KissMeData/069540/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 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	marketWarningCode	shortOverheated
2	20231130	160647	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3150	60	2	1.94	1529655285	486287	44.22	3110	3280	3050	4015	2165	3090	3145.58	2.07	-75635	3783	3436	3168	2821	2553	3302	2687	143	925	500	1850	5	1	28626414	902	-112.50	1.33	12	1.70	-28.00	2366.00	6920	20230904	-54.48	2285	20231103	37.86	6920	-54.48	20230904	2285	37.86	20231103	6920	-54.48	20230904	2285	37.86	20231103	1.73	N	069540	500	143 억	591743	N	N	191	N	00	N
3	20231130	150648	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3155	65	2	2.10	1402885650	446193	40.57	3110	3280	3050	4015	2165	3090	3144.12	2.07	-54456	3783	3436	3168	2821	2553	3302	2687	143	925	500	1850	5	1	28626414	903	-112.68	1.33	12	1.56	-28.00	2366.00	6920	20230904	-54.41	2285	20231103	38.07	6920	-54.41	20230904	2285	38.07	20231103	6920	-54.41	20230904	2285	38.07	20231103	1.73	N	069540	500	143 억	591743	N	N	1499	N	00	N
4	20231130	140644	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3110	20	2	0.65	1156201795	367670	33.43	3110	3280	3050	4015	2165	3090	3144.67	2.07	-54649	3783	3436	3168	2821	2553	3302	2687	143	925	500	1850	5	1	28626414	890	-111.07	1.31	12	1.28	-28.00	2366.00	6920	20230904	-55.06	2285	20231103	36.11	6920	-55.06	20230904	2285	36.11	20231103	6920	-55.06	20230904	2285	36.11	20231103	1.73	N	069540	500	143 억	591743	N	N	1499	N	00	N
5	20231130	130642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3075	-15	5	-0.49	1056156370	335381	30.50	3110	3280	3050	4015	2165	3090	3149.12	2.07	-50561	3783	3436	3168	2821	2553	3302	2687	143	925	500	1850	5	1	28626414	880	-109.82	1.30	12	1.17	-28.00	2366.00	6920	20230904	-55.56	2285	20231103	34.57	6920	-55.56	20230904	2285	34.57	20231103	6920	-55.56	20230904	2285	34.57	20231103	1.73	N	069540	500	143 억	591743	N	N	1499	N	00	N
6	20231130	120653	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3095	5	2	0.16	934395925	295918	26.91	3110	3280	3050	4015	2165	3090	3157.62	2.07	-31067	3783	3436	3168	2821	2553	3302	2687	143	925	500	1850	5	1	28626414	886	-110.54	1.31	12	1.03	-28.00	2366.00	6920	20230904	-55.27	2285	20231103	35.45	6920	-55.27	20230904	2285	35.45	20231103	6920	-55.27	20230904	2285	35.45	20231103	1.73	N	069540	500	143 억	591743	N	N	1499	N	00	N
7	20231130	110647	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3100	10	2	0.32	828053400	261671	23.80	3110	3280	3050	4015	2165	3090	3164.48	2.07	-16594	3783	3436	3168	2821	2553	3302	2687	143	925	500	1850	5	1	28626414	887	-110.71	1.31	12	0.91	-28.00	2366.00	6920	20230904	-55.20	2285	20231103	35.67	6920	-55.20	20230904	2285	35.67	20231103	6920	-55.20	20230904	2285	35.67	20231103	1.73	N	069540	500	143 억	591743	N	N	1499	N	00	N
8	20231130	100643	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3140	50	2	1.62	685064775	215615	19.61	3110	3280	3050	4015	2165	3090	3177.26	2.07	-9587	3783	3436	3168	2821	2553	3302	2687	143	925	500	1850	5	1	28626414	899	-112.14	1.33	12	0.75	-28.00	2366.00	6920	20230904	-54.62	2285	20231103	37.42	6920	-54.62	20230904	2285	37.42	20231103	6920	-54.62	20230904	2285	37.42	20231103	1.73	N	069540	500	143 억	591743	N	N	1499	N	00	N
9	20231130	090645	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3235	145	2	4.69	261598285	81042	7.37	3110	3280	3110	4015	2165	3090	3227.93	2.07	-2143	3783	3436	3168	2821	2553	3302	2687	143	925	500	1850	5	1	28626414	926	-115.54	1.37	12	0.28	-28.00	2366.00	6920	20230904	-53.25	2285	20231103	41.58	6920	-53.25	20230904	2285	41.58	20231103	6920	-53.25	20230904	2285	41.58	20231103	1.73	N	069540	500	143 억	591743	N	N	1499	N	00	N
10	20231129	160641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3090	-330	5	-9.65	3495153345	1087686	115.85	3420	3515	2900	4445	2395	3420	3213.52	2.15	-22863	3806	3612	3451	3257	3096	3532	3177	143	1025	500	2050	5	1	28626414	885	-110.36	1.31	12	3.80	-28.00	2366.00	6920	20230904	-55.35	2285	20231103	35.23	6920	-55.35	20230904	2285	35.23	20231103	6920	-55.35	20230904	2285	35.23	20231103	1.73	N	069540	500	143 억	616359	N	N	1499	N	00	N
11	20231129	150645	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3100	-320	5	-9.36	3260604580	1011817	107.77	3420	3515	2900	4445	2395	3420	3222.52	2.15	-32641	3806	3612	3451	3257	3096	3532	3177	143	1025	500	2050	5	1	28626414	887	-110.71	1.31	12	3.53	-28.00	2366.00	6920	20230904	-55.20	2285	20231103	35.67	6920	-55.20	20230904	2285	35.67	20231103	6920	-55.20	20230904	2285	35.67	20231103	1.73	N	069540	500	143 억	616359	N	N	0	N	00	N
12	20231129	140642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3215	-205	5	-5.99	2066292175	622822	66.34	3420	3515	3080	4445	2395	3420	3317.63	2.15	-42395	3806	3612	3451	3257	3096	3532	3177	143	1025	500	2050	5	1	28626414	920	-114.82	1.36	12	2.18	-28.00	2366.00	6920	20230904	-53.54	2285	20231103	40.70	6920	-53.54	20230904	2285	40.70	20231103	6920	-53.54	20230904	2285	40.70	20231103	1.73	N	069540	500	143 억	616359	N	N	0	N	00	N
13	20231129	130644	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3315	-105	5	-3.07	1157418115	341369	36.36	3420	3515	3295	4445	2395	3420	3390.52	2.15	-21069	3806	3612	3451	3257	3096	3532	3177	143	1025	500	2050	5	1	28626414	949	-118.39	1.40	12	1.19	-28.00	2366.00	6920	20230904	-52.10	2285	20231103	45.08	6920	-52.10	20230904	2285	45.08	20231103	6920	-52.10	20230904	2285	45.08	20231103	1.73	N	069540	500	143 억	616359	N	N	0	N	00	N
14	20231129	120644	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3335	-85	5	-2.49	892252330	261354	27.84	3420	3515	3330	4445	2395	3420	3413.96	2.15	4611	3806	3612	3451	3257	3096	3532	3177	143	1025	500	2050	5	1	28626414	955	-119.11	1.41	12	0.91	-28.00	2366.00	6920	20230904	-51.81	2285	20231103	45.95	6920	-51.81	20230904	2285	45.95	20231103	6920	-51.81	20230904	2285	45.95	20231103	1.73	N	069540	500	143 억	616359	N	N	0	N	00	N
15	20231129	110645	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3370	-50	5	-1.46	757780220	221251	23.57	3420	3515	3350	4445	2395	3420	3424.98	2.15	13671	3806	3612	3451	3257	3096	3532	3177	143	1025	500	2050	5	1	28626414	965	-120.36	1.42	12	0.77	-28.00	2366.00	6920	20230904	-51.30	2285	20231103	47.48	6920	-51.30	20230904	2285	47.48	20231103	6920	-51.30	20230904	2285	47.48	20231103	1.73	N	069540	500	143 억	616359	N	N	0	N	00	N
16	20231129	100644	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3425	5	2	0.15	523319750	152126	16.20	3420	3515	3385	4445	2395	3420	3440.04	2.15	35582	3806	3612	3451	3257	3096	3532	3177	143	1025	500	2050	5	1	28626414	980	-122.32	1.45	12	0.53	-28.00	2366.00	6920	20230904	-50.51	2285	20231103	49.89	6920	-50.51	20230904	2285	49.89	20231103	6920	-50.51	20230904	2285	49.89	20231103	1.73	N	069540	500	143 억	616359	N	N	0	N	00	N
17	20231129	090640	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3455	35	2	1.02	175099785	50490	5.38	3420	3515	3420	4445	2395	3420	3468.01	2.15	12940	3806	3612	3451	3257	3096	3532	3177	143	1025	500	2050	5	1	28626414	989	-123.39	1.46	12	0.18	-28.00	2366.00	6920	20230904	-50.07	2285	20231103	51.20	6920	-50.07	20230904	2285	51.20	20231103	6920	-50.07	20230904	2285	51.20	20231103	1.73	N	069540	500	143 억	616359	N	N	0	N	00	N
18	20231128	160641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3420	-55	5	-1.58	3199401645	935077	96.85	3500	3645	3290	4515	2435	3475	3421.54	2.46	-88691	3735	3605	3440	3310	3145	3670	3375	143	1040	500	2080	5	1	28626414	979	-122.14	1.45	12	3.27	-28.00	2366.00	6920	20230904	-50.58	2285	20231103	49.67	6920	-50.58	20230904	2285	49.67	20231103	6920	-50.58	20230904	2285	49.67	20231103	1.77	N	069540	500	143 억	703636	N	N	311	N	00	N
19	20231128	150600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3470	-5	5	-0.14	2977913080	870772	90.19	3500	3645	3290	4515	2435	3475	3419.85	2.46	-94057	3735	3605	3440	3310	3145	3670	3375	143	1040	500	2080	5	1	28626414	993	-123.93	1.47	12	3.04	-28.00	2366.00	6920	20230904	-49.86	2285	20231103	51.86	6920	-49.86	20230904	2285	51.86	20231103	6920	-49.86	20230904	2285	51.86	20231103	1.77	N	069540	500	143 억	703636	N	N	311	N	00	N
20	20231128	140642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3380	-95	5	-2.73	2589578985	757601	78.47	3500	3645	3290	4515	2435	3475	3418.13	2.46	-86027	3735	3605	3440	3310	3145	3670	3375	143	1040	500	2080	5	1	28626414	968	-120.71	1.43	12	2.65	-28.00	2366.00	6920	20230904	-51.16	2285	20231103	47.92	6920	-51.16	20230904	2285	47.92	20231103	6920	-51.16	20230904	2285	47.92	20231103	1.77	N	069540	500	143 억	703636	N	N	311	N	00	N
21	20231128	130637	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3330	-145	5	-4.17	2232536050	652346	67.57	3500	3645	3290	4515	2435	3475	3422.32	2.46	-101125	3735	3605	3440	3310	3145	3670	3375	143	1040	500	2080	5	1	28626414	953	-118.93	1.41	12	2.28	-28.00	2366.00	6920	20230904	-51.88	2285	20231103	45.73	6920	-51.88	20230904	2285	45.73	20231103	6920	-51.88	20230904	2285	45.73	20231103	1.77	N	069540	500	143 억	703636	N	N	311	N	00	N
22	20231128	120640	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3310	-165	5	-4.75	2005104745	583620	60.45	3500	3645	3290	4515	2435	3475	3435.63	2.46	-66209	3735	3605	3440	3310	3145	3670	3375	143	1040	500	2080	5	1	28626414	948	-118.21	1.40	12	2.04	-28.00	2366.00	6920	20230904	-52.17	2285	20231103	44.86	6920	-52.17	20230904	2285	44.86	20231103	6920	-52.17	20230904	2285	44.86	20231103	1.77	N	069540	500	143 억	703636	N	N	311	N	00	N
23	20231128	110639	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3330	-145	5	-4.17	1693647350	489706	50.72	3500	3645	3300	4515	2435	3475	3458.50	2.46	-30505	3735	3605	3440	3310	3145	3670	3375	143	1040	500	2080	5	1	28626414	953	-118.93	1.41	12	1.71	-28.00	2366.00	6920	20230904	-51.88	2285	20231103	45.73	6920	-51.88	20230904	2285	45.73	20231103	6920	-51.88	20230904	2285	45.73	20231103	1.77	N	069540	500	143 억	703636	N	N	311	N	00	N
