KissMeData/069540/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160659	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	174	2	8.76	3542955998	1633008	82.37	2000	2255	1987	2580	1391	1986	2169.58	1.53	90994	99023	2360	2172	2017	1829	1674	2267	1924	143	594	500	1190	5	1	28626414	618	-77.14	0.91	12	5.70	-28.00	2366.00	6920	20230904	-68.79	1800	20231222	20.00	6920	-68.79	20230904	1800	20.00	20231222	6920	-68.79	20230904	1800	20.00	20231222	1.12	N	069540	500	143 억	438688	N	N	700	N	N
3	20231229	150654	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	174	2	8.76	3542955998	1633008	82.37	2000	2255	1987	2580	1391	1986	2169.58	1.53	90994	99023	2360	2172	2017	1829	1674	2267	1924	143	594	500	1190	5	1	28626414	618	-77.14	0.91	12	5.70	-28.00	2366.00	6920	20230904	-68.79	1800	20231222	20.00	6920	-68.79	20230904	1800	20.00	20231222	6920	-68.79	20230904	1800	20.00	20231222	1.12	N	069540	500	143 억	438688	N	N	700	N	N
4	20231229	140655	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	174	2	8.76	3542955998	1633008	82.37	2000	2255	1987	2580	1391	1986	2169.58	1.53	90994	99023	2360	2172	2017	1829	1674	2267	1924	143	594	500	1190	5	1	28626414	618	-77.14	0.91	12	5.70	-28.00	2366.00	6920	20230904	-68.79	1800	20231222	20.00	6920	-68.79	20230904	1800	20.00	20231222	6920	-68.79	20230904	1800	20.00	20231222	1.12	N	069540	500	143 억	438688	N	N	700	N	N
5	20231229	130654	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	174	2	8.76	3542955998	1633008	82.37	2000	2255	1987	2580	1391	1986	2169.58	1.53	90994	99023	2360	2172	2017	1829	1674	2267	1924	143	594	500	1190	5	1	28626414	618	-77.14	0.91	12	5.70	-28.00	2366.00	6920	20230904	-68.79	1800	20231222	20.00	6920	-68.79	20230904	1800	20.00	20231222	6920	-68.79	20230904	1800	20.00	20231222	1.12	N	069540	500	143 억	438688	N	N	700	N	N
6	20231229	120656	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	174	2	8.76	3542955998	1633008	82.37	2000	2255	1987	2580	1391	1986	2169.58	1.53	90994	99023	2360	2172	2017	1829	1674	2267	1924	143	594	500	1190	5	1	28626414	618	-77.14	0.91	12	5.70	-28.00	2366.00	6920	20230904	-68.79	1800	20231222	20.00	6920	-68.79	20230904	1800	20.00	20231222	6920	-68.79	20230904	1800	20.00	20231222	1.12	N	069540	500	143 억	438688	N	N	700	N	N
7	20231229	110627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	174	2	8.76	3542955998	1633008	82.37	2000	2255	1987	2580	1391	1986	2169.58	1.53	90994	99023	2360	2172	2017	1829	1674	2267	1924	143	594	500	1190	5	1	28626414	618	-77.14	0.91	12	5.70	-28.00	2366.00	6920	20230904	-68.79	1800	20231222	20.00	6920	-68.79	20230904	1800	20.00	20231222	6920	-68.79	20230904	1800	20.00	20231222	1.12	N	069540	500	143 억	438688	N	N	700	N	N
8	20231229	100633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	174	2	8.76	3542955998	1633008	82.37	2000	2255	1987	2580	1391	1986	2169.58	1.53	90994	99023	2360	2172	2017	1829	1674	2267	1924	143	594	500	1190	5	1	28626414	618	-77.14	0.91	12	5.70	-28.00	2366.00	6920	20230904	-68.79	1800	20231222	20.00	6920	-68.79	20230904	1800	20.00	20231222	6920	-68.79	20230904	1800	20.00	20231222	1.12	N	069540	500	143 억	438688	N	N	700	N	N
9	20231229	090633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	174	2	8.76	3542955998	1633008	82.37	2000	2255	1987	2580	1391	1986	2169.58	1.53	90994	99023	2360	2172	2017	1829	1674	2267	1924	143	594	500	1190	5	1	28626414	618	-77.14	0.91	12	5.70	-28.00	2366.00	6920	20230904	-68.79	1800	20231222	20.00	6920	-68.79	20230904	1800	20.00	20231222	6920	-68.79	20230904	1800	20.00	20231222	1.12	N	069540	500	143 억	438688	N	N	700	N	N
10	20231228	160626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	174	2	8.76	3500024733	1613228	81.38	2000	2255	1987	2580	1391	1986	2169.58	1.21	0	99023	2360	2172	2017	1829	1674	2267	1924	143	594	500	1190	5	1	28626414	618	-77.14	0.91	12	5.64	-28.00	2366.00	6920	20230904	-68.79	1800	20231222	20.00	6920	-68.79	20230904	1800	20.00	20231222	6920	-68.79	20230904	1800	20.00	20231222	1.12	N	069540	500	143 억	347694	N	N	700	N	N
11	20231228	150633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2140	154	2	7.75	3348373188	1542870	77.83	2000	2255	1987	2580	1391	1986	2170.22	1.21	0	111416	2360	2172	2017	1829	1674	2267	1924	143	594	500	1190	5	1	28626414	613	-76.43	0.90	12	5.39	-28.00	2366.00	6920	20230904	-69.08	1800	20231222	18.89	6920	-69.08	20230904	1800	18.89	20231222	6920	-69.08	20230904	1800	18.89	20231222	1.12	N	069540	500	143 억	347694	N	N	422	N	N
12	20231228	140626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2140	154	2	7.75	3217265883	1481754	74.74	2000	2255	1987	2580	1391	1986	2171.26	1.21	0	123763	2360	2172	2017	1829	1674	2267	1924	143	594	500	1190	5	1	28626414	613	-76.43	0.90	12	5.18	-28.00	2366.00	6920	20230904	-69.08	1800	20231222	18.89	6920	-69.08	20230904	1800	18.89	20231222	6920	-69.08	20230904	1800	18.89	20231222	1.12	N	069540	500	143 억	347694	N	N	422	N	N
13	20231228	130626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2125	139	2	7.00	3143004923	1446814	72.98	2000	2255	1987	2580	1391	1986	2172.36	1.21	0	126805	2360	2172	2017	1829	1674	2267	1924	143	594	500	1190	5	1	28626414	608	-75.89	0.90	12	5.05	-28.00	2366.00	6920	20230904	-69.29	1800	20231222	18.06	6920	-69.29	20230904	1800	18.06	20231222	6920	-69.29	20230904	1800	18.06	20231222	1.12	N	069540	500	143 억	347694	N	N	422	N	N
14	20231228	120628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2125	139	2	7.00	3076051378	1415252	71.39	2000	2255	1987	2580	1391	1986	2173.50	1.21	0	129054	2360	2172	2017	1829	1674	2267	1924	143	594	500	1190	5	1	28626414	608	-75.89	0.90	12	4.94	-28.00	2366.00	6920	20230904	-69.29	1800	20231222	18.06	6920	-69.29	20230904	1800	18.06	20231222	6920	-69.29	20230904	1800	18.06	20231222	1.12	N	069540	500	143 억	347694	N	N	422	N	N
15	20231228	110629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2130	144	2	7.25	2910328378	1337099	67.45	2000	2255	1987	2580	1391	1986	2176.60	1.21	0	124359	2360	2172	2017	1829	1674	2267	1924	143	594	500	1190	5	1	28626414	610	-76.07	0.90	12	4.67	-28.00	2366.00	6920	20230904	-69.22	1800	20231222	18.33	6920	-69.22	20230904	1800	18.33	20231222	6920	-69.22	20230904	1800	18.33	20231222	1.12	N	069540	500	143 억	347694	N	N	422	N	N
16	20231228	100626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	174	2	8.76	2757295858	1265605	63.84	2000	2255	1987	2580	1391	1986	2178.64	1.21	0	129512	2360	2172	2017	1829	1674	2267	1924	143	594	500	1190	5	1	28626414	618	-77.14	0.91	12	4.42	-28.00	2366.00	6920	20230904	-68.79	1800	20231222	20.00	6920	-68.79	20230904	1800	20.00	20231222	6920	-68.79	20230904	1800	20.00	20231222	1.12	N	069540	500	143 억	347694	N	N	422	N	N
17	20231228	090626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2195	209	2	10.52	492380443	230809	11.64	2000	2195	1987	2580	1391	1986	2133.28	1.21	0	-20062	2360	2172	2017	1829	1674	2267	1924	143	594	500	1190	5	1	28626414	628	-78.39	0.93	12	0.81	-28.00	2366.00	6920	20230904	-68.28	1800	20231222	21.94	6920	-68.28	20230904	1800	21.94	20231222	6920	-68.28	20230904	1800	21.94	20231222	1.12	N	069540	500	143 억	347694	Y	N	422	N	N
