143 억	412957	N	N	0	N	N
103	20240213	100435	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1859	35	2	1.92	121662120	66467	70.95	1822	1860	1810	2370	1277	1824	1830.41	1.44	28051	1848	1835	1825	1812	1802	1842	1819	143	546	500	1090	1	1	28626414	532	-66.39	0.79	12	0.23	-28.00	2366.00	6920	20230904	-73.14	1800	20231222	3.28	2445	-23.97	20240115	1800	3.28	20240206	6920	-73.14	20230904	1800	3.28	20231222	0.82	N	069540	500	143 억	412957	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History