24	20231128	100638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3420	-55	5	-1.58	1044454485	295920	30.65	3500	3645	3400	4515	2435	3475	3529.52	2.46	-40290	3735	3605	3440	3310	3145	3670	3375	143	1040	500	2080	5	1	28626414	979	-122.14	1.45	12	1.03	-28.00	2366.00	6920	20230904	-50.58	2285	20231103	49.67	6920	-50.58	20230904	2285	49.67	20231103	6920	-50.58	20230904	2285	49.67	20231103	1.77	N	069540	500	143 억	703636	N	N	311	N	00	N
25	20231128	090637	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3565	90	2	2.59	314099470	87668	9.08	3500	3645	3500	4515	2435	3475	3582.83	2.46	1375	3735	3605	3440	3310	3145	3670	3375	143	1040	500	2080	5	1	28626414	1021	-127.32	1.51	12	0.31	-28.00	2366.00	6920	20230904	-48.48	2285	20231103	56.02	6920	-48.48	20230904	2285	56.02	20231103	6920	-48.48	20230904	2285	56.02	20231103	1.77	N	069540	500	143 억	703636	N	N	311	N	00	N
26	20231127	160637	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3475	175	2	5.30	3306676775	955098	155.98	3320	3570	3275	4290	2310	3300	3462.12	2.15	83916	3520	3410	3320	3210	3120	3365	3165	143	990	500	1980	5	1	28626414	995	-124.11	1.47	12	3.34	-28.00	2366.00	6920	20230904	-49.78	2285	20231103	52.08	6920	-49.78	20230904	2285	52.08	20231103	6920	-49.78	20230904	2285	52.08	20231103	1.51	N	069540	500	143 억	616027	N	N	311	N	00	N
27	20231127	150637	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3470	170	2	5.15	3141074640	907186	148.16	3320	3570	3275	4290	2310	3300	3462.45	2.15	91988	3520	3410	3320	3210	3120	3365	3165	143	990	500	1980	5	1	28626414	993	-123.93	1.47	12	3.17	-28.00	2366.00	6920	20230904	-49.86	2285	20231103	51.86	6920	-49.86	20230904	2285	51.86	20231103	6920	-49.86	20230904	2285	51.86	20231103	1.51	N	069540	500	143 억	616027	N	N	0	N	00	N
28	20231127	140641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3500	200	2	6.06	2719495010	786379	128.43	3320	3570	3275	4290	2310	3300	3458.26	2.15	83377	3520	3410	3320	3210	3120	3365	3165	143	990	500	1980	5	1	28626414	1002	-125.00	1.48	12	2.75	-28.00	2366.00	6920	20230904	-49.42	2285	20231103	53.17	6920	-49.42	20230904	2285	53.17	20231103	6920	-49.42	20230904	2285	53.17	20231103	1.51	N	069540	500	143 억	616027	N	N	0	N	00	N
29	20231127	130640	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3530	230	2	6.97	2490996120	721480	117.83	3320	3570	3275	4290	2310	3300	3452.63	2.15	84411	3520	3410	3320	3210	3120	3365	3165	143	990	500	1980	5	1	28626414	1011	-126.07	1.49	12	2.52	-28.00	2366.00	6920	20230904	-48.99	2285	20231103	54.49	6920	-48.99	20230904	2285	54.49	20231103	6920	-48.99	20230904	2285	54.49	20231103	1.51	N	069540	500	143 억	616027	N	N	0	N	00	N
30	20231127	120640	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3495	195	2	5.91	2214956980	642929	105.00	3320	3570	3275	4290	2310	3300	3445.12	2.15	79924	3520	3410	3320	3210	3120	3365	3165	143	990	500	1980	5	1	28626414	1000	-124.82	1.48	12	2.25	-28.00	2366.00	6920	20230904	-49.49	2285	20231103	52.95	6920	-49.49	20230904	2285	52.95	20231103	6920	-49.49	20230904	2285	52.95	20231103	1.51	N	069540	500	143 억	616027	N	N	0	N	00	N
31	20231127	110631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3475	175	2	5.30	1671724735	488005	79.70	3320	3520	3275	4290	2310	3300	3425.65	2.15	56352	3520	3410	3320	3210	3120	3365	3165	143	990	500	1980	5	1	28626414	995	-124.11	1.47	12	1.70	-28.00	2366.00	6920	20230904	-49.78	2285	20231103	52.08	6920	-49.78	20230904	2285	52.08	20231103	6920	-49.78	20230904	2285	52.08	20231103	1.51	N	069540	500	143 억	616027	N	N	0	N	00	N
32	20231127	100631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3430	130	2	3.94	994111175	292712	47.80	3320	3485	3275	4290	2310	3300	3396.23	2.15	17307	3520	3410	3320	3210	3120	3365	3165	143	990	500	1980	5	1	28626414	982	-122.50	1.45	12	1.02	-28.00	2366.00	6920	20230904	-50.43	2285	20231103	50.11	6920	-50.43	20230904	2285	50.11	20231103	6920	-50.43	20230904	2285	50.11	20231103	1.51	N	069540	500	143 억	616027	N	N	0	N	00	N
33	20231127	090633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3285	-15	5	-0.45	147361885	44371	7.25	3320	3335	3280	4290	2310	3300	3321.16	2.15	-7085	3520	3410	3320	3210	3120	3365	3165	143	990	500	1980	5	1	28626414	940	-117.32	1.39	12	0.16	-28.00	2366.00	6920	20230904	-52.53	2285	20231103	43.76	6920	-52.53	20230904	2285	43.76	20231103	6920	-52.53	20230904	2285	43.76	20231103	1.51	N	069540	500	143 억	616027	N	N	0	N	00	N
34	20231124	160626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3300	-30	5	-0.90	2029382465	607703	21.97	3390	3430	3230	4325	2335	3330	3339.58	2.49	-102377	4033	3681	3443	3091	2853	3562	2972	143	995	500	1990	5	1	28626414	945	-117.86	1.39	12	2.12	-28.00	2366.00	6920	20230904	-52.31	2285	20231103	44.42	6920	-52.31	20230904	2285	44.42	20231103	6920	-52.31	20230904	2285	44.42	20231103	1.39	N	069540	500	143 억	712488	N	N	15	N	00	N
35	20231124	150633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3325	-5	5	-0.15	1826978180	546560	19.76	3390	3430	3230	4325	2335	3330	3342.69	2.49	-78407	4033	3681	3443	3091	2853	3562	2972	143	995	500	1990	5	1	28626414	952	-118.75	1.41	12	1.91	-28.00	2366.00	6920	20230904	-51.95	2285	20231103	45.51	6920	-51.95	20230904	2285	45.51	20231103	6920	-51.95	20230904	2285	45.51	20231103	1.39	N	069540	500	143 억	712488	N	N	15	N	00	N
36	20231124	140635	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3350	20	2	0.60	1582731620	472838	17.09	3390	3430	3230	4325	2335	3330	3347.30	2.49	-58293	4033	3681	3443	3091	2853	3562	2972	143	995	500	1990	5	1	28626414	959	-119.64	1.42	12	1.65	-28.00	2366.00	6920	20230904	-51.59	2285	20231103	46.61	6920	-51.59	20230904	2285	46.61	20231103	6920	-51.59	20230904	2285	46.61	20231103	1.39	N	069540	500	143 억	712488	N	N	15	N	00	N
37	20231124	130630	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3305	-25	5	-0.75	1407809575	420007	15.18	3390	3430	3230	4325	2335	3330	3351.87	2.49	-44227	4033	3681	3443	3091	2853	3562	2972	143	995	500	1990	5	1	28626414	946	-118.04	1.40	12	1.47	-28.00	2366.00	6920	20230904	-52.24	2285	20231103	44.64	6920	-52.24	20230904	2285	44.64	20231103	6920	-52.24	20230904	2285	44.64	20231103	1.39	N	069540	500	143 억	712488	N	N	15	N	00	N
38	20231124	120635	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3295	-35	5	-1.05	1236283020	367947	13.30	3390	3430	3230	4325	2335	3330	3359.95	2.49	-34737	4033	3681	3443	3091	2853	3562	2972	143	995	500	1990	5	1	28626414	943	-117.68	1.39	12	1.29	-28.00	2366.00	6920	20230904	-52.38	2285	20231103	44.20	6920	-52.38	20230904	2285	44.20	20231103	6920	-52.38	20230904	2285	44.20	20231103	1.39	N	069540	500	143 억	712488	N	N	15	N	00	N
39	20231124	110632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3370	40	2	1.20	963638245	285919	10.34	3390	3430	3230	4325	2335	3330	3370.32	2.49	-16014	4033	3681	3443	3091	2853	3562	2972	143	995	500	1990	5	1	28626414	965	-120.36	1.42	12	1.00	-28.00	2366.00	6920	20230904	-51.30	2285	20231103	47.48	6920	-51.30	20230904	2285	47.48	20231103	6920	-51.30	20230904	2285	47.48	20231103	1.39	N	069540	500	143 억	712488	N	N	15	N	00	N
40	20231124	100630	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3375	45	2	1.35	675387900	200410	7.24	3390	3430	3230	4325	2335	3330	3370.03	2.49	-30637	4033	3681	3443	3091	2853	3562	2972	143	995	500	1990	5	1	28626414	966	-120.54	1.43	12	0.70	-28.00	2366.00	6920	20230904	-51.23	2285	20231103	47.70	6920	-51.23	20230904	2285	47.70	20231103	6920	-51.23	20230904	2285	47.70	20231103	1.39	N	069540	500	143 억	712488	N	N	15	N	00	N
41	20231124	090631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3335	5	2	0.15	177356115	53576	1.94	3390	3390	3230	4325	2335	3330	3310.36	2.49	4409	4033	3681	3443	3091	2853	3562	2972	143	995	500	1990	5	1	28626414	955	-119.11	1.41	12	0.19	-28.00	2366.00	6920	20230904	-51.81	2285	20231103	45.95	6920	-51.81	20230904	2285	45.95	20231103	6920	-51.81	20230904	2285	45.95	20231103	1.39	N	069540	500	143 억	712488	N	N	15	N	00	N
42	20231123	160623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3330	-465	5	-12.25	9366365075	2750216	438.03	3795	3795	3205	4930	2660	3795	3405.76	3.33	-234848	4058	3926	3823	3691	3588	3875	3640	143	1135	500	2270	5	1	28626414	953	-118.93	1.41	12	9.61	-28.00	2366.00	6920	20230904	-51.88	2285	20231103	45.73	6920	-51.88	20230904	2285	45.73	20231103	6920	-51.88	20230904	2285	45.73	20231103	1.49	N	069540	500	143 억	953600	N	N	15	N	00	N
43	20231123	150646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3340	-455	5	-11.99	9055560060	2657226	423.22	3795	3795	3205	4930	2660	3795	3407.87	3.33	-226996	4058	3926	3823	3691	3588	3875	3640	143	1135	500	2270	5	1	28626414	956	-119.29	1.41	12	9.28	-28.00	2366.00	6920	20230904	-51.73	2285	20231103	46.17	6920	-51.73	20230904	2285	46.17	20231103	6920	-51.73	20230904	2285	46.17	20231103	1.49	N	069540	500	143 억	953600	N	N	26	N	00	N
44	20231123	140640	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3400	-395	5	-10.41	8295844135	2429546	386.95	3795	3795	3205	4930	2660	3795	3414.54	3.33	-223689	4058	3926	3823	3691	3588	3875	3640	143	1135	500	2270	5	1	28626414	973	-121.43	1.44	12	8.49	-28.00	2366.00	6920	20230904	-50.87	2285	20231103	48.80	6920	-50.87	20230904	2285	48.80	20231103	6920	-50.87	20230904	2285	48.80	20231103	1.49	N	069540	500	143 억	953600	N	N	26	N	00	N
45	20231123	130641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3415	-380	5	-10.01	7883003455	2307989	367.59	3795	3795	3205	4930	2660	3795	3415.50	3.33	-179450	4058	3926	3823	3691	3588	3875	3640	143	1135	500	2270	5	1	28626414	978	-121.96	1.44	12	8.06	-28.00	2366.00	6920	20230904	-50.65	2285	20231103	49.45	6920	-50.65	20230904	2285	49.45	20231103	6920	-50.65	20230904	2285	49.45	20231103	1.49	N	069540	500	143 억	953600	N	N	26	N	00	N