18	20231227	160621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1986	124	2	6.66	4056233561	1978527	418.46	1862	2205	1862	2420	1304	1862	2050.18	1.08	0	36270	1964	1913	1869	1818	1774	1909	1814	143	558	500	1110	1	1	28626414	569	-70.93	0.84	12	6.91	-28.00	2366.00	6920	20230904	-71.30	1800	20231222	10.33	6920	-71.30	20230904	1800	10.33	20231222	6920	-71.30	20230904	1800	10.33	20231222	1.14	N	069540	500	143 억	309452	N	N	410	N	N
19	20231227	150630	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1988	126	2	6.77	3985291237	1942750	410.90	1862	2205	1862	2420	1304	1862	2051.37	1.08	0	31831	1964	1913	1869	1818	1774	1909	1814	143	558	500	1110	1	1	28626414	569	-71.00	0.84	12	6.79	-28.00	2366.00	6920	20230904	-71.27	1800	20231222	10.44	6920	-71.27	20230904	1800	10.44	20231222	6920	-71.27	20230904	1800	10.44	20231222	1.14	N	069540	500	143 억	309452	N	N	75	N	N
20	20231227	140628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2000	138	2	7.41	3835520711	1867324	394.95	1862	2205	1862	2420	1304	1862	2054.02	1.08	0	25862	1964	1913	1869	1818	1774	1909	1814	143	558	500	1110	5	1	28626414	573	-71.43	0.85	12	6.52	-28.00	2366.00	6920	20230904	-71.10	1800	20231222	11.11	6920	-71.10	20230904	1800	11.11	20231222	6920	-71.10	20230904	1800	11.11	20231222	1.14	N	069540	500	143 억	309452	N	N	75	N	N
21	20231227	130623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1987	125	2	6.71	3683758887	1791404	378.89	1862	2205	1862	2420	1304	1862	2056.35	1.08	0	31159	1964	1913	1869	1818	1774	1909	1814	143	558	500	1110	1	1	28626414	569	-70.96	0.84	12	6.26	-28.00	2366.00	6920	20230904	-71.29	1800	20231222	10.39	6920	-71.29	20230904	1800	10.39	20231222	6920	-71.29	20230904	1800	10.39	20231222	1.14	N	069540	500	143 억	309452	N	N	75	N	N
22	20231227	120624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1972	110	2	5.91	3511165930	1703681	360.33	1862	2205	1862	2420	1304	1862	2060.93	1.08	0	28252	1964	1913	1869	1818	1774	1909	1814	143	558	500	1110	1	1	28626414	565	-70.43	0.83	12	5.95	-28.00	2366.00	6920	20230904	-71.50	1800	20231222	9.56	6920	-71.50	20230904	1800	9.56	20231222	6920	-71.50	20230904	1800	9.56	20231222	1.14	N	069540	500	143 억	309452	N	N	75	N	N
23	20231227	110627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1962	100	2	5.37	3429359070	1662132	351.55	1862	2205	1862	2420	1304	1862	2063.23	1.08	0	38274	1964	1913	1869	1818	1774	1909	1814	143	558	500	1110	1	1	28626414	562	-70.07	0.83	12	5.81	-28.00	2366.00	6920	20230904	-71.65	1800	20231222	9.00	6920	-71.65	20230904	1800	9.00	20231222	6920	-71.65	20230904	1800	9.00	20231222	1.14	N	069540	500	143 억	309452	N	N	75	N	N
24	20231227	100628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2035	173	2	9.29	2868210673	1377402	291.32	1862	2205	1862	2420	1304	1862	2082.33	1.08	0	16471	1964	1913	1869	1818	1774	1909	1814	143	558	500	1110	5	1	28626414	583	-72.68	0.86	12	4.81	-28.00	2366.00	6920	20230904	-70.59	1800	20231222	13.06	6920	-70.59	20230904	1800	13.06	20231222	6920	-70.59	20230904	1800	13.06	20231222	1.14	N	069540	500	143 억	309452	N	N	75	N	N
25	20231227	090629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1896	34	2	1.83	11260449	5998	1.27	1862	1910	1862	2420	1304	1862	1877.37	1.08	0	-129	1964	1913	1869	1818	1774	1909	1814	143	558	500	1110	1	1	28626414	543	-67.71	0.80	12	0.02	-28.00	2366.00	6920	20230904	-72.60	1800	20231222	5.33	6920	-72.60	20230904	1800	5.33	20231222	6920	-72.60	20230904	1800	5.33	20231222	1.14	N	069540	500	143 억	309452	N	N	75	N	N
26	20231226	160629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1862	0	3	0.00	880049126	470292	64.76	1862	1920	1825	2420	1304	1862	1871.29	1.25	0	-47749	2070	1966	1883	1779	1696	1924	1737	143	558	500	1110	1	1	28626414	533	-66.50	0.79	12	1.64	-28.00	2366.00	6920	20230904	-73.09	1800	20231222	3.44	6920	-73.09	20230904	1800	3.44	20231222	6920	-73.09	20230904	1800	3.44	20231222	1.17	N	069540	500	143 억	358748	N	N	75	N	N
27	20231226	150626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1879	17	2	0.91	839951219	448771	61.80	1862	1920	1825	2420	1304	1862	1871.67	1.25	0	-46794	2070	1966	1883	1779	1696	1924	1737	143	558	500	1110	1	1	28626414	538	-67.11	0.79	12	1.57	-28.00	2366.00	6920	20230904	-72.85	1800	20231222	4.39	6920	-72.85	20230904	1800	4.39	20231222	6920	-72.85	20230904	1800	4.39	20231222	1.17	N	069540	500	143 억	358748	N	N	64	N	N
28	20231226	140628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1843	-19	5	-1.02	735310376	392658	54.07	1862	1920	1825	2420	1304	1862	1872.65	1.25	0	-42737	2070	1966	1883	1779	1696	1924	1737	143	558	500	1110	1	1	28626414	528	-65.82	0.78	12	1.37	-28.00	2366.00	6920	20230904	-73.37	1800	20231222	2.39	6920	-73.37	20230904	1800	2.39	20231222	6920	-73.37	20230904	1800	2.39	20231222	1.17	N	069540	500	143 억	358748	N	N	64	N	N
29	20231226	130627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1850	-12	5	-0.64	645194691	343685	47.33	1862	1920	1840	2420	1304	1862	1877.29	1.25	0	-34823	2070	1966	1883	1779	1696	1924	1737	143	558	500	1110	1	1	28626414	530	-66.07	0.78	12	1.20	-28.00	2366.00	6920	20230904	-73.27	1800	20231222	2.78	6920	-73.27	20230904	1800	2.78	20231222	6920	-73.27	20230904	1800	2.78	20231222	1.17	N	069540	500	143 억	358748	N	N	64	N	N
30	20231226	120626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1872	10	2	0.54	574483574	305704	42.10	1862	1920	1840	2420	1304	1862	1879.22	1.25	0	-21932	2070	1966	1883	1779	1696	1924	1737	143	558	500	1110	1	1	28626414	536	-66.86	0.79	12	1.07	-28.00	2366.00	6920	20230904	-72.95	1800	20231222	4.00	6920	-72.95	20230904	1800	4.00	20231222	6920	-72.95	20230904	1800	4.00	20231222	1.17	N	069540	500	143 억	358748	N	N	64	N	N
31	20231226	110629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1852	-10	5	-0.54	500628184	266188	36.66	1862	1920	1840	2420	1304	1862	1880.73	1.25	0	-14334	2070	1966	1883	1779	1696	1924	1737	143	558	500	1110	1	1	28626414	530	-66.14	0.78	12	0.93	-28.00	2366.00	6920	20230904	-73.24	1800	20231222	2.89	6920	-73.24	20230904	1800	2.89	20231222	6920	-73.24	20230904	1800	2.89	20231222	1.17	N	069540	500	143 억	358748	N	N	64	N	N
32	20231226	100627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1864	2	2	0.11	383977987	203246	27.99	1862	1920	1861	2420	1304	1862	1889.23	1.25	0	151	2070	1966	1883	1779	1696	1924	1737	143	558	500	1110	1	1	28626414	534	-66.57	0.79	12	0.71	-28.00	2366.00	6920	20230904	-73.06	1800	20231222	3.56	6920	-73.06	20230904	1800	3.56	20231222	6920	-73.06	20230904	1800	3.56	20231222	1.17	N	069540	500	143 억	358748	N	N	64	N	N
33	20231226	090628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1898	36	2	1.93	40288618	21380	2.94	1862	1908	1862	2420	1304	1862	1884.41	1.25	0	-7855	2070	1966	1883	1779	1696	1924	1737	143	558	500	1110	1	1	28626414	543	-67.79	0.80	12	0.07	-28.00	2366.00	6920	20230904	-72.57	1800	20231222	5.44	6920	-72.57	20230904	1800	5.44	20231222	6920	-72.57	20230904	1800	5.44	20231222	1.17	N	069540	500	143 억	358748	N	N	64	N	N
34	20231222	160619	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1862	-93	5	-4.76	1366357140	713283	76.98	1951	1987	1800	2540	1369	1955	1915.58	1.39	0	-34895	2135	2045	2000	1910	1865	2022	1887	143	585	500	1170	1	1	28626414	533	-66.50	0.79	12	2.49	-28.00	2366.00	6920	20230904	-73.09	1800	20231222	3.44	6920	-73.09	20230904	1800	3.44	20231222	6920	-73.09	20230904	1800	3.44	20231222	1.19	N	069540	500	143 억	396658	N	N	64	N	N