46	20231123	120633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3450	-345	5	-9.09	7565448040	2215511	352.86	3795	3795	3205	4930	2660	3795	3414.73	3.33	-147679	4058	3926	3823	3691	3588	3875	3640	143	1135	500	2270	5	1	28626414	988	-123.21	1.46	12	7.74	-28.00	2366.00	6920	20230904	-50.14	2285	20231103	50.98	6920	-50.14	20230904	2285	50.98	20231103	6920	-50.14	20230904	2285	50.98	20231103	1.49	N	069540	500	143 억	953600	N	N	26	N	00	N
47	20231123	110648	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3460	-335	5	-8.83	7279463770	2132679	339.67	3795	3795	3205	4930	2660	3795	3413.26	3.33	-147553	4058	3926	3823	3691	3588	3875	3640	143	1135	500	2270	5	1	28626414	990	-123.57	1.46	12	7.45	-28.00	2366.00	6920	20230904	-50.00	2285	20231103	51.42	6920	-50.00	20230904	2285	51.42	20231103	6920	-50.00	20230904	2285	51.42	20231103	1.49	N	069540	500	143 억	953600	N	N	26	N	00	N
48	20231123	100634	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3460	-335	5	-8.83	6630764650	1944986	309.78	3795	3795	3205	4930	2660	3795	3409.12	3.33	-69838	4058	3926	3823	3691	3588	3875	3640	143	1135	500	2270	5	1	28626414	990	-123.57	1.46	12	6.79	-28.00	2366.00	6920	20230904	-50.00	2285	20231103	51.42	6920	-50.00	20230904	2285	51.42	20231103	6920	-50.00	20230904	2285	51.42	20231103	1.49	N	069540	500	143 억	953600	N	N	26	N	00	N
49	20231123	090630	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3405	-390	5	-10.28	2497251490	717235	114.23	3795	3795	3350	4930	2660	3795	3481.70	3.33	139548	4058	3926	3823	3691	3588	3875	3640	143	1135	500	2270	5	1	28626414	975	-121.61	1.44	12	2.51	-28.00	2366.00	6920	20230904	-50.79	2285	20231103	49.02	6920	-50.79	20230904	2285	49.02	20231103	6920	-50.79	20230904	2285	49.02	20231103	1.49	N	069540	500	143 억	953600	N	N	26	N	00	N
50	20231122	160609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3795	-115	5	-2.94	2365802410	624198	32.18	3955	3955	3720	5080	2740	3910	3790.14	3.72	-83520	4550	4230	4015	3695	3480	4122	3587	140	1170	500	2340	5	1	27956846	1061	-135.54	1.60	12	2.23	-28.00	2366.00	6920	20230904	-45.16	2285	20231103	66.08	6920	-45.16	20230904	2285	66.08	20231103	6920	-45.16	20230904	2285	66.08	20231103	1.35	N	069540	500	139 억	1039744	N	N	26	N	00	N
51	20231122	150621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3780	-130	5	-3.32	2244881150	592252	30.53	3955	3955	3720	5080	2740	3910	3790.42	3.72	-78572	4550	4230	4015	3695	3480	4122	3587	140	1170	500	2340	5	1	27956846	1057	-135.00	1.60	12	2.12	-28.00	2366.00	6920	20230904	-45.38	2285	20231103	65.43	6920	-45.38	20230904	2285	65.43	20231103	6920	-45.38	20230904	2285	65.43	20231103	1.35	N	069540	500	139 억	1039744	N	N	148	N	00	N
52	20231122	140613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3785	-125	5	-3.20	1922575720	506851	26.13	3955	3955	3720	5080	2740	3910	3793.18	3.72	-54491	4550	4230	4015	3695	3480	4122	3587	140	1170	500	2340	5	1	27956846	1058	-135.18	1.60	12	1.81	-28.00	2366.00	6920	20230904	-45.30	2285	20231103	65.65	6920	-45.30	20230904	2285	65.65	20231103	6920	-45.30	20230904	2285	65.65	20231103	1.35	N	069540	500	139 억	1039744	N	N	148	N	00	N
53	20231122	130635	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3795	-115	5	-2.94	1704324390	449165	23.15	3955	3955	3720	5080	2740	3910	3794.43	3.72	-43136	4550	4230	4015	3695	3480	4122	3587	140	1170	500	2340	5	1	27956846	1061	-135.54	1.60	12	1.61	-28.00	2366.00	6920	20230904	-45.16	2285	20231103	66.08	6920	-45.16	20230904	2285	66.08	20231103	6920	-45.16	20230904	2285	66.08	20231103	1.35	N	069540	500	139 억	1039744	N	N	148	N	00	N
54	20231122	120638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3830	-80	5	-2.05	1519287970	400441	20.64	3955	3955	3720	5080	2740	3910	3794.04	3.72	-17429	4550	4230	4015	3695	3480	4122	3587	140	1170	500	2340	5	1	27956846	1071	-136.79	1.62	12	1.43	-28.00	2366.00	6920	20230904	-44.65	2285	20231103	67.61	6920	-44.65	20230904	2285	67.61	20231103	6920	-44.65	20230904	2285	67.61	20231103	1.35	N	069540	500	139 억	1039744	N	N	148	N	00	N
55	20231122	110706	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3795	-115	5	-2.94	1308517415	345193	17.79	3955	3955	3720	5080	2740	3910	3790.68	3.72	-3021	4550	4230	4015	3695	3480	4122	3587	140	1170	500	2340	5	1	27956846	1061	-135.54	1.60	12	1.23	-28.00	2366.00	6920	20230904	-45.16	2285	20231103	66.08	6920	-45.16	20230904	2285	66.08	20231103	6920	-45.16	20230904	2285	66.08	20231103	1.35	N	069540	500	139 억	1039744	N	N	148	N	00	N
56	20231122	100647	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3770	-140	5	-3.58	909042310	238901	12.31	3955	3955	3750	5080	2740	3910	3805.10	3.72	-15913	4550	4230	4015	3695	3480	4122	3587	140	1170	500	2340	5	1	27956846	1054	-134.64	1.59	12	0.85	-28.00	2366.00	6920	20230904	-45.52	2285	20231103	64.99	6920	-45.52	20230904	2285	64.99	20231103	6920	-45.52	20230904	2285	64.99	20231103	1.35	N	069540	500	139 억	1039744	N	N	148	N	00	N
57	20231122	090615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3810	-100	5	-2.56	229618335	59642	3.07	3955	3955	3795	5080	2740	3910	3849.94	3.72	-22160	4550	4230	4015	3695	3480	4122	3587	140	1170	500	2340	5	1	27956846	1065	-136.07	1.61	12	0.21	-28.00	2366.00	6920	20230904	-44.94	2285	20231103	66.74	6920	-44.94	20230904	2285	66.74	20231103	6920	-44.94	20230904	2285	66.74	20231103	1.35	N	069540	500	139 억	1039744	N	N	148	N	00	N
58	20231121	160617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3910	-200	5	-4.87	7877190180	1932807	65.73	4065	4335	3800	5340	2880	4110	4075.60	3.80	-44807	4563	4336	4043	3816	3523	4450	3930	140	1230	500	2460	5	1	27956846	1093	-139.64	1.65	12	6.91	-28.00	2366.00	6920	20230904	-43.50	2285	20231103	71.12	6920	-43.50	20230904	2285	71.12	20231103	6920	-43.50	20230904	2285	71.12	20231103	1.37	N	069540	500	139 억	1061383	N	N	148	N	00	N
59	20231121	150617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3920	-190	5	-4.62	7596348600	1860675	63.27	4065	4335	3800	5340	2880	4110	4082.56	3.80	-36112	4563	4336	4043	3816	3523	4450	3930	140	1230	500	2460	5	1	27956846	1096	-140.00	1.66	12	6.66	-28.00	2366.00	6920	20230904	-43.35	2285	20231103	71.55	6920	-43.35	20230904	2285	71.55	20231103	6920	-43.35	20230904	2285	71.55	20231103	1.37	N	069540	500	139 억	1061383	N	N	191	N	00	N
60	20231121	140612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3980	-130	5	-3.16	7100312030	1735022	59.00	4065	4335	3800	5340	2880	4110	4092.34	3.80	-19301	4563	4336	4043	3816	3523	4450	3930	140	1230	500	2460	5	1	27956846	1113	-142.14	1.68	12	6.21	-28.00	2366.00	6920	20230904	-42.49	2285	20231103	74.18	6920	-42.49	20230904	2285	74.18	20231103	6920	-42.49	20230904	2285	74.18	20231103	1.37	N	069540	500	139 억	1061383	N	N	191	N	00	N
61	20231121	130607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3935	-175	5	-4.26	6673707020	1626940	55.32	4065	4335	3800	5340	2880	4110	4101.99	3.80	-21474	4563	4336	4043	3816	3523	4450	3930	140	1230	500	2460	5	1	27956846	1100	-140.54	1.66	12	5.82	-28.00	2366.00	6920	20230904	-43.14	2285	20231103	72.21	6920	-43.14	20230904	2285	72.21	20231103	6920	-43.14	20230904	2285	72.21	20231103	1.37	N	069540	500	139 억	1061383	N	N	191	N	00	N
62	20231121	120607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3895	-215	5	-5.23	6038220435	1464559	49.80	4065	4335	3800	5340	2880	4110	4122.90	3.80	-34520	4563	4336	4043	3816	3523	4450	3930	140	1230	500	2460	5	1	27956846	1089	-139.11	1.65	12	5.24	-28.00	2366.00	6920	20230904	-43.71	2285	20231103	70.46	6920	-43.71	20230904	2285	70.46	20231103	6920	-43.71	20230904	2285	70.46	20231103	1.37	N	069540	500	139 억	1061383	N	N	191	N	00	N
63	20231121	110605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4180	70	2	1.70	4486122340	1074577	36.54	4065	4335	4025	5340	2880	4110	4174.84	3.80	-8416	4563	4336	4043	3816	3523	4450	3930	140	1230	500	2460	5	1	27956846	1169	-149.29	1.77	12	3.84	-28.00	2366.00	6920	20230904	-39.60	2285	20231103	82.93	6920	-39.60	20230904	2285	82.93	20231103	6920	-39.60	20230904	2285	82.93	20231103	1.37	N	069540	500	139 억	1061383	N	N	191	N	00	N
64	20231121	100551	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4165	55	2	1.34	3002852365	720861	24.51	4065	4335	4025	5340	2880	4110	4165.72	3.80	-55123	4563	4336	4043	3816	3523	4450	3930	140	1230	500	2460	5	1	27956846	1164	-148.75	1.76	12	2.58	-28.00	2366.00	6920	20230904	-39.81	2285	20231103	82.28	6920	-39.81	20230904	2285	82.28	20231103	6920	-39.81	20230904	2285	82.28	20231103	1.37	N	069540	500	139 억	1061383	N	N	191	N	00	N
65	20231121	090558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4275	165	2	4.01	1149351260	271447	9.23	4065	4335	4065	5340	2880	4110	4234.62	3.80	-21039	4563	4336	4043	3816	3523	4450	3930	140	1230	500	2460	5	1	27956846	1195	-152.68	1.81	12	0.97	-28.00	2366.00	6920	20230904	-38.22	2285	20231103	87.09	6920	-38.22	20230904	2285	87.09	20231103	6920	-38.22	20230904	2285	87.09	20231103	1.37	N	069540	500	139 억	1061383	N	N	191	N	00	N
66	20231120	160604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4110	360	2	9.60	12117218565	2930751	416.40	3750	4270	3750	4875	2625	3750	4134.56	2.62	348976	4006	3877	3776	3647	3546	3827	3597	140	1125	500	2250	5	1	27956846	1149	-146.79	1.74	12	10.48	-28.00	2366.00	6920	20230904	-40.61	2285	20231103	79.87	6920	-40.61	20230904	2285	79.87	20231103	6920	-40.61	20230904	2285	79.87	20231103	1.40	N	069540	500	139 억	731367	N	N	191	N	00	N
67	20231120	150607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4120	370	2	9.87	11677233185	2823186	401.12	3750	4270	3750	4875	2625	3750	4136.20	2.62	336361	4006	3877	3776	3647	3546	3827	3597	140	1125	500	2250	5	1	27956846	1152	-147.14	1.74	12	10.10	-28.00	2366.00	6920	20230904	-40.46	2285	20231103	80.31	6920	-40.46	20230904	2285	80.31	20231103	6920	-40.46	20230904	2285	80.31	20231103	1.40	N	069540	500	139 억	731367	N	N	194	N	00	N
68	20231120	140606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4110	360	2	9.60	11038572210	2667861	379.05	3750	4270	3750	4875	2625	3750	4137.63	2.62	354546	4006	3877	3776	3647	3546	3827	3597	140	1125	500	2250	5	1	27956846	1149	-146.79	1.74	12	9.54	-28.00	2366.00	6920	20230904	-40.61	2285	20231103	79.87	6920	-40.61	20230904	2285	79.87	20231103	6920	-40.61	20230904	2285	79.87	20231103	1.40	N	069540	500	139 억	731367	N	N	194	N	00	N
69	20231120	130603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4110	360	2	9.60	10663435615	2577191	366.16	3750	4270	3750	4875	2625	3750	4137.63	2.62	373679	4006	3877	3776	3647	3546	3827	3597	140	1125	500	2250	5	1	27956846	1149	-146.79	1.74	12	9.22	-28.00	2366.00	6920	20230904	-40.61	2285	20231103	79.87	6920	-40.61	20230904	2285	79.87	20231103	6920	-40.61	20230904	2285	79.87	20231103	1.40	N	069540	500	139 억	731367	N	N	194	N	00	N
70	20231120	120605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4185	435	2	11.60	10087535060	2437859	346.37	3750	4270	3750	4875	2625	3750	4137.88	2.62	370155	4006	3877	3776	3647	3546	3827	3597	140	1125	500	2250	5	1	27956846	1170	-149.46	1.77	12	8.72	-28.00	2366.00	6920	20230904	-39.52	2285	20231103	83.15	6920	-39.52	20230904	2285	83.15	20231103	6920	-39.52	20230904	2285	83.15	20231103	1.40	N	069540	500	139 억	731367	N	N	194	N	00	N
71	20231120	110603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4145	395	2	10.53	9400629300	2273532	323.02	3750	4270	3750	4875	2625	3750	4134.83	2.62	350857	4006	3877	3776	3647	3546	3827	3597	140	1125	500	2250	5	1	27956846	1159	-148.04	1.75	12	8.13	-28.00	2366.00	6920	20230904	-40.10	2285	20231103	81.40	6920	-40.10	20230904	2285	81.40	20231103	6920	-40.10	20230904	2285	81.40	20231103	1.40	N	069540	500	139 억	731367	N	N	194	N	00	N
72	20231120	100600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4200	450	2	12.00	7339760225	1784093	253.48	3750	4260	3750	4875	2625	3750	4114.02	2.62	279267	4006	3877	3776	3647	3546	3827	3597	140	1125	500	2250	5	1	27956846	1174	-150.00	1.78	12	6.38	-28.00	2366.00	6920	20230904	-39.31	2285	20231103	83.81	6920	-39.31	20230904	2285	83.81	20231103	6920	-39.31	20230904	2285	83.81	20231103	1.40	N	069540	500	139 억	731367	N	N	194	N	00	N
73	20231120	090606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3935	185	2	4.93	436218460	112951	16.05	3750	3945	3750	4875	2625	3750	3862.11	2.62	11653	4006	3877	3776	3647	3546	3827	3597	140	1125	500	2250	5	1	27956846	1100	-140.54	1.66	12	0.40	-28.00	2366.00	6920	20230904	-43.14	2285	20231103	72.21	6920	-43.14	20230904	2285	72.21	20231103	6920	-43.14	20230904	2285	72.21	20231103	1.40	N	069540	500	139 억	731367	N	N	194	N	00	N
74	20231117	160618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3750	-155	5	-3.97	2627426240	700136	84.67	3850	3905	3675	5070	2735	3905	3752.71	3.10	-139608	4188	4046	3858	3716	3528	4117	3787	140	1165	500	2340	5	1	27956846	1048	-133.93	1.58	12	2.50	-28.00	2366.00	6920	20230904	-45.81	2285	20231103	64.11	6920	-45.81	20230904	2285	64.11	20231103	6920	-45.81	20230904	2285	64.11	20231103	1.37	N	069540	500	139 억	867608	N	N	194	N	00	N
75	20231117	150621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3720	-185	5	-4.74	2551821705	679904	82.23	3850	3905	3675	5070	2735	3905	3753.18	3.10	-140502	4188	4046	3858	3716	3528	4117	3787	140	1165	500	2340	5	1	27956846	1040	-132.86	1.57	12	2.43	-28.00	2366.00	6920	20230904	-46.24	2285	20231103	62.80	6920	-46.24	20230904	2285	62.80	20231103	6920	-46.24	20230904	2285	62.80	20231103	1.37	N	069540	500	139 억	867608	N	N	216	N	00	N
76	20231117	140619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3750	-155	5	-3.97	2393658390	637376	77.08	3850	3905	3675	5070	2735	3905	3755.46	3.10	-130924	4188	4046	3858	3716	3528	4117	3787	140	1165	500	2340	5	1	27956846	1048	-133.93	1.58	12	2.28	-28.00	2366.00	6920	20230904	-45.81	2285	20231103	64.11	6920	-45.81	20230904	2285	64.11	20231103	6920	-45.81	20230904	2285	64.11	20231103	1.37	N	069540	500	139 억	867608	N	N	216	N	00	N
77	20231117	130617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3715	-190	5	-4.87	1975687030	524758	63.46	3850	3905	3690	5070	2735	3905	3764.92	3.10	-124309	4188	4046	3858	3716	3528	4117	3787	140	1165	500	2340	5	1	27956846	1039	-132.68	1.57	12	1.88	-28.00	2366.00	6920	20230904	-46.32	2285	20231103	62.58	6920	-46.32	20230904	2285	62.58	20231103	6920	-46.32	20230904	2285	62.58	20231103	1.37	N	069540	500	139 억	867608	N	N	216	N	00	N
78	20231117	120619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3710	-195	5	-4.99	1733808515	459477	55.57	3850	3905	3690	5070	2735	3905	3773.41	3.10	-91444	4188	4046	3858	3716	3528	4117	3787	140	1165	500	2340	5	1	27956846	1037	-132.50	1.57	12	1.64	-28.00	2366.00	6920	20230904	-46.39	2285	20231103	62.36	6920	-46.39	20230904	2285	62.36	20231103	6920	-46.39	20230904	2285	62.36	20231103	1.37	N	069540	500	139 억	867608	N	N	216	N	00	N
79	20231117	110620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3750	-155	5	-3.97	1591346615	421207	50.94	3850	3905	3690	5070	2735	3905	3778.03	3.10	-69639	4188	4046	3858	3716	3528	4117	3787	140	1165	500	2340	5	1	27956846	1048	-133.93	1.58	12	1.51	-28.00	2366.00	6920	20230904	-45.81	2285	20231103	64.11	6920	-45.81	20230904	2285	64.11	20231103	6920	-45.81	20230904	2285	64.11	20231103	1.37	N	069540	500	139 억	867608	N	N	216	N	00	N
80	20231117	100619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3735	-170	5	-4.35	1091585665	287522	34.77	3850	3900	3715	5070	2735	3905	3796.49	3.10	-28534	4188	4046	3858	3716	3528	4117	3787	140	1165	500	2340	5	1	27956846	1044	-133.39	1.58	12	1.03	-28.00	2366.00	6920	20230904	-46.03	2285	20231103	63.46	6920	-46.03	20230904	2285	63.46	20231103	6920	-46.03	20230904	2285	63.46	20231103	1.37	N	069540	500	139 억	867608	N	N	216	N	00	N
81	20231117	090621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3790	-115	5	-2.94	219719910	57343	6.93	3850	3900	3760	5070	2735	3905	3831.54	3.10	-23445	4188	4046	3858	3716	3528	4117	3787	140	1165	500	2340	5	1	27956846	1060	-135.36	1.60	12	0.21	-28.00	2366.00	6920	20230904	-45.23	2285	20231103	65.86	6920	-45.23	20230904	2285	65.86	20231103	6920	-45.23	20230904	2285	65.86	20231103	1.37	N	069540	500	139 억	867608	N	N	216	N	00	N
82	20231116	160620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3935	150	2	3.96	3072165865	788886	81.65	3770	4000	3670	4920	2650	3785	3894.31	2.84	77539	4061	3922	3766	3627	3471	3992	3697	140	1135	500	2270	5	1	27956846	1100	-140.54	1.66	12	2.82	-28.00	2366.00	6920	20230904	-43.14	2285	20231103	72.21	6920	-43.14	20230904	2285	72.21	20231103	6920	-43.14	20230904	2285	72.21	20231103	1.60	N	069540	500	139 억	794938	N	N	478	N	00	N
83	20231116	150616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3940	155	2	4.10	2694564635	693264	71.76	3770	4000	3670	4920	2650	3785	3886.78	2.84	82866	4061	3922	3766	3627	3471	3992	3697	140	1135	500	2270	5	1	27956846	1101	-140.71	1.67	12	2.48	-28.00	2366.00	6920	20230904	-43.06	2285	20231103	72.43	6920	-43.06	20230904	2285	72.43	20231103	6920	-43.06	20230904	2285	72.43	20231103	1.60	N	069540	500	139 억	794938	N	N	478	N	00	N
84	20231116	140555	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3940	155	2	4.10	2218248215	572452	59.25	3770	4000	3670	4920	2650	3785	3874.99	2.84	90962	4061	3922	3766	3627	3471	3992	3697	140	1135	500	2270	5	1	27956846	1101	-140.71	1.67	12	2.05	-28.00	2366.00	6920	20230904	-43.06	2285	20231103	72.43	6920	-43.06	20230904	2285	72.43	20231103	6920	-43.06	20230904	2285	72.43	20231103	1.60	N	069540	500	139 억	794938	N	N	478	N	00	N
85	20231116	130615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3940	155	2	4.10	1866538505	482724	49.96	3770	4000	3670	4920	2650	3785	3866.68	2.84	48429	4061	3922	3766	3627	3471	3992	3697	140	1135	500	2270	5	1	27956846	1101	-140.71	1.67	12	1.73	-28.00	2366.00	6920	20230904	-43.06	2285	20231103	72.43	6920	-43.06	20230904	2285	72.43	20231103	6920	-43.06	20230904	2285	72.43	20231103	1.60	N	069540	500	139 억	794938	N	N	478	N	00	N
86	20231116	120617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3815	30	2	0.79	794335000	209573	21.69	3770	3860	3670	4920	2650	3785	3790.25	2.84	35592	4061	3922	3766	3627	3471	3992	3697	140	1135	500	2270	5	1	27956846	1067	-136.25	1.61	12	0.75	-28.00	2366.00	6920	20230904	-44.87	2285	20231103	66.96	6920	-44.87	20230904	2285	66.96	20231103	6920	-44.87	20230904	2285	66.96	20231103	1.60	N	069540	500	139 억	794938	N	N	478	N	00	N
87	20231116	110614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3800	15	2	0.40	681452380	179867	18.62	3770	3860	3670	4920	2650	3785	3788.65	2.84	21989	4061	3922	3766	3627	3471	3992	3697	140	1135	500	2270	5	1	27956846	1062	-135.71	1.61	12	0.64	-28.00	2366.00	6920	20230904	-45.09	2285	20231103	66.30	6920	-45.09	20230904	2285	66.30	20231103	6920	-45.09	20230904	2285	66.30	20231103	1.60	N	069540	500	139 억	794938	N	N	478	N	00	N
88	20231116	100614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3770	-15	5	-0.40	147331520	39640	4.10	3770	3785	3670	4920	2650	3785	3716.74	2.84	6222	4061	3922	3766	3627	3471	3992	3697	140	1135	500	2270	5	1	27956846	1054	-134.64	1.59	12	0.14	-28.00	2366.00	6920	20230904	-45.52	2285	20231103	64.99	6920	-45.52	20230904	2285	64.99	20231103	6920	-45.52	20230904	2285	64.99	20231103	1.60	N	069540	500	139 억	794938	N	N	478	N	00	N
89	20231116	090615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3785	0	3	0.00	0	0	0.00	0	0	0	4920	2650	3785	0.00	2.84	0	4061	3922	3766	3627	3471	3992	3697	140	1135	500	2270	5	1	27956846	1058	-135.18	1.60	12	0.00	-28.00	2366.00	6920	20230904	-45.30	2285	20231103	65.65	6920	-45.30	20230904	2285	65.65	20231103	6920	-45.30	20230904	2285	65.65	20231103	1.60	N	069540	500	139 억	794938	N	N	478	N	00	N