35	20231222	150617	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1897	-58	5	-2.97	1229331287	640216	69.09	1951	1987	1800	2540	1369	1955	1920.16	1.39	0	-37129	2135	2045	2000	1910	1865	2022	1887	143	585	500	1170	1	1	28626414	543	-67.75	0.80	12	2.24	-28.00	2366.00	6920	20230904	-72.59	1800	20231222	5.39	6920	-72.59	20230904	1800	5.39	20231222	6920	-72.59	20230904	1800	5.39	20231222	1.19	N	069540	500	143 억	396658	N	N	67	N	N
36	20231222	140613	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1900	-55	5	-2.81	1107349785	575771	62.14	1951	1987	1800	2540	1369	1955	1923.22	1.39	0	-23561	2135	2045	2000	1910	1865	2022	1887	143	585	500	1170	1	1	28626414	544	-67.86	0.80	12	2.01	-28.00	2366.00	6920	20230904	-72.54	1800	20231222	5.56	6920	-72.54	20230904	1800	5.56	20231222	6920	-72.54	20230904	1800	5.56	20231222	1.19	N	069540	500	143 억	396658	N	N	67	N	N
37	20231222	130616	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1927	-28	5	-1.43	947784105	491971	53.09	1951	1987	1800	2540	1369	1955	1926.48	1.39	0	-14216	2135	2045	2000	1910	1865	2022	1887	143	585	500	1170	1	1	28626414	552	-68.82	0.81	12	1.72	-28.00	2366.00	6920	20230904	-72.15	1800	20231222	7.06	6920	-72.15	20230904	1800	7.06	20231222	6920	-72.15	20230904	1800	7.06	20231222	1.19	N	069540	500	143 억	396658	N	N	67	N	N
38	20231222	120614	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1946	-9	5	-0.46	865040317	449291	48.49	1951	1987	1800	2540	1369	1955	1925.32	1.39	0	-1550	2135	2045	2000	1910	1865	2022	1887	143	585	500	1170	1	1	28626414	557	-69.50	0.82	12	1.57	-28.00	2366.00	6920	20230904	-71.88	1800	20231222	8.11	6920	-71.88	20230904	1800	8.11	20231222	6920	-71.88	20230904	1800	8.11	20231222	1.19	N	069540	500	143 억	396658	N	N	67	N	N
39	20231222	110616	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1978	23	2	1.18	757516326	394336	42.56	1951	1987	1800	2540	1369	1955	1920.96	1.39	0	24790	2135	2045	2000	1910	1865	2022	1887	143	585	500	1170	1	1	28626414	566	-70.64	0.84	12	1.38	-28.00	2366.00	6920	20230904	-71.42	1800	20231222	9.89	6920	-71.42	20230904	1800	9.89	20231222	6920	-71.42	20230904	1800	9.89	20231222	1.19	N	069540	500	143 억	396658	N	N	67	N	N
40	20231222	100613	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1923	-32	5	-1.64	545156079	286235	30.89	1951	1967	1800	2540	1369	1955	1904.50	1.39	0	50783	2135	2045	2000	1910	1865	2022	1887	143	585	500	1170	1	1	28626414	550	-68.68	0.81	12	1.00	-28.00	2366.00	6920	20230904	-72.21	1800	20231222	6.83	6920	-72.21	20230904	1800	6.83	20231222	6920	-72.21	20230904	1800	6.83	20231222	1.19	N	069540	500	143 억	396658	N	N	67	N	N
41	20231222	090614	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1948	-7	5	-0.36	286966912	151057	16.30	1951	1967	1800	2540	1369	1955	1899.58	1.39	0	21155	2135	2045	2000	1910	1865	2022	1887	143	585	500	1170	1	1	28626414	558	-69.57	0.82	12	0.53	-28.00	2366.00	6920	20230904	-71.85	1800	20231222	8.22	6920	-71.85	20230904	1800	8.22	20231222	6920	-71.85	20230904	1800	8.22	20231222	1.19	N	069540	500	143 억	396658	N	N	67	N	N
42	20231221	160611	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1955	-115	5	-5.56	1839334358	921168	122.79	2080	2090	1955	2690	1450	2070	1996.79	1.61	0	-61588	2256	2162	2106	2012	1956	2135	1985	143	620	500	1240	1	1	28626414	560	-69.82	0.83	12	3.22	-28.00	2366.00	6920	20230904	-71.75	1955	20231221	0.00	6920	-71.75	20230904	1955	0.00	20231221	6920	-71.75	20230904	1955	0.00	20231221	1.21	N	069540	500	143 억	459560	N	N	67	N	N
43	20231221	150613	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1974	-96	5	-4.64	1639828344	819452	109.23	2080	2090	1969	2690	1450	2070	2001.13	1.61	0	-63737	2256	2162	2106	2012	1956	2135	1985	143	620	500	1240	1	1	28626414	565	-70.50	0.83	12	2.86	-28.00	2366.00	6920	20230904	-71.47	1969	20231221	0.25	6920	-71.47	20230904	1969	0.25	20231221	6920	-71.47	20230904	1969	0.25	20231221	1.21	N	069540	500	143 억	459560	N	N	62	N	N
44	20231221	140612	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1988	-82	5	-3.96	1355533642	675458	90.04	2080	2090	1980	2690	1450	2070	2006.84	1.61	0	-52471	2256	2162	2106	2012	1956	2135	1985	143	620	500	1240	1	1	28626414	569	-71.00	0.84	12	2.36	-28.00	2366.00	6920	20230904	-71.27	1980	20231221	0.40	6920	-71.27	20230904	1980	0.40	20231221	6920	-71.27	20230904	1980	0.40	20231221	1.21	N	069540	500	143 억	459560	N	N	62	N	N
45	20231221	130611	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1994	-76	5	-3.67	1080890367	537269	71.62	2080	2090	1991	2690	1450	2070	2011.82	1.61	0	-21693	2256	2162	2106	2012	1956	2135	1985	143	620	500	1240	1	1	28626414	571	-71.21	0.84	12	1.88	-28.00	2366.00	6920	20230904	-71.18	1991	20231221	0.15	6920	-71.18	20230904	1991	0.15	20231221	6920	-71.18	20230904	1991	0.15	20231221	1.21	N	069540	500	143 억	459560	N	N	62	N	N
46	20231221	120614	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2000	-70	5	-3.38	993074208	493244	65.75	2080	2090	1991	2690	1450	2070	2013.35	1.61	0	-22114	2256	2162	2106	2012	1956	2135	1985	143	620	500	1240	5	1	28626414	573	-71.43	0.85	12	1.72	-28.00	2366.00	6920	20230904	-71.10	1991	20231221	0.45	6920	-71.10	20230904	1991	0.45	20231221	6920	-71.10	20230904	1991	0.45	20231221	1.21	N	069540	500	143 억	459560	N	N	62	N	N
47	20231221	110615	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1997	-73	5	-3.53	806296034	399665	53.28	2080	2090	1993	2690	1450	2070	2017.43	1.61	0	-24691	2256	2162	2106	2012	1956	2135	1985	143	620	500	1240	1	1	28626414	572	-71.32	0.84	12	1.40	-28.00	2366.00	6920	20230904	-71.14	1993	20231221	0.20	6920	-71.14	20230904	1993	0.20	20231221	6920	-71.14	20230904	1993	0.20	20231221	1.21	N	069540	500	143 억	459560	N	N	62	N	N
48	20231221	100611	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2025	-45	5	-2.17	459855137	226978	30.26	2080	2090	1998	2690	1450	2070	2025.99	1.61	0	15029	2256	2162	2106	2012	1956	2135	1985	143	620	500	1240	5	1	28626414	580	-72.32	0.86	12	0.79	-28.00	2366.00	6920	20230904	-70.74	1998	20231221	1.35	6920	-70.74	20230904	1998	1.35	20231221	6920	-70.74	20230904	1998	1.35	20231221	1.21	N	069540	500	143 억	459560	N	N	62	N	N
49	20231221	090612	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2080	10	2	0.48	70640095	34273	4.57	2080	2090	2025	2690	1450	2070	2061.10	1.61	0	-4425	2256	2162	2106	2012	1956	2135	1985	143	620	500	1240	5	1	28626414	595	-74.29	0.88	12	0.12	-28.00	2366.00	6920	20230904	-69.94	2025	20231221	2.72	6920	-69.94	20230904	2025	2.72	20231221	6920	-69.94	20230904	2025	2.72	20231221	1.21	N	069540	500	143 억	459560	N	N	62	N	N
50	20231220	160613	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2070	-85	5	-3.94	1556469600	741484	216.01	2180	2200	2050	2800	1510	2155	2099.17	1.75	0	-36961	2245	2200	2170	2125	2095	2222	2147	143	645	500	1290	5	1	28626414	593	-73.93	0.87	12	2.59	-28.00	2366.00	6920	20230904	-70.09	2050	20231220	0.98	6920	-70.09	20230904	2050	0.98	20231220	6920	-70.09	20230904	2050	0.98	20231220	1.42	N	069540	500	143 억	501985	N	N	62	N	N