90	20231115	160537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3785	-25	5	-0.66	3663835440	963687	41.77	3765	3905	3610	4950	2670	3810	3801.93	2.08	215194	4123	3966	3803	3646	3483	3885	3565	140	1140	500	2280	5	1	27956846	1058	-135.18	1.60	12	3.45	-28.00	2366.00	6920	20230904	-45.30	2285	20231103	65.65	6920	-45.30	20230904	2285	65.65	20231103	6920	-45.30	20230904	2285	65.65	20231103	1.67	N	069540	500	139 억	582430	N	N	478	N	00	N
91	20231115	150623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3800	-10	5	-0.26	3571297225	939286	40.71	3765	3905	3610	4950	2670	3810	3802.14	2.08	218437	4123	3966	3803	3646	3483	3885	3565	140	1140	500	2280	5	1	27956846	1062	-135.71	1.61	12	3.36	-28.00	2366.00	6920	20230904	-45.09	2285	20231103	66.30	6920	-45.09	20230904	2285	66.30	20231103	6920	-45.09	20230904	2285	66.30	20231103	1.67	N	069540	500	139 억	582430	N	N	0	N	00	N
92	20231115	140621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3810	0	3	0.00	3295511960	866922	37.57	3765	3905	3610	4950	2670	3810	3801.39	2.08	216468	4123	3966	3803	3646	3483	3885	3565	140	1140	500	2280	5	1	27956846	1065	-136.07	1.61	12	3.10	-28.00	2366.00	6920	20230904	-44.94	2285	20231103	66.74	6920	-44.94	20230904	2285	66.74	20231103	6920	-44.94	20230904	2285	66.74	20231103	1.67	N	069540	500	139 억	582430	N	N	0	N	00	N
93	20231115	130624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3785	-25	5	-0.66	2899966505	762253	33.04	3765	3905	3610	4950	2670	3810	3804.47	2.08	206024	4123	3966	3803	3646	3483	3885	3565	140	1140	500	2280	5	1	27956846	1058	-135.18	1.60	12	2.73	-28.00	2366.00	6920	20230904	-45.30	2285	20231103	65.65	6920	-45.30	20230904	2285	65.65	20231103	6920	-45.30	20230904	2285	65.65	20231103	1.67	N	069540	500	139 억	582430	N	N	0	N	00	N
94	20231115	120627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3775	-35	5	-0.92	2515221030	660726	28.64	3765	3905	3610	4950	2670	3810	3806.75	2.08	181416	4123	3966	3803	3646	3483	3885	3565	140	1140	500	2280	5	1	27956846	1055	-134.82	1.60	12	2.36	-28.00	2366.00	6920	20230904	-45.45	2285	20231103	65.21	6920	-45.45	20230904	2285	65.21	20231103	6920	-45.45	20230904	2285	65.21	20231103	1.67	N	069540	500	139 억	582430	N	N	0	N	00	N
95	20231115	110631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3800	-10	5	-0.26	1573737865	414076	17.95	3765	3875	3730	4950	2670	3810	3800.60	2.08	140902	4123	3966	3803	3646	3483	3885	3565	140	1140	500	2280	5	1	27956846	1062	-135.71	1.61	12	1.48	-28.00	2366.00	6920	20230904	-45.09	2285	20231103	66.30	6920	-45.09	20230904	2285	66.30	20231103	6920	-45.09	20230904	2285	66.30	20231103	1.67	N	069540	500	139 억	582430	N	N	0	N	00	N
96	20231115	100625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3840	30	2	0.79	1194901765	314976	13.65	3765	3875	3730	4950	2670	3810	3793.62	2.08	114592	4123	3966	3803	3646	3483	3885	3565	140	1140	500	2280	5	1	27956846	1074	-137.14	1.62	12	1.13	-28.00	2366.00	6920	20230904	-44.51	2285	20231103	68.05	6920	-44.51	20230904	2285	68.05	20231103	6920	-44.51	20230904	2285	68.05	20231103	1.67	N	069540	500	139 억	582430	N	N	0	N	00	N
97	20231115	090619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3830	20	2	0.52	194916420	51093	2.21	3765	3875	3765	4950	2670	3810	3814.95	2.08	646	4123	3966	3803	3646	3483	3885	3565	140	1140	500	2280	5	1	27956846	1071	-136.79	1.62	12	0.18	-28.00	2366.00	6920	20230904	-44.65	2285	20231103	67.61	6920	-44.65	20230904	2285	67.61	20231103	6920	-44.65	20230904	2285	67.61	20231103	1.67	N	069540	500	139 억	582430	N	N	0	N	00	N
98	20231114	160613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3810	-120	5	-3.05	8671930865	2299571	106.27	3930	3960	3640	5100	2755	3930	3771.09	1.23	253815	4370	4150	4005	3785	3640	4260	3895	140	1170	500	2350	5	1	27956846	1065	-136.07	1.61	12	8.23	-28.00	2366.00	6920	20230904	-44.94	2285	20231103	66.74	6920	-44.94	20230904	2285	66.74	20231103	6920	-44.94	20230904	2285	66.74	20231103	1.55	N	069540	500	139 억	344702	N	N	0	N	00	N
99	20231114	150614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3775	-155	5	-3.94	8352197525	2215403	102.38	3930	3960	3640	5100	2755	3930	3770.05	1.23	264984	4370	4150	4005	3785	3640	4260	3895	140	1170	500	2350	5	1	27956846	1055	-134.82	1.60	12	7.92	-28.00	2366.00	6920	20230904	-45.45	2285	20231103	65.21	6920	-45.45	20230904	2285	65.21	20231103	6920	-45.45	20230904	2285	65.21	20231103	1.55	N	069540	500	139 억	344702	N	N	0	N	00	N
100	20231114	140613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3790	-140	5	-3.56	7969988550	2114198	97.70	3930	3960	3640	5100	2755	3930	3769.74	1.23	256828	4370	4150	4005	3785	3640	4260	3895	140	1170	500	2350	5	1	27956846	1060	-135.36	1.60	12	7.56	-28.00	2366.00	6920	20230904	-45.23	2285	20231103	65.86	6920	-45.23	20230904	2285	65.86	20231103	6920	-45.23	20230904	2285	65.86	20231103	1.55	N	069540	500	139 억	344702	N	N	0	N	00	N
101	20231114	130616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3725	-205	5	-5.22	7419313330	1967809	90.94	3930	3960	3640	5100	2755	3930	3770.34	1.23	234498	4370	4150	4005	3785	3640	4260	3895	140	1170	500	2350	5	1	27956846	1041	-133.04	1.57	12	7.04	-28.00	2366.00	6920	20230904	-46.17	2285	20231103	63.02	6920	-46.17	20230904	2285	63.02	20231103	6920	-46.17	20230904	2285	63.02	20231103	1.55	N	069540	500	139 억	344702	N	N	0	N	00	N
102	20231114	120616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3750	-180	5	-4.58	7054039295	1869726	86.41	3930	3960	3640	5100	2755	3930	3772.76	1.23	217938	4370	4150	4005	3785	3640	4260	3895	140	1170	500	2350	5	1	27956846	1048	-133.93	1.58	12	6.69	-28.00	2366.00	6920	20230904	-45.81	2285	20231103	64.11	6920	-45.81	20230904	2285	64.11	20231103	6920	-45.81	20230904	2285	64.11	20231103	1.55	N	069540	500	139 억	344702	N	N	0	N	00	N
103	20231114	110623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3825	-105	5	-2.67	4328394245	1141241	52.74	3930	3960	3655	5100	2755	3930	3792.70	1.23	338322	4370	4150	4005	3785	3640	4260	3895	140	1170	500	2350	5	1	27956846	1069	-136.61	1.62	12	4.08	-28.00	2366.00	6920	20230904	-44.73	2285	20231103	67.40	6920	-44.73	20230904	2285	67.40	20231103	6920	-44.73	20230904	2285	67.40	20231103	1.55	N	069540	500	139 억	344702	N	N	0	N	00	N
104	20231114	100616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3840	-90	5	-2.29	3562754570	943263	43.59	3930	3960	3655	5100	2755	3930	3777.04	1.23	312337	4370	4150	4005	3785	3640	4260	3895	140	1170	500	2350	5	1	27956846	1074	-137.14	1.62	12	3.37	-28.00	2366.00	6920	20230904	-44.51	2285	20231103	68.05	6920	-44.51	20230904	2285	68.05	20231103	6920	-44.51	20230904	2285	68.05	20231103	1.55	N	069540	500	139 억	344702	N	N	0	N	00	N
105	20231114	090610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3895	-35	5	-0.89	208611905	53380	2.47	3930	3960	3875	5100	2755	3930	3908.03	1.23	-9664	4370	4150	4005	3785	3640	4260	3895	140	1170	500	2350	5	1	27956846	1089	-139.11	1.65	12	0.19	-28.00	2366.00	6920	20230904	-43.71	2285	20231103	70.46	6920	-43.71	20230904	2285	70.46	20231103	6920	-43.71	20230904	2285	70.46	20231103	1.55	N	069540	500	139 억	344702	N	N	0	N	00	N
106	20231113	160606	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	3930	-105	5	-2.60	8636263555	2147387	50.37	3880	4225	3860	5240	2825	4035	4021.88	1.54	-99446	4301	4167	3916	3782	3531	4235	3850	140	1205	500	2420	5	1	27956846	1099	-140.36	1.66	12	7.68	-28.00	2366.00	6920	20230904	-43.21	2285	20231103	71.99	6920	-43.21	20230904	2285	71.99	20231103	6920	-43.21	20230904	2285	71.99	20231103	1.36	N	069540	500	139 억	431305	N	N	0	N	01	N
107	20231113	150606	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	3940	-95	5	-2.35	8382856140	2083161	48.86	3880	4225	3860	5240	2825	4035	4024.09	1.54	-86872	4301	4167	3916	3782	3531	4235	3850	140	1205	500	2420	5	1	27956846	1101	-140.71	1.67	12	7.45	-28.00	2366.00	6920	20230904	-43.06	2285	20231103	72.43	6920	-43.06	20230904	2285	72.43	20231103	6920	-43.06	20230904	2285	72.43	20231103	1.36	N	069540	500	139 억	431305	N	N	0	N	01	N
108	20231113	140603	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	4040	5	2	0.12	7242097060	1796904	42.15	3880	4225	3860	5240	2825	4035	4030.31	1.54	-66123	4301	4167	3916	3782	3531	4235	3850	140	1205	500	2420	5	1	27956846	1129	-144.29	1.71	12	6.43	-28.00	2366.00	6920	20230904	-41.62	2285	20231103	76.81	6920	-41.62	20230904	2285	76.81	20231103	6920	-41.62	20230904	2285	76.81	20231103	1.36	N	069540	500	139 억	431305	N	N	0	N	01	N
109	20231113	130602	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	4045	10	2	0.25	6517209395	1618306	37.96	3880	4225	3860	5240	2825	4035	4027.17	1.54	-64439	4301	4167	3916	3782	3531	4235	3850	140	1205	500	2420	5	1	27956846	1131	-144.46	1.71	12	5.79	-28.00	2366.00	6920	20230904	-41.55	2285	20231103	77.02	6920	-41.55	20230904	2285	77.02	20231103	6920	-41.55	20230904	2285	77.02	20231103	1.36	N	069540	500	139 억	431305	N	N	0	N	01	N
110	20231113	120603	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	4020	-15	5	-0.37	5910576050	1467377	34.42	3880	4225	3860	5240	2825	4035	4027.98	1.54	-73564	4301	4167	3916	3782	3531	4235	3850	140	1205	500	2420	5	1	27956846	1124	-143.57	1.70	12	5.25	-28.00	2366.00	6920	20230904	-41.91	2285	20231103	75.93	6920	-41.91	20230904	2285	75.93	20231103	6920	-41.91	20230904	2285	75.93	20231103	1.36	N	069540	500	139 억	431305	N	N	0	N	01	N
111	20231113	110601	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	4010	-25	5	-0.62	5464239605	1355767	31.80	3880	4225	3860	5240	2825	4035	4030.36	1.54	-90872	4301	4167	3916	3782	3531	4235	3850	140	1205	500	2420	5	1	27956846	1121	-143.21	1.69	12	4.85	-28.00	2366.00	6920	20230904	-42.05	2285	20231103	75.49	6920	-42.05	20230904	2285	75.49	20231103	6920	-42.05	20230904	2285	75.49	20231103	1.36	N	069540	500	139 억	431305	N	N	0	N	01	N