51	20231220	150646	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2085	-70	5	-3.25	1494935190	711822	207.36	2180	2200	2050	2800	1510	2155	2100.15	1.75	0	-27906	2245	2200	2170	2125	2095	2222	2147	143	645	500	1290	5	1	28626414	597	-74.46	0.88	12	2.49	-28.00	2366.00	6920	20230904	-69.87	2050	20231220	1.71	6920	-69.87	20230904	2050	1.71	20231220	6920	-69.87	20230904	2050	1.71	20231220	1.42	N	069540	500	143 억	501985	N	N	0	N	N
52	20231220	140652	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2070	-85	5	-3.94	1173106955	556073	161.99	2180	2200	2050	2800	1510	2155	2109.63	1.75	0	-28884	2245	2200	2170	2125	2095	2222	2147	143	645	500	1290	5	1	28626414	593	-73.93	0.87	12	1.94	-28.00	2366.00	6920	20230904	-70.09	2050	20231220	0.98	6920	-70.09	20230904	2050	0.98	20231220	6920	-70.09	20230904	2050	0.98	20231220	1.42	N	069540	500	143 억	501985	N	N	0	N	N
53	20231220	130649	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2110	-45	5	-2.09	705379260	330021	96.14	2180	2200	2100	2800	1510	2155	2137.38	1.75	0	-38307	2245	2200	2170	2125	2095	2222	2147	143	645	500	1290	5	1	28626414	604	-75.36	0.89	12	1.15	-28.00	2366.00	6920	20230904	-69.51	2100	20231220	0.48	6920	-69.51	20230904	2100	0.48	20231220	6920	-69.51	20230904	2100	0.48	20231220	1.42	N	069540	500	143 억	501985	N	N	0	N	N
54	20231220	120610	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2140	-15	5	-0.70	504650690	235222	68.52	2180	2200	2115	2800	1510	2155	2145.42	1.75	0	-24418	2245	2200	2170	2125	2095	2222	2147	143	645	500	1290	5	1	28626414	613	-76.43	0.90	12	0.82	-28.00	2366.00	6920	20230904	-69.08	2115	20231220	1.18	6920	-69.08	20230904	2115	1.18	20231220	6920	-69.08	20230904	2115	1.18	20231220	1.42	N	069540	500	143 억	501985	N	N	0	N	N
55	20231220	110613	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2155	0	3	0.00	336447270	156354	45.55	2180	2200	2135	2800	1510	2155	2151.83	1.75	0	-20842	2245	2200	2170	2125	2095	2222	2147	143	645	500	1290	5	1	28626414	617	-76.96	0.91	12	0.55	-28.00	2366.00	6920	20230904	-68.86	2135	20231220	0.94	6920	-68.86	20230904	2135	0.94	20231220	6920	-68.86	20230904	2135	0.94	20231220	1.42	N	069540	500	143 억	501985	N	N	0	N	N
56	20231220	100613	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2155	0	3	0.00	243489100	113102	32.95	2180	2200	2135	2800	1510	2155	2152.83	1.75	0	-22752	2245	2200	2170	2125	2095	2222	2147	143	645	500	1290	5	1	28626414	617	-76.96	0.91	12	0.40	-28.00	2366.00	6920	20230904	-68.86	2135	20231220	0.94	6920	-68.86	20230904	2135	0.94	20231220	6920	-68.86	20230904	2135	0.94	20231220	1.42	N	069540	500	143 억	501985	N	N	0	N	N
57	20231220	090612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2145	-10	5	-0.46	75973475	35114	10.23	2180	2200	2145	2800	1510	2155	2163.62	1.75	0	-7468	2245	2200	2170	2125	2095	2222	2147	143	645	500	1290	5	1	28626414	614	-76.61	0.91	12	0.12	-28.00	2366.00	6920	20230904	-69.00	2140	20231219	0.23	6920	-69.00	20230904	2140	0.23	20231219	6920	-69.00	20230904	2140	0.23	20231219	1.42	N	069540	500	143 억	501985	N	N	0	N	N
58	20231219	160612	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2155	-40	5	-1.82	735897070	341073	79.40	2150	2215	2140	2850	1540	2195	2157.60	1.71	0	10607	2271	2232	2191	2152	2111	2212	2132	143	655	500	1310	5	1	28626414	617	-76.96	0.91	12	1.19	-28.00	2366.00	6920	20230904	-68.86	2140	20231219	0.70	6920	-68.86	20230904	2140	0.70	20231219	6920	-68.86	20230904	2140	0.70	20231219	1.52	N	069540	500	143 억	489420	N	N	90	N	N
59	20231219	150614	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2180	-15	5	-0.68	702158735	325450	75.77	2150	2215	2140	2850	1540	2195	2157.50	1.71	0	11674	2271	2232	2191	2152	2111	2212	2132	143	655	500	1310	5	1	28626414	624	-77.86	0.92	12	1.14	-28.00	2366.00	6920	20230904	-68.50	2140	20231219	1.87	6920	-68.50	20230904	2140	1.87	20231219	6920	-68.50	20230904	2140	1.87	20231219	1.52	N	069540	500	143 억	489420	N	N	90	N	N
60	20231219	140611	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2165	-30	5	-1.37	602829595	279728	65.12	2150	2200	2140	2850	1540	2195	2155.06	1.71	0	18557	2271	2232	2191	2152	2111	2212	2132	143	655	500	1310	5	1	28626414	620	-77.32	0.92	12	0.98	-28.00	2366.00	6920	20230904	-68.71	2140	20231219	1.17	6920	-68.71	20230904	2140	1.17	20231219	6920	-68.71	20230904	2140	1.17	20231219	1.52	N	069540	500	143 억	489420	N	N	90	N	N
61	20231219	130614	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2155	-40	5	-1.82	499892300	232164	54.05	2150	2190	2140	2850	1540	2195	2153.19	1.71	0	25999	2271	2232	2191	2152	2111	2212	2132	143	655	500	1310	5	1	28626414	617	-76.96	0.91	12	0.81	-28.00	2366.00	6920	20230904	-68.86	2140	20231219	0.70	6920	-68.86	20230904	2140	0.70	20231219	6920	-68.86	20230904	2140	0.70	20231219	1.52	N	069540	500	143 억	489420	N	N	90	N	N
62	20231219	120615	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2170	-25	5	-1.14	442979550	205766	47.90	2150	2190	2140	2850	1540	2195	2152.83	1.71	0	28152	2271	2232	2191	2152	2111	2212	2132	143	655	500	1310	5	1	28626414	621	-77.50	0.92	12	0.72	-28.00	2366.00	6920	20230904	-68.64	2140	20231219	1.40	6920	-68.64	20230904	2140	1.40	20231219	6920	-68.64	20230904	2140	1.40	20231219	1.52	N	069540	500	143 억	489420	N	N	90	N	N
63	20231219	110613	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2145	-50	5	-2.28	345006135	160531	37.37	2150	2190	2140	2850	1540	2195	2149.16	1.71	0	19023	2271	2232	2191	2152	2111	2212	2132	143	655	500	1310	5	1	28626414	614	-76.61	0.91	12	0.56	-28.00	2366.00	6920	20230904	-69.00	2140	20231219	0.23	6920	-69.00	20230904	2140	0.23	20231219	6920	-69.00	20230904	2140	0.23	20231219	1.52	N	069540	500	143 억	489420	N	N	90	N	N
64	20231219	100611	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2155	-40	5	-1.82	208675175	97059	22.60	2150	2190	2140	2850	1540	2195	2149.98	1.71	0	4248	2271	2232	2191	2152	2111	2212	2132	143	655	500	1310	5	1	28626414	617	-76.96	0.91	12	0.34	-28.00	2366.00	6920	20230904	-68.86	2140	20231219	0.70	6920	-68.86	20230904	2140	0.70	20231219	6920	-68.86	20230904	2140	0.70	20231219	1.52	N	069540	500	143 억	489420	N	N	90	N	N
65	20231219	090611	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2160	-35	5	-1.59	35239990	16360	3.81	2150	2190	2145	2850	1540	2195	2154.03	1.71	0	-252	2271	2232	2191	2152	2111	2212	2132	143	655	500	1310	5	1	28626414	618	-77.14	0.91	12	0.06	-28.00	2366.00	6920	20230904	-68.79	2145	20231219	0.70	6920	-68.79	20230904	2145	0.70	20231219	6920	-68.79	20230904	2145	0.70	20231219	1.52	N	069540	500	143 억	489420	N	N	90	N	N
66	20231218	160610	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2195	-5	5	-0.23	934562990	427592	83.40	2225	2230	2150	2860	1540	2200	2185.64	1.73	0	-11372	2296	2247	2206	2157	2116	2227	2137	143	660	500	1320	5	1	28626414	628	-78.39	0.93	12	1.49	-28.00	2366.00	6920	20230904	-68.28	2150	20231218	2.09	6920	-68.28	20230904	2150	2.09	20231218	6920	-68.28	20230904	2150	2.09	20231218	1.53	N	069540	500	143 억	496651	N	N	90	N	N
67	20231218	150610	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2170	-30	5	-1.36	894050065	409073	79.78	2225	2230	2150	2860	1540	2200	2185.55	1.73	0	-2415	2296	2247	2206	2157	2116	2227	2137	143	660	500	1320	5	1	28626414	621	-77.50	0.92	12	1.43	-28.00	2366.00	6920	20230904	-68.64	2150	20231218	0.93	6920	-68.64	20230904	2150	0.93	20231218	6920	-68.64	20230904	2150	0.93	20231218	1.53	N	069540	500	143 억	496651	N	N	0	N	N
68	20231218	140608	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2180	-20	5	-0.91	796215185	363901	70.97	2225	2230	2150	2860	1540	2200	2188.00	1.73	0	1416	2296	2247	2206	2157	2116	2227	2137	143	660	500	1320	5	1	28626414	624	-77.86	0.92	12	1.27	-28.00	2366.00	6920	20230904	-68.50	2150	20231218	1.40	6920	-68.50	20230904	2150	1.40	20231218	6920	-68.50	20230904	2150	1.40	20231218	1.53	N	069540	500	143 억	496651	N	N	0	N	N
69	20231218	130609	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2170	-30	5	-1.36	685193905	312534	60.96	2225	2230	2155	2860	1540	2200	2192.38	1.73	0	6898	2296	2247	2206	2157	2116	2227	2137	143	660	500	1320	5	1	28626414	621	-77.50	0.92	12	1.09	-28.00	2366.00	6920	20230904	-68.64	2155	20231218	0.70	6920	-68.64	20230904	2155	0.70	20231218	6920	-68.64	20230904	2155	0.70	20231218	1.53	N	069540	500	143 억	496651	N	N	0	N	N
70	20231218	120605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2205	5	2	0.23	469266600	213309	41.60	2225	2230	2180	2860	1540	2200	2199.94	1.73	0	27410	2296	2247	2206	2157	2116	2227	2137	143	660	500	1320	5	1	28626414	631	-78.75	0.93	12	0.75	-28.00	2366.00	6920	20230904	-68.14	2165	20231215	1.85	6920	-68.14	20230904	2165	1.85	20231215	6920	-68.14	20230904	2165	1.85	20231215	1.53	N	069540	500	143 억	496651	N	N	0	N	N
71	20231218	110608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2205	5	2	0.23	365514335	166107	32.40	2225	2230	2180	2860	1540	2200	2200.48	1.73	0	18020	2296	2247	2206	2157	2116	2227	2137	143	660	500	1320	5	1	28626414	631	-78.75	0.93	12	0.58	-28.00	2366.00	6920	20230904	-68.14	2165	20231215	1.85	6920	-68.14	20230904	2165	1.85	20231215	6920	-68.14	20230904	2165	1.85	20231215	1.53	N	069540	500	143 억	496651	N	N	0	N	N
72	20231218	100607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2195	-5	5	-0.23	192130535	87339	17.03	2225	2230	2180	2860	1540	2200	2199.83	1.73	0	-8985	2296	2247	2206	2157	2116	2227	2137	143	660	500	1320	5	1	28626414	628	-78.39	0.93	12	0.31	-28.00	2366.00	6920	20230904	-68.28	2165	20231215	1.39	6920	-68.28	20230904	2165	1.39	20231215	6920	-68.28	20230904	2165	1.39	20231215	1.53	N	069540	500	143 억	496651	N	N	0	N	N
73	20231218	090604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2195	-5	5	-0.23	48209915	21926	4.28	2225	2225	2180	2860	1540	2200	2198.76	1.73	0	-4599	2296	2247	2206	2157	2116	2227	2137	143	660	500	1320	5	1	28626414	628	-78.39	0.93	12	0.08	-28.00	2366.00	6920	20230904	-68.28	2165	20231215	1.39	6920	-68.28	20230904	2165	1.39	20231215	6920	-68.28	20230904	2165	1.39	20231215	1.53	N	069540	500	143 억	496651	N	N	0	N	N
74	20231215	160606	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2200	-55	5	-2.44	1115570155	505600	58.54	2255	2255	2165	2930	1580	2255	2206.37	1.72	0	-3849	2465	2360	2285	2180	2105	2322	2142	143	675	500	1350	5	1	28626414	630	-78.57	0.93	12	1.77	-28.00	2366.00	6920	20230904	-68.21	2165	20231215	1.62	6920	-68.21	20230904	2165	1.62	20231215	6920	-68.21	20230904	2165	1.62	20231215	1.49	N	069540	500	143 억	492489	N	N	99	N	N
75	20231215	150608	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2195	-60	5	-2.66	1047561170	474680	54.96	2255	2255	2165	2930	1580	2255	2206.81	1.72	0	-17056	2465	2360	2285	2180	2105	2322	2142	143	675	500	1350	5	1	28626414	628	-78.39	0.93	12	1.66	-28.00	2366.00	6920	20230904	-68.28	2165	20231215	1.39	6920	-68.28	20230904	2165	1.39	20231215	6920	-68.28	20230904	2165	1.39	20231215	1.49	N	069540	500	143 억	492489	N	N	99	N	N
76	20231215	140608	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2200	-55	5	-2.44	897960670	406679	47.09	2255	2255	2165	2930	1580	2255	2207.95	1.72	0	-19454	2465	2360	2285	2180	2105	2322	2142	143	675	500	1350	5	1	28626414	630	-78.57	0.93	12	1.42	-28.00	2366.00	6920	20230904	-68.21	2165	20231215	1.62	6920	-68.21	20230904	2165	1.62	20231215	6920	-68.21	20230904	2165	1.62	20231215	1.49	N	069540	500	143 억	492489	N	N	99	N	N
77	20231215	130604	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2210	-45	5	-2.00	769910220	348556	40.36	2255	2255	2165	2930	1580	2255	2208.76	1.72	0	-9332	2465	2360	2285	2180	2105	2322	2142	143	675	500	1350	5	1	28626414	633	-78.93	0.93	12	1.22	-28.00	2366.00	6920	20230904	-68.06	2165	20231215	2.08	6920	-68.06	20230904	2165	2.08	20231215	6920	-68.06	20230904	2165	2.08	20231215	1.49	N	069540	500	143 억	492489	N	N	99	N	N
78	20231215	120605	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2205	-50	5	-2.22	634843155	287248	33.26	2255	2255	2165	2930	1580	2255	2209.98	1.72	0	-9880	2465	2360	2285	2180	2105	2322	2142	143	675	500	1350	5	1	28626414	631	-78.75	0.93	12	1.00	-28.00	2366.00	6920	20230904	-68.14	2165	20231215	1.85	6920	-68.14	20230904	2165	1.85	20231215	6920	-68.14	20230904	2165	1.85	20231215	1.49	N	069540	500	143 억	492489	N	N	99	N	N
79	20231215	110600	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2210	-45	5	-2.00	509922240	230738	26.72	2255	2255	2165	2930	1580	2255	2209.82	1.72	0	-276	2465	2360	2285	2180	2105	2322	2142	143	675	500	1350	5	1	28626414	633	-78.93	0.93	12	0.81	-28.00	2366.00	6920	20230904	-68.06	2165	20231215	2.08	6920	-68.06	20230904	2165	2.08	20231215	6920	-68.06	20230904	2165	2.08	20231215	1.49	N	069540	500	143 억	492489	N	N	99	N	N
80	20231215	100606	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2235	-20	5	-0.89	309518230	139679	16.17	2255	2255	2165	2930	1580	2255	2215.72	1.72	0	3851	2465	2360	2285	2180	2105	2322	2142	143	675	500	1350	5	1	28626414	640	-79.82	0.94	12	0.49	-28.00	2366.00	6920	20230904	-67.70	2165	20231215	3.23	6920	-67.70	20230904	2165	3.23	20231215	6920	-67.70	20230904	2165	3.23	20231215	1.49	N	069540	500	143 억	492489	N	N	99	N	N
81	20231215	090606	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2210	-45	5	-2.00	91925745	41495	4.80	2255	2255	2165	2930	1580	2255	2214.65	1.72	0	-8796	2465	2360	2285	2180	2105	2322	2142	143	675	500	1350	5	1	28626414	633	-78.93	0.93	12	0.14	-28.00	2366.00	6920	20230904	-68.06	2165	20231215	2.08	6920	-68.06	20230904	2165	2.08	20231215	6920	-68.06	20230904	2165	2.08	20231215	1.49	N	069540	500	143 억	492489	N	N	99	N	N
82	20231214	160603	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2255	-90	5	-3.84	1939570500	859094	118.83	2375	2390	2210	3045	1645	2345	2257.70	1.73	0	-3394	2495	2420	2380	2305	2265	2400	2285	143	700	500	1400	5	1	28626414	646	-80.54	0.95	12	3.00	-28.00	2366.00	6920	20230904	-67.41	2210	20231214	2.04	6920	-67.41	20230904	2210	2.04	20231214	6920	-67.41	20230904	2210	2.04	20231214	1.65	N	069540	500	143 억	494157	N	N	99	N	N
83	20231214	150625	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2240	-105	5	-4.48	1848507500	818492	113.21	2375	2390	2210	3045	1645	2345	2258.43	1.73	0	-6110	2495	2420	2380	2305	2265	2400	2285	143	700	500	1400	5	1	28626414	641	-80.00	0.95	12	2.86	-28.00	2366.00	6920	20230904	-67.63	2210	20231214	1.36	6920	-67.63	20230904	2210	1.36	20231214	6920	-67.63	20230904	2210	1.36	20231214	1.65	N	069540	500	143 억	494157	N	N	318	N	N
84	20231214	140610	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2260	-85	5	-3.62	1684138110	745325	103.09	2375	2390	2210	3045	1645	2345	2259.60	1.73	0	1805	2495	2420	2380	2305	2265	2400	2285	143	700	500	1400	5	1	28626414	647	-80.71	0.96	12	2.60	-28.00	2366.00	6920	20230904	-67.34	2210	20231214	2.26	6920	-67.34	20230904	2210	2.26	20231214	6920	-67.34	20230904	2210	2.26	20231214	1.65	N	069540	500	143 억	494157	N	N	318	N	N