112	20231113	100559	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	3995	-40	5	-0.99	2891997155	727342	17.06	3880	4075	3860	5240	2825	4035	3975.97	1.54	-84125	4301	4167	3916	3782	3531	4235	3850	140	1205	500	2420	5	1	27956846	1117	-142.68	1.69	12	2.60	-28.00	2366.00	6920	20230904	-42.27	2285	20231103	74.84	6920	-42.27	20230904	2285	74.84	20231103	6920	-42.27	20230904	2285	74.84	20231103	1.36	N	069540	500	139 억	431305	N	N	0	N	01	N
113	20231113	090604	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	3960	-75	5	-1.86	1065868125	268724	6.30	3880	4075	3860	5240	2825	4035	3965.95	1.54	-30544	4301	4167	3916	3782	3531	4235	3850	140	1205	500	2420	5	1	27956846	1107	-141.43	1.67	12	0.96	-28.00	2366.00	6920	20230904	-42.77	2285	20231103	73.30	6920	-42.77	20230904	2285	73.30	20231103	6920	-42.77	20230904	2285	73.30	20231103	1.36	N	069540	500	139 억	431305	N	N	0	N	01	N
114	20231110	160620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4035	375	2	10.25	16051322190	4150390	121.04	3715	4050	3665	4755	2565	3660	3866.54	0.79	221737	4023	3841	3738	3556	3453	3790	3505	140	1095	500	2190	5	1	27956846	1128	-144.11	1.71	12	14.85	-28.00	2366.00	6920	20230904	-41.69	2285	20231103	76.59	6920	-41.69	20230904	2285	76.59	20231103	6920	-41.69	20230904	2285	76.59	20231103	1.15	N	069540	500	139 억	222142	N	N	18	N	00	N
115	20231110	150613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3850	190	2	5.19	11168300555	2917189	85.08	3715	3950	3665	4755	2565	3660	3828.45	0.79	175188	4023	3841	3738	3556	3453	3790	3505	140	1095	500	2190	5	1	27956846	1076	-137.50	1.63	12	10.43	-28.00	2366.00	6920	20230904	-44.36	2285	20231103	68.49	6920	-44.36	20230904	2285	68.49	20231103	6920	-44.36	20230904	2285	68.49	20231103	1.15	N	069540	500	139 억	222142	N	N	18	N	00	N
116	20231110	140607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3800	140	2	3.83	9923456970	2591051	75.56	3715	3950	3665	4755	2565	3660	3829.90	0.79	67478	4023	3841	3738	3556	3453	3790	3505	140	1095	500	2190	5	1	27956846	1062	-135.71	1.61	12	9.27	-28.00	2366.00	6920	20230904	-45.09	2285	20231103	66.30	6920	-45.09	20230904	2285	66.30	20231103	6920	-45.09	20230904	2285	66.30	20231103	1.15	N	069540	500	139 억	222142	N	N	18	N	00	N
117	20231110	130608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3770	110	2	3.01	9041673020	2359656	68.82	3715	3950	3665	4755	2565	3660	3831.78	0.79	53149	4023	3841	3738	3556	3453	3790	3505	140	1095	500	2190	5	1	27956846	1054	-134.64	1.59	12	8.44	-28.00	2366.00	6920	20230904	-45.52	2285	20231103	64.99	6920	-45.52	20230904	2285	64.99	20231103	6920	-45.52	20230904	2285	64.99	20231103	1.15	N	069540	500	139 억	222142	N	N	18	N	00	N
118	20231110	120610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3770	110	2	3.01	8560112715	2231850	65.09	3715	3950	3665	4755	2565	3660	3835.44	0.79	45249	4023	3841	3738	3556	3453	3790	3505	140	1095	500	2190	5	1	27956846	1054	-134.64	1.59	12	7.98	-28.00	2366.00	6920	20230904	-45.52	2285	20231103	64.99	6920	-45.52	20230904	2285	64.99	20231103	6920	-45.52	20230904	2285	64.99	20231103	1.15	N	069540	500	139 억	222142	N	N	18	N	00	N
119	20231110	110602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3790	130	2	3.55	7609528650	1977471	57.67	3715	3950	3715	4755	2565	3660	3848.12	0.79	53348	4023	3841	3738	3556	3453	3790	3505	140	1095	500	2190	5	1	27956846	1060	-135.36	1.60	12	7.07	-28.00	2366.00	6920	20230904	-45.23	2285	20231103	65.86	6920	-45.23	20230904	2285	65.86	20231103	6920	-45.23	20230904	2285	65.86	20231103	1.15	N	069540	500	139 억	222142	N	N	18	N	00	N
120	20231110	100609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3835	175	2	4.78	6352399700	1647857	48.06	3715	3950	3715	4755	2565	3660	3854.96	0.79	56735	4023	3841	3738	3556	3453	3790	3505	140	1095	500	2190	5	1	27956846	1072	-136.96	1.62	12	5.89	-28.00	2366.00	6920	20230904	-44.58	2285	20231103	67.83	6920	-44.58	20230904	2285	67.83	20231103	6920	-44.58	20230904	2285	67.83	20231103	1.15	N	069540	500	139 억	222142	N	N	18	N	00	N
121	20231110	090557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3785	125	2	3.42	683566695	180341	5.26	3715	3850	3715	4755	2565	3660	3790.47	0.79	-7898	4023	3841	3738	3556	3453	3790	3505	140	1095	500	2190	5	1	27956846	1058	-135.18	1.60	12	0.65	-28.00	2366.00	6920	20230904	-45.30	2285	20231103	65.65	6920	-45.30	20230904	2285	65.65	20231103	6920	-45.30	20230904	2285	65.65	20231103	1.15	N	069540	500	139 억	222142	N	N	18	N	00	N
122	20231109	160552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3660	50	2	1.39	12879208540	3408657	15.51	3740	3920	3635	4690	2530	3610	3778.42	1.18	-105531	4783	4196	3763	3176	2743	4120	3100	140	1080	500	2160	5	1	27956846	1023	-130.71	1.55	12	12.19	-28.00	2366.00	6920	20230904	-47.11	2285	20231103	60.18	6920	-47.11	20230904	2285	60.18	20231103	6920	-47.11	20230904	2285	60.18	20231103	0.95	N	069540	500	139 억	328853	N	N	18	N	00	N
123	20231109	150553	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3650	40	2	1.11	12616963445	3337293	15.19	3740	3920	3635	4690	2530	3610	3780.63	1.18	-106321	4783	4196	3763	3176	2743	4120	3100	140	1080	500	2160	5	1	27956846	1020	-130.36	1.54	12	11.94	-28.00	2366.00	6920	20230904	-47.25	2285	20231103	59.74	6920	-47.25	20230904	2285	59.74	20231103	6920	-47.25	20230904	2285	59.74	20231103	0.95	N	069540	500	139 억	328853	N	N	190	N	00	N
124	20231109	140551	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3695	85	2	2.35	12120218865	3202489	14.57	3740	3920	3635	4690	2530	3610	3784.66	1.18	-109224	4783	4196	3763	3176	2743	4120	3100	140	1080	500	2160	5	1	27956846	1033	-131.96	1.56	12	11.46	-28.00	2366.00	6920	20230904	-46.60	2285	20231103	61.71	6920	-46.60	20230904	2285	61.71	20231103	6920	-46.60	20230904	2285	61.71	20231103	0.95	N	069540	500	139 억	328853	N	N	190	N	00	N
125	20231109	130554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3650	40	2	1.11	11728925200	3096098	14.09	3740	3920	3635	4690	2530	3610	3788.33	1.18	-111955	4783	4196	3763	3176	2743	4120	3100	140	1080	500	2160	5	1	27956846	1020	-130.36	1.54	12	11.07	-28.00	2366.00	6920	20230904	-47.25	2285	20231103	59.74	6920	-47.25	20230904	2285	59.74	20231103	6920	-47.25	20230904	2285	59.74	20231103	0.95	N	069540	500	139 억	328853	N	N	190	N	00	N
126	20231109	120556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3735	125	2	3.46	11106530585	2927524	13.32	3740	3920	3635	4690	2530	3610	3793.87	1.18	-107853	4783	4196	3763	3176	2743	4120	3100	140	1080	500	2160	5	1	27956846	1044	-133.39	1.58	12	10.47	-28.00	2366.00	6920	20230904	-46.03	2285	20231103	63.46	6920	-46.03	20230904	2285	63.46	20231103	6920	-46.03	20230904	2285	63.46	20231103	0.95	N	069540	500	139 억	328853	N	N	190	N	00	N
127	20231109	110554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3705	95	2	2.63	10613055695	2795239	12.72	3740	3920	3635	4690	2530	3610	3796.87	1.18	-104049	4783	4196	3763	3176	2743	4120	3100	140	1080	500	2160	5	1	27956846	1036	-132.32	1.57	12	10.00	-28.00	2366.00	6920	20230904	-46.46	2285	20231103	62.14	6920	-46.46	20230904	2285	62.14	20231103	6920	-46.46	20230904	2285	62.14	20231103	0.95	N	069540	500	139 억	328853	N	N	190	N	00	N
128	20231109	100550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3835	225	2	6.23	7106378155	1876267	8.54	3740	3920	3635	4690	2530	3610	3787.57	1.18	-79140	4783	4196	3763	3176	2743	4120	3100	140	1080	500	2160	5	1	27956846	1072	-136.96	1.62	12	6.71	-28.00	2366.00	6920	20230904	-44.58	2285	20231103	67.83	6920	-44.58	20230904	2285	67.83	20231103	6920	-44.58	20230904	2285	67.83	20231103	0.95	N	069540	500	139 억	328853	N	N	190	N	00	N
129	20231109	090551	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3805	195	2	5.40	3013815220	791166	3.60	3740	3920	3705	4690	2530	3610	3809.49	1.18	-36407	4783	4196	3763	3176	2743	4120	3100	140	1080	500	2160	5	1	27956846	1064	-135.89	1.61	12	2.83	-28.00	2366.00	6920	20230904	-45.01	2285	20231103	66.52	6920	-45.01	20230904	2285	66.52	20231103	6920	-45.01	20230904	2285	66.52	20231103	0.95	N	069540	500	139 억	328853	N	N	190	N	00	N
130	20231108	160548	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3610	-40	5	-1.10	85365559640	21784389	126.33	3610	4350	3330	4745	2555	3650	3918.89	0.78	94027	4136	3892	3621	3377	3106	4015	3500	140	1095	500	2190	5	1	27956846	1009	-128.93	1.53	12	77.92	-28.00	2366.00	6920	20230904	-47.83	2285	20231103	57.99	6920	-47.83	20230904	2285	57.99	20231103	6920	-47.83	20230904	2285	57.99	20231103	0.80	N	069540	500	139 억	217203	N	N	190	N	00	N
131	20231108	150550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3640	-10	5	-0.27	83789888160	21348255	123.80	3610	4350	3330	4745	2555	3650	3924.95	0.78	44878	4136	3892	3621	3377	3106	4015	3500	140	1095	500	2190	5	1	27956846	1018	-130.00	1.54	12	76.36	-28.00	2366.00	6920	20230904	-47.40	2285	20231103	59.30	6920	-47.40	20230904	2285	59.30	20231103	6920	-47.40	20230904	2285	59.30	20231103	0.80	N	069540	500	139 억	217203	N	N	125	N	00	N
132	20231108	140548	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3660	10	2	0.27	81329057715	20677781	119.91	3610	4350	3330	4745	2555	3650	3933.21	0.78	36468	4136	3892	3621	3377	3106	4015	3500	140	1095	500	2190	5	1	27956846	1023	-130.71	1.55	12	73.96	-28.00	2366.00	6920	20230904	-47.11	2285	20231103	60.18	6920	-47.11	20230904	2285	60.18	20231103	6920	-47.11	20230904	2285	60.18	20231103	0.80	N	069540	500	139 억	217203	N	N	125	N	00	N
133	20231108	130550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3950	300	2	8.22	76624229065	19430155	112.68	3610	4350	3330	4745	2555	3650	3943.63	0.78	-739	4136	3892	3621	3377	3106	4015	3500	140	1095	500	2190	5	1	27956846	1104	-141.07	1.67	12	69.50	-28.00	2366.00	6920	20230904	-42.92	2285	20231103	72.87	6920	-42.92	20230904	2285	72.87	20231103	6920	-42.92	20230904	2285	72.87	20231103	0.80	N	069540	500	139 억	217203	N	N	125	N	00	N