85	20231214	130620	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2235	-110	5	-4.69	1583713215	700644	96.91	2375	2390	2210	3045	1645	2345	2260.37	1.73	0	-6654	2495	2420	2380	2305	2265	2400	2285	143	700	500	1400	5	1	28626414	640	-79.82	0.94	12	2.45	-28.00	2366.00	6920	20230904	-67.70	2210	20231214	1.13	6920	-67.70	20230904	2210	1.13	20231214	6920	-67.70	20230904	2210	1.13	20231214	1.65	N	069540	500	143 억	494157	N	N	318	N	N
86	20231214	120631	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2225	-120	5	-5.12	1482213855	655255	90.63	2375	2390	2210	3045	1645	2345	2262.04	1.73	0	-21882	2495	2420	2380	2305	2265	2400	2285	143	700	500	1400	5	1	28626414	637	-79.46	0.94	12	2.29	-28.00	2366.00	6920	20230904	-67.85	2210	20231214	0.68	6920	-67.85	20230904	2210	0.68	20231214	6920	-67.85	20230904	2210	0.68	20231214	1.65	N	069540	500	143 억	494157	N	N	318	N	N
87	20231214	110605	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2245	-100	5	-4.26	1320398775	582550	80.58	2375	2390	2210	3045	1645	2345	2266.58	1.73	0	-23828	2495	2420	2380	2305	2265	2400	2285	143	700	500	1400	5	1	28626414	643	-80.18	0.95	12	2.04	-28.00	2366.00	6920	20230904	-67.56	2210	20231214	1.58	6920	-67.56	20230904	2210	1.58	20231214	6920	-67.56	20230904	2210	1.58	20231214	1.65	N	069540	500	143 억	494157	N	N	318	N	N
88	20231214	100558	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2240	-105	5	-4.48	968069075	424118	58.66	2375	2390	2235	3045	1645	2345	2282.55	1.73	0	-41727	2495	2420	2380	2305	2265	2400	2285	143	700	500	1400	5	1	28626414	641	-80.00	0.95	12	1.48	-28.00	2366.00	6920	20230904	-67.63	2235	20231214	0.22	6920	-67.63	20230904	2235	0.22	20231214	6920	-67.63	20230904	2235	0.22	20231214	1.65	N	069540	500	143 억	494157	N	N	318	N	N
89	20231214	090538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2350	5	2	0.21	99417210	42093	5.82	2375	2390	2335	3045	1645	2345	2361.85	1.73	0	-17293	2495	2420	2380	2305	2265	2400	2285	143	700	500	1400	5	1	28626414	673	-83.93	0.99	12	0.15	-28.00	2366.00	6920	20230904	-66.04	2285	20231103	2.84	6920	-66.04	20230904	2285	2.84	20231103	6920	-66.04	20230904	2285	2.84	20231103	1.65	N	069540	500	143 억	494157	N	N	318	N	N
90	20231213	160602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2345	-40	5	-1.68	1713704350	720053	30.39	2390	2455	2340	3100	1670	2385	2380.00	1.72	0	-479	2738	2561	2433	2256	2128	2497	2192	143	715	500	1430	5	1	28626414	671	-83.75	0.99	12	2.52	-28.00	2366.00	6920	20230904	-66.11	2285	20231103	2.63	6920	-66.11	20230904	2285	2.63	20231103	6920	-66.11	20230904	2285	2.63	20231103	1.40	N	069540	500	143 억	492029	N	N	318	N	N
91	20231213	150614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2350	-35	5	-1.47	1641031065	689074	29.08	2390	2455	2340	3100	1670	2385	2381.50	1.72	0	1583	2738	2561	2433	2256	2128	2497	2192	143	715	500	1430	5	1	28626414	673	-83.93	0.99	12	2.41	-28.00	2366.00	6920	20230904	-66.04	2285	20231103	2.84	6920	-66.04	20230904	2285	2.84	20231103	6920	-66.04	20230904	2285	2.84	20231103	1.40	N	069540	500	143 억	492029	N	N	238	N	N
92	20231213	140614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2395	10	2	0.42	1325594495	555562	23.44	2390	2455	2345	3100	1670	2385	2386.04	1.72	0	-13098	2738	2561	2433	2256	2128	2497	2192	143	715	500	1430	5	1	28626414	686	-85.54	1.01	12	1.94	-28.00	2366.00	6920	20230904	-65.39	2285	20231103	4.81	6920	-65.39	20230904	2285	4.81	20231103	6920	-65.39	20230904	2285	4.81	20231103	1.40	N	069540	500	143 억	492029	N	N	238	N	N
93	20231213	130614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2395	10	2	0.42	1191424290	499654	21.08	2390	2455	2345	3100	1670	2385	2384.50	1.72	0	-1703	2738	2561	2433	2256	2128	2497	2192	143	715	500	1430	5	1	28626414	686	-85.54	1.01	12	1.75	-28.00	2366.00	6920	20230904	-65.39	2285	20231103	4.81	6920	-65.39	20230904	2285	4.81	20231103	6920	-65.39	20230904	2285	4.81	20231103	1.40	N	069540	500	143 억	492029	N	N	238	N	N
94	20231213	120612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2405	20	2	0.84	1013435990	425481	17.95	2390	2455	2345	3100	1670	2385	2381.86	1.72	0	11147	2738	2561	2433	2256	2128	2497	2192	143	715	500	1430	5	1	28626414	688	-85.89	1.02	12	1.49	-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	1.40	N	069540	500	143 억	492029	N	N	238	N	N
95	20231213	110614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	-15	5	-0.63	848224950	355996	15.02	2390	2455	2345	3100	1670	2385	2382.68	1.72	0	11266	2738	2561	2433	2256	2128	2497	2192	143	715	500	1430	5	1	28626414	678	-84.64	1.00	12	1.24	-28.00	2366.00	6920	20230904	-65.75	2285	20231103	3.72	6920	-65.75	20230904	2285	3.72	20231103	6920	-65.75	20230904	2285	3.72	20231103	1.40	N	069540	500	143 억	492029	N	N	238	N	N
96	20231213	100617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2355	-30	5	-1.26	700934495	293727	12.39	2390	2455	2345	3100	1670	2385	2386.35	1.72	0	21635	2738	2561	2433	2256	2128	2497	2192	143	715	500	1430	5	1	28626414	674	-84.11	1.00	12	1.03	-28.00	2366.00	6920	20230904	-65.97	2285	20231103	3.06	6920	-65.97	20230904	2285	3.06	20231103	6920	-65.97	20230904	2285	3.06	20231103	1.40	N	069540	500	143 억	492029	N	N	238	N	N
97	20231213	090608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2385	0	3	0.00	202165360	83431	3.52	2390	2455	2385	3100	1670	2385	2423.14	1.72	0	25339	2738	2561	2433	2256	2128	2497	2192	143	715	500	1430	5	1	28626414	683	-85.18	1.01	12	0.29	-28.00	2366.00	6920	20230904	-65.53	2285	20231103	4.38	6920	-65.53	20230904	2285	4.38	20231103	6920	-65.53	20230904	2285	4.38	20231103	1.40	N	069540	500	143 억	492029	N	N	238	N	N
98	20231212	160548	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2385	-225	5	-8.62	5648000225	2360727	320.73	2590	2610	2305	3390	1830	2610	2392.50	1.62	0	-190	2820	2715	2615	2510	2410	2665	2460	143	780	500	1560	5	1	28626414	683	-85.18	1.01	12	8.25	-28.00	2366.00	6920	20230904	-65.53	2285	20231103	4.38	6920	-65.53	20230904	2285	4.38	20231103	6920	-65.53	20230904	2285	4.38	20231103	1.72	N	069540	500	143 억	465149	N	N	238	N	N
99	20231212	150554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2395	-215	5	-8.24	5432192370	2270163	308.42	2590	2610	2305	3390	1830	2610	2392.86	1.62	0	-2755	2820	2715	2615	2510	2410	2665	2460	143	780	500	1560	5	1	28626414	686	-85.54	1.01	12	7.93	-28.00	2366.00	6920	20230904	-65.39	2285	20231103	4.81	6920	-65.39	20230904	2285	4.81	20231103	6920	-65.39	20230904	2285	4.81	20231103	1.72	N	069540	500	143 억	465149	N	N	416	N	N
100	20231212	140526	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2365	-245	5	-9.39	5151889775	2152447	292.43	2590	2610	2305	3390	1830	2610	2393.50	1.62	0	21570	2820	2715	2615	2510	2410	2665	2460	143	780	500	1560	5	1	28626414	677	-84.46	1.00	12	7.52	-28.00	2366.00	6920	20230904	-65.82	2285	20231103	3.50	6920	-65.82	20230904	2285	3.50	20231103	6920	-65.82	20230904	2285	3.50	20231103	1.72	N	069540	500	143 억	465149	N	N	416	N	N