134	20231108	120544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3925	275	2	7.53	72126015030	18292164	106.08	3610	4350	3330	4745	2555	3650	3943.06	0.78	-3963	4136	3892	3621	3377	3106	4015	3500	140	1095	500	2190	5	1	27956846	1097	-140.18	1.66	12	65.43	-28.00	2366.00	6920	20230904	-43.28	2285	20231103	71.77	6920	-43.28	20230904	2285	71.77	20231103	6920	-43.28	20230904	2285	71.77	20231103	0.80	N	069540	500	139 억	217203	N	N	125	N	00	N
135	20231108	110548	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4010	360	2	9.86	60793295150	15384280	89.22	3610	4350	3330	4745	2555	3650	3951.73	0.78	15215	4136	3892	3621	3377	3106	4015	3500	140	1095	500	2190	5	1	27956846	1121	-143.21	1.69	12	55.03	-28.00	2366.00	6920	20230904	-42.05	2285	20231103	75.49	6920	-42.05	20230904	2285	75.49	20231103	6920	-42.05	20230904	2285	75.49	20231103	0.80	N	069540	500	139 억	217203	N	N	125	N	00	N
136	20231108	100549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3535	-115	5	-3.15	11497624605	3242537	18.80	3610	3770	3330	4745	2555	3650	3545.75	0.78	139740	4136	3892	3621	3377	3106	4015	3500	140	1095	500	2190	5	1	27956846	988	-126.25	1.49	12	11.60	-28.00	2366.00	6920	20230904	-48.92	2285	20231103	54.70	6920	-48.92	20230904	2285	54.70	20231103	6920	-48.92	20230904	2285	54.70	20231103	0.80	N	069540	500	139 억	217203	N	N	125	N	00	N
137	20231108	090546	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3485	-165	5	-4.52	2714032180	759699	4.41	3610	3630	3485	4745	2555	3650	3572.12	0.78	65021	4136	3892	3621	3377	3106	4015	3500	140	1095	500	2190	5	1	27956846	974	-124.46	1.47	12	2.72	-28.00	2366.00	6920	20230904	-49.64	2285	20231103	52.52	6920	-49.64	20230904	2285	52.52	20231103	6920	-49.64	20230904	2285	52.52	20231103	0.80	N	069540	500	139 억	217203	N	N	125	N	00	N
138	20231107	160549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3650	530	2	16.99	62688164065	17119516	186.86	3400	3865	3350	4055	2185	3120	3661.80	2.23	-399415	3553	3336	2903	2686	2253	3445	2795	140	935	500	1870	5	1	27956846	1020	-130.36	1.54	12	61.24	-28.00	2366.00	6920	20230904	-47.25	2285	20231103	59.74	6920	-47.25	20230904	2285	59.74	20231103	6920	-47.25	20230904	2285	59.74	20231103	0.76	N	069540	500	139 억	623516	N	N	57	N	00	N
139	20231107	150549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3720	600	2	19.23	60578396200	16546129	180.60	3400	3865	3350	4055	2185	3120	3661.18	2.23	-408445	3553	3336	2903	2686	2253	3445	2795	140	935	500	1870	5	1	27956846	1040	-132.86	1.57	12	59.18	-28.00	2366.00	6920	20230904	-46.24	2285	20231103	62.80	6920	-46.24	20230904	2285	62.80	20231103	6920	-46.24	20230904	2285	62.80	20231103	0.76	N	069540	500	139 억	623516	N	N	39	N	00	N
140	20231107	140552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3660	540	2	17.31	51903778750	14215629	155.16	3400	3865	3350	4055	2185	3120	3651.18	2.23	-394952	3553	3336	2903	2686	2253	3445	2795	140	935	500	1870	5	1	27956846	1023	-130.71	1.55	12	50.85	-28.00	2366.00	6920	20230904	-47.11	2285	20231103	60.18	6920	-47.11	20230904	2285	60.18	20231103	6920	-47.11	20230904	2285	60.18	20231103	0.76	N	069540	500	139 억	623516	N	N	39	N	00	N
141	20231107	130550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3805	685	2	21.96	41290662820	11332023	123.69	3400	3830	3350	4055	2185	3120	3643.72	2.23	-400896	3553	3336	2903	2686	2253	3445	2795	140	935	500	1870	5	1	27956846	1064	-135.89	1.61	12	40.53	-28.00	2366.00	6920	20230904	-45.01	2285	20231103	66.52	6920	-45.01	20230904	2285	66.52	20231103	6920	-45.01	20230904	2285	66.52	20231103	0.76	N	069540	500	139 억	623516	N	N	39	N	00	N
142	20231107	120546	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3685	565	2	18.11	35241084170	9705330	105.93	3400	3830	3350	4055	2185	3120	3631.11	2.23	-397670	3553	3336	2903	2686	2253	3445	2795	140	935	500	1870	5	1	27956846	1030	-131.61	1.56	12	34.72	-28.00	2366.00	6920	20230904	-46.75	2285	20231103	61.27	6920	-46.75	20230904	2285	61.27	20231103	6920	-46.75	20230904	2285	61.27	20231103	0.76	N	069540	500	139 억	623516	N	N	39	N	00	N
143	20231107	110547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3510	390	2	12.50	29990014055	8269252	90.26	3400	3830	3350	4055	2185	3120	3626.69	2.23	-348972	3553	3336	2903	2686	2253	3445	2795	140	935	500	1870	5	1	27956846	981	-125.36	1.48	12	29.58	-28.00	2366.00	6920	20230904	-49.28	2285	20231103	53.61	6920	-49.28	20230904	2285	53.61	20231103	6920	-49.28	20230904	2285	53.61	20231103	0.76	N	069540	500	139 억	623516	N	N	39	N	00	N
144	20231107	100554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3595	475	2	15.22	26219372530	7212716	78.73	3400	3830	3350	4055	2185	3120	3635.16	2.23	-227703	3553	3336	2903	2686	2253	3445	2795	140	935	500	1870	5	1	27956846	1005	-128.39	1.52	12	25.80	-28.00	2366.00	6920	20230904	-48.05	2285	20231103	57.33	6920	-48.05	20230904	2285	57.33	20231103	6920	-48.05	20230904	2285	57.33	20231103	0.76	N	069540	500	139 억	623516	N	N	39	N	00	N
145	20231107	090540	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3735	615	2	19.71	8271738180	2338475	25.52	3400	3735	3350	4055	2185	3120	3537.24	2.23	-49282	3553	3336	2903	2686	2253	3445	2795	140	935	500	1870	5	1	27956846	1044	-133.39	1.58	12	8.36	-28.00	2366.00	6920	20230904	-46.03	2285	20231103	63.46	6920	-46.03	20230904	2285	63.46	20231103	6920	-46.03	20230904	2285	63.46	20231103	0.76	N	069540	500	139 억	623516	Y	N	39	N	00	N
146	20231106	160535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3120	720	1	30.00	26746998070	9138784	995.82	2515	3120	2470	3120	1680	2400	2926.77	2.75	56515	2563	2481	2383	2301	2203	2432	2252	140	720	500	1440	5	1	27956846	872	-111.43	1.32	12	32.69	-28.00	2366.00	6920	20230904	-54.91	2285	20231103	36.54	6920	-54.91	20230904	2285	36.54	20231103	6920	-54.91	20230904	2285	36.54	20231103	0.96	N	069540	500	139 억	768395	N	N	39	N	00	N
147	20231106	150538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3120	720	1	30.00	26709704710	9126831	994.52	2515	3120	2470	3120	1680	2400	2926.53	2.75	56348	2563	2481	2383	2301	2203	2432	2252	140	720	500	1440	5	1	27956846	872	-111.43	1.32	12	32.65	-28.00	2366.00	6920	20230904	-54.91	2285	20231103	36.54	6920	-54.91	20230904	2285	36.54	20231103	6920	-54.91	20230904	2285	36.54	20231103	0.96	N	069540	500	139 억	768395	N	N	84	N	00	N
148	20231106	140535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3065	665	2	27.71	23862259480	8210480	894.67	2515	3120	2470	3120	1680	2400	2906.34	2.75	32120	2563	2481	2383	2301	2203	2432	2252	140	720	500	1440	5	1	27956846	857	-109.46	1.30	12	29.37	-28.00	2366.00	6920	20230904	-55.71	2285	20231103	34.14	6920	-55.71	20230904	2285	34.14	20231103	6920	-55.71	20230904	2285	34.14	20231103	0.96	N	069540	500	139 억	768395	N	N	84	N	00	N
149	20231106	130542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2945	545	2	22.71	20669911335	7159289	780.12	2515	3120	2470	3120	1680	2400	2887.17	2.75	44052	2563	2481	2383	2301	2203	2432	2252	140	720	500	1440	5	1	27956846	823	-105.18	1.24	12	25.61	-28.00	2366.00	6920	20230904	-57.44	2285	20231103	28.88	6920	-57.44	20230904	2285	28.88	20231103	6920	-57.44	20230904	2285	28.88	20231103	0.96	N	069540	500	139 억	768395	N	N	84	N	00	N
150	20231106	120539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2925	525	2	21.88	19276618935	6681297	728.04	2515	3120	2470	3120	1680	2400	2885.19	2.75	13017	2563	2481	2383	2301	2203	2432	2252	140	720	500	1440	5	1	27956846	818	-104.46	1.24	12	23.90	-28.00	2366.00	6920	20230904	-57.73	2285	20231103	28.01	6920	-57.73	20230904	2285	28.01	20231103	6920	-57.73	20230904	2285	28.01	20231103	0.96	N	069540	500	139 억	768395	N	N	84	N	00	N
151	20231106	110538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2950	550	2	22.92	11425564960	4100944	446.87	2515	3000	2470	3120	1680	2400	2786.12	2.75	10468	2563	2481	2383	2301	2203	2432	2252	140	720	500	1440	5	1	27956846	825	-105.36	1.25	12	14.67	-28.00	2366.00	6920	20230904	-57.37	2285	20231103	29.10	6920	-57.37	20230904	2285	29.10	20231103	6920	-57.37	20230904	2285	29.10	20231103	0.96	N	069540	500	139 억	768395	N	N	84	N	00	N
152	20231106	100517	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2685	285	2	11.88	4829791850	1823949	198.75	2515	2765	2470	3120	1680	2400	2648.04	2.75	71668	2563	2481	2383	2301	2203	2432	2252	140	720	500	1440	5	1	27956846	751	-95.89	1.13	12	6.52	-28.00	2366.00	6920	20230904	-61.20	2285	20231103	17.51	6920	-61.20	20230904	2285	17.51	20231103	6920	-61.20	20230904	2285	17.51	20231103	0.96	N	069540	500	139 억	768395	N	N	84	N	00	N
153	20231106	090539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2585	185	2	7.71	875016390	345176	37.61	2515	2595	2470	3120	1680	2400	2535.14	2.75	-18413	2563	2481	2383	2301	2203	2432	2252	140	720	500	1440	5	1	27956846	723	-92.32	1.09	12	1.23	-28.00	2366.00	6920	20230904	-62.64	2285	20231103	13.13	6920	-62.64	20230904	2285	13.13	20231103	6920	-62.64	20230904	2285	13.13	20231103	0.96	N	069540	500	139 억	768395	N	N	84	N	00	N
154	20231103	160532	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2400	-40	5	-1.64	2160753320	906823	110.96	2465	2465	2285	3170	1710	2440	2382.38	2.55	103402	2586	2512	2461	2387	2336	2487	2362	140	730	500	1460	5	1	27956846	671	-85.71	1.01	12	3.24	-28.00	2366.00	6920	20230904	-65.32	2285	20231103	5.03	6920	-65.32	20230904	2285	5.03	20231103	6920	-65.32	20230904	2285	5.03	20231103	0.85	N	069540	500	139 억	712791	N	N	84	N	00	N
155	20231103	150530	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2405	-35	5	-1.43	2079966810	873248	106.85	2465	2465	2285	3170	1710	2440	2381.49	2.55	104658	2586	2512	2461	2387	2336	2487	2362	140	730	500	1460	5	1	27956846	672	-85.89	1.02	12	3.12	-28.00	2366.00	6920	20230904	-65.25	2285	20231103	5.25	6920	-65.25	20230904	2285	5.25	20231103	6920	-65.25	20230904	2285	5.25	20231103	0.85	N	069540	500	139 억	712791	N	N	1	N	00	N
156	20231103	140530	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2430	-10	5	-0.41	1949579470	819375	100.26	2465	2465	2285	3170	1710	2440	2378.92	2.55	104382	2586	2512	2461	2387	2336	2487	2362	140	730	500	1460	5	1	27956846	679	-86.79	1.03	12	2.93	-28.00	2366.00	6920	20230904	-64.88	2285	20231103	6.35	6920	-64.88	20230904	2285	6.35	20231103	6920	-64.88	20230904	2285	6.35	20231103	0.85	N	069540	500	139 억	712791	N	N	1	N	00	N
157	20231103	130531	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2420	-20	5	-0.82	1803628005	758979	92.87	2465	2465	2285	3170	1710	2440	2375.91	2.55	105884	2586	2512	2461	2387	2336	2487	2362	140	730	500	1460	5	1	27956846	677	-86.43	1.02	12	2.71	-28.00	2366.00	6920	20230904	-65.03	2285	20231103	5.91	6920	-65.03	20230904	2285	5.91	20231103	6920	-65.03	20230904	2285	5.91	20231103	0.85	N	069540	500	139 억	712791	N	N	1	N	00	N
158	20231103	120530	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2460	20	2	0.82	1664937940	701975	85.89	2465	2465	2285	3170	1710	2440	2371.23	2.55	101922	2586	2512	2461	2387	2336	2487	2362	140	730	500	1460	5	1	27956846	688	-87.86	1.04	12	2.51	-28.00	2366.00	6920	20230904	-64.45	2285	20231103	7.66	6920	-64.45	20230904	2285	7.66	20231103	6920	-64.45	20230904	2285	7.66	20231103	0.85	N	069540	500	139 억	712791	N	N	1	N	00	N
159	20231103	110534	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2425	-15	5	-0.61	1506095545	636921	77.93	2465	2465	2285	3170	1710	2440	2363.97	2.55	81752	2586	2512	2461	2387	2336	2487	2362	140	730	500	1460	5	1	27956846	678	-86.61	1.02	12	2.28	-28.00	2366.00	6920	20230904	-64.96	2285	20231103	6.13	6920	-64.96	20230904	2285	6.13	20231103	6920	-64.96	20230904	2285	6.13	20231103	0.85	N	069540	500	139 억	712791	N	N	1	N	00	N
160	20231103	100525	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2380	-60	5	-2.46	1178725565	500827	61.28	2465	2465	2285	3170	1710	2440	2352.56	2.55	56075	2586	2512	2461	2387	2336	2487	2362	140	730	500	1460	5	1	27956846	665	-85.00	1.01	12	1.79	-28.00	2366.00	6920	20230904	-65.61	2285	20231103	4.16	6920	-65.61	20230904	2285	4.16	20231103	6920	-65.61	20230904	2285	4.16	20231103	0.85	N	069540	500	139 억	712791	N	N	1	N	00	N
161	20231103	090525	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2350	-90	5	-3.69	258086085	107176	13.11	2465	2465	2335	3170	1710	2440	2406.26	2.55	-20271	2586	2512	2461	2387	2336	2487	2362	140	730	500	1460	5	1	27956846	657	-83.93	0.99	12	0.38	-28.00	2366.00	6920	20230904	-66.04	2295	20230323	2.40	6920	-66.04	20230904	2295	2.40	20230323	6920	-66.04	20230904	2295	2.40	20230323	0.85	N	069540	500	139 억	712791	N	N	1	N	00	N
162	20231102	160527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2440	-15	5	-0.61	2002226585	810443	28.88	2485	2535	2410	3190	1720	2455	2470.64	2.36	100370	2915	2685	2570	2340	2225	2627	2282	140	735	500	1470	5	1	27956846	682	-87.14	1.03	12	2.90	-28.00	2366.00	6920	20230904	-64.74	2295	20230323	6.32	6920	-64.74	20230904	2295	6.32	20230323	6920	-64.74	20230904	2295	6.32	20230323	0.75	N	069540	500	139 억	659888	N	N	1	N	00	N
163	20231102	150532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2450	-5	5	-0.20	1756009855	709811	25.30	2485	2535	2410	3190	1720	2455	2474.01	2.36	107280	2915	2685	2570	2340	2225	2627	2282	140	735	500	1470	5	1	27956846	685	-87.50	1.04	12	2.54	-28.00	2366.00	6920	20230904	-64.60	2295	20230323	6.75	6920	-64.60	20230904	2295	6.75	20230323	6920	-64.60	20230904	2295	6.75	20230323	0.75	N	069540	500	139 억	659888	N	N	0	N	00	N
164	20231102	140522	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2465	10	2	0.41	1489869010	601576	21.44	2485	2535	2410	3190	1720	2455	2476.74	2.36	94683	2915	2685	2570	2340	2225	2627	2282	140	735	500	1470	5	1	27956846	689	-88.04	1.04	12	2.15	-28.00	2366.00	6920	20230904	-64.38	2295	20230323	7.41	6920	-64.38	20230904	2295	7.41	20230323	6920	-64.38	20230904	2295	7.41	20230323	0.75	N	069540	500	139 억	659888	N	N	0	N	00	N
165	20231102	130527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2485	30	2	1.22	1308369965	528141	18.82	2485	2535	2410	3190	1720	2455	2477.47	2.36	94025	2915	2685	2570	2340	2225	2627	2282	140	735	500	1470	5	1	27956846	695	-88.75	1.05	12	1.89	-28.00	2366.00	6920	20230904	-64.09	2295	20230323	8.28	6920	-64.09	20230904	2295	8.28	20230323	6920	-64.09	20230904	2295	8.28	20230323	0.75	N	069540	500	139 억	659888	N	N	0	N	00	N
166	20231102	120524	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2500	45	2	1.83	1184374735	478455	17.05	2485	2535	2410	3190	1720	2455	2475.57	2.36	85957	2915	2685	2570	2340	2225	2627	2282	140	735	500	1470	5	1	27956846	699	-89.29	1.06	12	1.71	-28.00	2366.00	6920	20230904	-63.87	2295	20230323	8.93	6920	-63.87	20230904	2295	8.93	20230323	6920	-63.87	20230904	2295	8.93	20230323	0.75	N	069540	500	139 억	659888	N	N	0	N	00	N
167	20231102	110526	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2490	35	2	1.43	1029924095	416884	14.86	2485	2520	2410	3190	1720	2455	2470.67	2.36	66108	2915	2685	2570	2340	2225	2627	2282	140	735	500	1470	5	1	27956846	696	-88.93	1.05	12	1.49	-28.00	2366.00	6920	20230904	-64.02	2295	20230323	8.50	6920	-64.02	20230904	2295	8.50	20230323	6920	-64.02	20230904	2295	8.50	20230323	0.75	N	069540	500	139 억	659888	N	N	0	N	00	N
168	20231102	100526	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2470	15	2	0.61	774054105	313379	11.17	2485	2520	2410	3190	1720	2455	2470.21	2.36	39885	2915	2685	2570	2340	2225	2627	2282	140	735	500	1470	5	1	27956846	691	-88.21	1.04	12	1.12	-28.00	2366.00	6920	20230904	-64.31	2295	20230323	7.63	6920	-64.31	20230904	2295	7.63	20230323	6920	-64.31	20230904	2295	7.63	20230323	0.75	N	069540	500	139 억	659888	N	N	0	N	00	N
169	20231102	090529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2420	-35	5	-1.43	213967400	86580	3.09	2485	2505	2410	3190	1720	2455	2472.06	2.36	-9641	2915	2685	2570	2340	2225	2627	2282	140	735	500	1470	5	1	27956846	677	-86.43	1.02	12	0.31	-28.00	2366.00	6920	20230904	-65.03	2295	20230323	5.45	6920	-65.03	20230904	2295	5.45	20230323	6920	-65.03	20230904	2295	5.45	20230323	0.75	N	069540	500	139 억	659888	N	N	0	N	00	N
170	20231101	160523	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2455	-325	5	-11.69	4027252650	1558391	233.58	2780	2800	2455	3610	1950	2780	2584.62	1.93	-218512	3090	2935	2805	2650	2520	2870	2585	140	830	500	1660	5	1	27956846	686	-87.68	1.04	12	5.57	-28.00	2366.00	6920	20230904	-64.52	2295	20230323	6.97	6920	-64.52	20230904	2295	6.97	20230323	6920	-64.52	20230904	2295	6.97	20230323	0.69	N	069540	500	139 억	540081	N	N	54	N	00	N
171	20231101	150521	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2480	-300	5	-10.79	3785592445	1460388	218.90	2780	2800	2460	3610	1950	2780	2592.18	1.93	-213004	3090	2935	2805	2650	2520	2870	2585	140	830	500	1660	5	1	27956846	693	-88.57	1.05	12	5.22	-28.00	2366.00	6920	20230904	-64.16	2295	20230323	8.06	6920	-64.16	20230904	2295	8.06	20230323	6920	-64.16	20230904	2295	8.06	20230323	0.69	N	069540	500	139 억	540081	N	N	54	N	00	N
172	20231101	140519	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2550	-230	5	-8.27	3211797380	1231235	184.55	2780	2800	2500	3610	1950	2780	2608.60	1.93	-166027	3090	2935	2805	2650	2520	2870	2585	140	830	500	1660	5	1	27956846	713	-91.07	1.08	12	4.40	-28.00	2366.00	6920	20230904	-63.15	2295	20230323	11.11	6920	-63.15	20230904	2295	11.11	20230323	6920	-63.15	20230904	2295	11.11	20230323	0.69	N	069540	500	139 억	540081	N	N	54	N	00	N
173	20231101	130523	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2525	-255	5	-9.17	2966171215	1134681	170.08	2780	2800	2500	3610	1950	2780	2614.10	1.93	-159560	3090	2935	2805	2650	2520	2870	2585	140	830	500	1660	5	1	27956846	706	-90.18	1.07	12	4.06	-28.00	2366.00	6920	20230904	-63.51	2295	20230323	10.02	6920	-63.51	20230904	2295	10.02	20230323	6920	-63.51	20230904	2295	10.02	20230323	0.69	N	069540	500	139 억	540081	N	N	54	N	00	N
174	20231101	120534	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2505	-275	5	-9.89	2602098580	990462	148.46	2780	2800	2500	3610	1950	2780	2627.16	1.93	-148656	3090	2935	2805	2650	2520	2870	2585	140	830	500	1660	5	1	27956846	700	-89.46	1.06	12	3.54	-28.00	2366.00	6920	20230904	-63.80	2295	20230323	9.15	6920	-63.80	20230904	2295	9.15	20230323	6920	-63.80	20230904	2295	9.15	20230323	0.69	N	069540	500	139 억	540081	N	N	54	N	00	N
175	20231101	110537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2590	-190	5	-6.83	1716552325	642865	96.36	2780	2800	2575	3610	1950	2780	2670.16	1.93	-97615	3090	2935	2805	2650	2520	2870	2585	140	830	500	1660	5	1	27956846	724	-92.50	1.09	12	2.30	-28.00	2366.00	6920	20230904	-62.57	2295	20230323	12.85	6920	-62.57	20230904	2295	12.85	20230323	6920	-62.57	20230904	2295	12.85	20230323	0.69	N	069540	500	139 억	540081	N	N	54	N	00	N
176	20231101	100531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2685	-95	5	-3.42	914483395	337782	50.63	2780	2800	2645	3610	1950	2780	2707.32	1.93	18791	3090	2935	2805	2650	2520	2870	2585	140	830	500	1660	5	1	27956846	751	-95.89	1.13	12	1.21	-28.00	2366.00	6920	20230904	-61.20	2295	20230323	16.99	6920	-61.20	20230904	2295	16.99	20230323	6920	-61.20	20230904	2295	16.99	20230323	0.69	N	069540	500	139 억	540081	N	N	54	N	00	N
177	20231101	090532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2765	-15	5	-0.54	30788685	11140	1.67	2780	2800	2730	3610	1950	2780	2763.79	1.93	-318	3090	2935	2805	2650	2520	2870	2585	140	830	500	1660	5	1	27956846	773	-98.75	1.17	12	0.04	-28.00	2366.00	6920	20230904	-60.04	2295	20230323	20.48	6920	-60.04	20230904	2295	20.48	20230323	6920	-60.04	20230904	2295	20.48	20230323	0.69	N	069540	500	139 억	540081	N	N	54	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History