101	20231212	130525	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2335	-275	5	-10.54	4397318020	1833819	249.14	2590	2610	2305	3390	1830	2610	2397.90	1.62	0	51971	2820	2715	2615	2510	2410	2665	2460	143	780	500	1560	5	1	28626414	668	-83.39	0.99	12	6.41	-28.00	2366.00	6920	20230904	-66.26	2285	20231103	2.19	6920	-66.26	20230904	2285	2.19	20231103	6920	-66.26	20230904	2285	2.19	20231103	1.72	N	069540	500	143 억	465149	N	N	416	N	N
102	20231212	120523	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	-240	5	-9.20	2898281140	1191944	161.94	2590	2610	2335	3390	1830	2610	2431.56	1.62	0	118831	2820	2715	2615	2510	2410	2665	2460	143	780	500	1560	5	1	28626414	678	-84.64	1.00	12	4.16	-28.00	2366.00	6920	20230904	-65.75	2285	20231103	3.72	6920	-65.75	20230904	2285	3.72	20231103	6920	-65.75	20230904	2285	3.72	20231103	1.72	N	069540	500	143 억	465149	N	N	416	N	N
103	20231212	110530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2420	-190	5	-7.28	1930257000	783957	106.51	2590	2610	2370	3390	1830	2610	2462.20	1.62	0	116109	2820	2715	2615	2510	2410	2665	2460	143	780	500	1560	5	1	28626414	693	-86.43	1.02	12	2.74	-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	1.72	N	069540	500	143 억	465149	N	N	416	N	N
104	20231212	100550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2510	-100	5	-3.83	688037950	273574	37.17	2590	2610	2450	3390	1830	2610	2515.00	1.62	0	19873	2820	2715	2615	2510	2410	2665	2460	143	780	500	1560	5	1	28626414	719	-89.64	1.06	12	0.96	-28.00	2366.00	6920	20230904	-63.73	2285	20231103	9.85	6920	-63.73	20230904	2285	9.85	20231103	6920	-63.73	20230904	2285	9.85	20231103	1.72	N	069540	500	143 억	465149	N	N	416	N	N
105	20231212	090549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2540	-70	5	-2.68	66394480	25951	3.53	2590	2610	2535	3390	1830	2610	2558.46	1.62	0	-4916	2820	2715	2615	2510	2410	2665	2460	143	780	500	1560	5	1	28626414	727	-90.71	1.07	12	0.09	-28.00	2366.00	6920	20230904	-63.29	2285	20231103	11.16	6920	-63.29	20230904	2285	11.16	20231103	6920	-63.29	20230904	2285	11.16	20231103	1.72	N	069540	500	143 억	465149	N	N	416	N	N
106	20231211	160551	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2610	-85	5	-3.15	1922609955	729761	27.58	2670	2720	2515	3500	1890	2695	2634.59	1.48	-32264	9479	2958	2826	2563	2431	2168	2892	2497	143	805	500	1610	5	1	28626414	747	-93.21	1.10	12	2.55	-28.00	2366.00	6920	20230904	-62.28	2285	20231103	14.22	6920	-62.28	20230904	2285	14.22	20231103	6920	-62.28	20230904	2285	14.22	20231103	1.69	N	069540	500	143 억	422442	N	N	416	N	N
107	20231211	150548	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2635	-60	5	-2.23	1697703300	643480	24.31	2670	2720	2515	3500	1890	2695	2638.32	1.48	-32264	7230	2958	2826	2563	2431	2168	2892	2497	143	805	500	1610	5	1	28626414	754	-94.11	1.11	12	2.25	-28.00	2366.00	6920	20230904	-61.92	2285	20231103	15.32	6920	-61.92	20230904	2285	15.32	20231103	6920	-61.92	20230904	2285	15.32	20231103	1.69	N	069540	500	143 억	422442	N	N	305	N	N
108	20231211	140549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2660	-35	5	-1.30	1587750960	602091	22.75	2670	2720	2515	3500	1890	2695	2637.06	1.48	-32264	14267	2958	2826	2563	2431	2168	2892	2497	143	805	500	1610	5	1	28626414	761	-95.00	1.12	12	2.10	-28.00	2366.00	6920	20230904	-61.56	2285	20231103	16.41	6920	-61.56	20230904	2285	16.41	20231103	6920	-61.56	20230904	2285	16.41	20231103	1.69	N	069540	500	143 억	422442	N	N	305	N	N
109	20231211	130551	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2685	-10	5	-0.37	1438831280	546878	20.66	2670	2715	2515	3500	1890	2695	2630.99	1.48	-32264	22185	2958	2826	2563	2431	2168	2892	2497	143	805	500	1610	5	1	28626414	769	-95.89	1.13	12	1.91	-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	1.69	N	069540	500	143 억	422442	N	N	305	N	N
110	20231211	120549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2670	-25	5	-0.93	1365412695	519260	19.62	2670	2715	2515	3500	1890	2695	2629.54	1.48	-32264	12174	2958	2826	2563	2431	2168	2892	2497	143	805	500	1610	5	1	28626414	764	-95.36	1.13	12	1.81	-28.00	2366.00	6920	20230904	-61.42	2285	20231103	16.85	6920	-61.42	20230904	2285	16.85	20231103	6920	-61.42	20230904	2285	16.85	20231103	1.69	N	069540	500	143 억	422442	N	N	305	N	N
111	20231211	110547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2680	-15	5	-0.56	1179823145	449491	16.98	2670	2715	2515	3500	1890	2695	2624.80	1.48	-32264	8383	2958	2826	2563	2431	2168	2892	2497	143	805	500	1610	5	1	28626414	767	-95.71	1.13	12	1.57	-28.00	2366.00	6920	20230904	-61.27	2285	20231103	17.29	6920	-61.27	20230904	2285	17.29	20231103	6920	-61.27	20230904	2285	17.29	20231103	1.69	N	069540	500	143 억	422442	N	N	305	N	N
112	20231211	100547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2655	-40	5	-1.48	881570580	338114	12.78	2670	2695	2515	3500	1890	2695	2607.32	1.48	-32264	12806	2958	2826	2563	2431	2168	2892	2497	143	805	500	1610	5	1	28626414	760	-94.82	1.12	12	1.18	-28.00	2366.00	6920	20230904	-61.63	2285	20231103	16.19	6920	-61.63	20230904	2285	16.19	20231103	6920	-61.63	20230904	2285	16.19	20231103	1.69	N	069540	500	143 억	422442	N	N	305	N	N
113	20231211	090545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2615	-80	5	-2.97	241597315	92844	3.51	2670	2670	2515	3500	1890	2695	2602.18	1.48	-32264	17486	2958	2826	2563	2431	2168	2892	2497	143	805	500	1610	5	1	28626414	749	-93.39	1.11	12	0.32	-28.00	2366.00	6920	20230904	-62.21	2285	20231103	14.44	6920	-62.21	20230904	2285	14.44	20231103	6920	-62.21	20230904	2285	14.44	20231103	1.69	N	069540	500	143 억	422442	N	N	305	N	N
114	20231208	160541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2695	-130	5	-4.60	6583308205	2638771	295.29	2430	2695	2300	3670	1980	2825	2494.47	1.48	0	35126	3041	2932	2846	2737	2651	2987	2792	143	845	500	1690	5	1	28626414	771	-96.25	1.14	12	9.22	-28.00	2366.00	6920	20230904	-61.05	2285	20231103	17.94	6920	-61.05	20230904	2285	17.94	20231103	6920	-61.05	20230904	2285	17.94	20231103	1.75	N	069540	500	143 억	422442	N	N	305	N	N
115	20231208	150543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2655	-170	5	-6.02	6340787905	2548008	285.13	2430	2665	2300	3670	1980	2825	2488.50	1.48	0	43310	3041	2932	2846	2737	2651	2987	2792	143	845	500	1690	5	1	28626414	760	-94.82	1.12	12	8.90	-28.00	2366.00	6920	20230904	-61.63	2285	20231103	16.19	6920	-61.63	20230904	2285	16.19	20231103	6920	-61.63	20230904	2285	16.19	20231103	1.75	N	069540	500	143 억	422442	N	N	34	N	N
116	20231208	140542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2600	-225	5	-7.96	5823042130	2351535	263.15	2430	2630	2300	3670	1980	2825	2476.24	1.48	0	39589	3041	2932	2846	2737	2651	2987	2792	143	845	500	1690	5	1	28626414	744	-92.86	1.10	12	8.21	-28.00	2366.00	6920	20230904	-62.43	2285	20231103	13.79	6920	-62.43	20230904	2285	13.79	20231103	6920	-62.43	20230904	2285	13.79	20231103	1.75	N	069540	500	143 억	422442	N	N	34	N	N
117	20231208	130542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2535	-290	5	-10.27	5524108805	2235459	250.16	2430	2630	2300	3670	1980	2825	2471.10	1.48	0	18448	3041	2932	2846	2737	2651	2987	2792	143	845	500	1690	5	1	28626414	726	-90.54	1.07	12	7.81	-28.00	2366.00	6920	20230904	-63.37	2285	20231103	10.94	6920	-63.37	20230904	2285	10.94	20231103	6920	-63.37	20230904	2285	10.94	20231103	1.75	N	069540	500	143 억	422442	N	N	34	N	N
118	20231208	120538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2550	-275	5	-9.73	5057983045	2051065	229.52	2430	2630	2300	3670	1980	2825	2465.99	1.48	0	67996	3041	2932	2846	2737	2651	2987	2792	143	845	500	1690	5	1	28626414	730	-91.07	1.08	12	7.16	-28.00	2366.00	6920	20230904	-63.15	2285	20231103	11.60	6920	-63.15	20230904	2285	11.60	20231103	6920	-63.15	20230904	2285	11.60	20231103	1.75	N	069540	500	143 억	422442	N	N	34	N	N
119	20231208	110537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2470	-355	5	-12.57	4420467130	1800749	201.51	2430	2630	2300	3670	1980	2825	2454.75	1.48	0	65419	3041	2932	2846	2737	2651	2987	2792	143	845	500	1690	5	1	28626414	707	-88.21	1.04	12	6.29	-28.00	2366.00	6920	20230904	-64.31	2285	20231103	8.10	6920	-64.31	20230904	2285	8.10	20231103	6920	-64.31	20230904	2285	8.10	20231103	1.75	N	069540	500	143 억	422442	N	N	34	N	N
120	20231208	100544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2470	-355	5	-12.57	3678102130	1499448	167.80	2430	2630	2300	3670	1980	2825	2452.92	1.48	0	50850	3041	2932	2846	2737	2651	2987	2792	143	845	500	1690	5	1	28626414	707	-88.21	1.04	12	5.24	-28.00	2366.00	6920	20230904	-64.31	2285	20231103	8.10	6920	-64.31	20230904	2285	8.10	20231103	6920	-64.31	20230904	2285	8.10	20231103	1.75	N	069540	500	143 억	422442	N	N	34	N	N
121	20231208	090536	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2555	-270	5	-9.56	861351715	350621	39.24	2430	2555	2360	3670	1980	2825	2456.44	1.48	0	66707	3041	2932	2846	2737	2651	2987	2792	143	845	500	1690	5	1	28626414	731	-91.25	1.08	12	1.22	-28.00	2366.00	6920	20230904	-63.08	2285	20231103	11.82	6920	-63.08	20230904	2285	11.82	20231103	6920	-63.08	20230904	2285	11.82	20231103	1.75	N	069540	500	143 억	422442	N	N	34	N	N
122	20231207	160539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2825	55	2	1.99	2078995955	731272	47.08	2790	2955	2760	3600	1940	2770	2843.02	1.12	0	90522	3160	2965	2810	2615	2460	2887	2537	143	830	500	1660	5	1	28626414	809	-100.89	1.19	12	2.55	-28.00	2366.00	6920	20230904	-59.18	2285	20231103	23.63	6920	-59.18	20230904	2285	23.63	20231103	6920	-59.18	20230904	2285	23.63	20231103	1.81	N	069540	500	143 억	321506	N	N	34	N	N
123	20231207	150539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2810	40	2	1.44	1997383540	702290	45.22	2790	2955	2760	3600	1940	2770	2844.10	1.12	0	96787	3160	2965	2810	2615	2460	2887	2537	143	830	500	1660	5	1	28626414	804	-100.36	1.19	12	2.45	-28.00	2366.00	6920	20230904	-59.39	2285	20231103	22.98	6920	-59.39	20230904	2285	22.98	20231103	6920	-59.39	20230904	2285	22.98	20231103	1.81	N	069540	500	143 억	321506	N	N	25	N	N
124	20231207	140536	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2860	90	2	3.25	1505275485	526086	33.87	2790	2955	2760	3600	1940	2770	2861.27	1.12	0	15711	3160	2965	2810	2615	2460	2887	2537	143	830	500	1660	5	1	28626414	819	-102.14	1.21	12	1.84	-28.00	2366.00	6920	20230904	-58.67	2285	20231103	25.16	6920	-58.67	20230904	2285	25.16	20231103	6920	-58.67	20230904	2285	25.16	20231103	1.81	N	069540	500	143 억	321506	N	N	25	N	N
125	20231207	130537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	100	2	3.61	1362834190	476381	30.67	2790	2955	2760	3600	1940	2770	2860.81	1.12	0	36602	3160	2965	2810	2615	2460	2887	2537	143	830	500	1660	5	1	28626414	822	-102.50	1.21	12	1.66	-28.00	2366.00	6920	20230904	-58.53	2285	20231103	25.60	6920	-58.53	20230904	2285	25.60	20231103	6920	-58.53	20230904	2285	25.60	20231103	1.81	N	069540	500	143 억	321506	N	N	25	N	N
126	20231207	120539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2850	80	2	2.89	1218353320	425938	27.42	2790	2955	2760	3600	1940	2770	2860.40	1.12	0	37196	3160	2965	2810	2615	2460	2887	2537	143	830	500	1660	5	1	28626414	816	-101.79	1.20	12	1.49	-28.00	2366.00	6920	20230904	-58.82	2285	20231103	24.73	6920	-58.82	20230904	2285	24.73	20231103	6920	-58.82	20230904	2285	24.73	20231103	1.81	N	069540	500	143 억	321506	N	N	25	N	N
127	20231207	110535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2810	40	2	1.44	1085813700	379415	24.43	2790	2955	2760	3600	1940	2770	2861.81	1.12	0	31639	3160	2965	2810	2615	2460	2887	2537	143	830	500	1660	5	1	28626414	804	-100.36	1.19	12	1.33	-28.00	2366.00	6920	20230904	-59.39	2285	20231103	22.98	6920	-59.39	20230904	2285	22.98	20231103	6920	-59.39	20230904	2285	22.98	20231103	1.81	N	069540	500	143 억	321506	N	N	25	N	N
128	20231207	100534	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	100	2	3.61	886448290	308349	19.85	2790	2955	2760	3600	1940	2770	2874.82	1.12	0	41294	3160	2965	2810	2615	2460	2887	2537	143	830	500	1660	5	1	28626414	822	-102.50	1.21	12	1.08	-28.00	2366.00	6920	20230904	-58.53	2285	20231103	25.60	6920	-58.53	20230904	2285	25.60	20231103	6920	-58.53	20230904	2285	25.60	20231103	1.81	N	069540	500	143 억	321506	N	N	25	N	N
129	20231207	090539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	100	2	3.61	189531680	66538	4.28	2790	2915	2760	3600	1940	2770	2848.47	1.12	0	-7864	3160	2965	2810	2615	2460	2887	2537	143	830	500	1660	5	1	28626414	822	-102.50	1.21	12	0.23	-28.00	2366.00	6920	20230904	-58.53	2285	20231103	25.60	6920	-58.53	20230904	2285	25.60	20231103	6920	-58.53	20230904	2285	25.60	20231103	1.81	N	069540	500	143 억	321506	N	N	25	N	N
130	20231206	160530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2770	-265	5	-8.73	4241741395	1540883	313.62	2945	3005	2655	3945	2125	3035	2752.79	1.20	0	-21598	3361	3197	3116	2952	2871	3157	2912	143	910	500	1820	5	1	28626414	793	-98.93	1.17	12	5.38	-28.00	2366.00	6920	20230904	-59.97	2285	20231103	21.23	6920	-59.97	20230904	2285	21.23	20231103	6920	-59.97	20230904	2285	21.23	20231103	1.78	N	069540	500	143 억	342807	N	N	25	N	N
131	20231206	150539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2760	-275	5	-9.06	4140125005	1504158	306.14	2945	3005	2655	3945	2125	3035	2752.45	1.20	0	-26826	3361	3197	3116	2952	2871	3157	2912	143	910	500	1820	5	1	28626414	790	-98.57	1.17	12	5.25	-28.00	2366.00	6920	20230904	-60.12	2285	20231103	20.79	6920	-60.12	20230904	2285	20.79	20231103	6920	-60.12	20230904	2285	20.79	20231103	1.78	N	069540	500	143 억	342807	N	N	362	N	N
132	20231206	140537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2755	-280	5	-9.23	3892267125	1414234	287.84	2945	3005	2655	3945	2125	3035	2752.21	1.20	0	-11746	3361	3197	3116	2952	2871	3157	2912	143	910	500	1820	5	1	28626414	789	-98.39	1.16	12	4.94	-28.00	2366.00	6920	20230904	-60.19	2285	20231103	20.57	6920	-60.19	20230904	2285	20.57	20231103	6920	-60.19	20230904	2285	20.57	20231103	1.78	N	069540	500	143 억	342807	N	N	362	N	N
133	20231206	130532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2780	-255	5	-8.40	3415464635	1242125	252.81	2945	3005	2655	3945	2125	3035	2749.69	1.20	0	620	3361	3197	3116	2952	2871	3157	2912	143	910	500	1820	5	1	28626414	796	-99.29	1.17	12	4.34	-28.00	2366.00	6920	20230904	-59.83	2285	20231103	21.66	6920	-59.83	20230904	2285	21.66	20231103	6920	-59.83	20230904	2285	21.66	20231103	1.78	N	069540	500	143 억	342807	N	N	362	N	N
134	20231206	120528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2740	-295	5	-9.72	3056083140	1111394	226.20	2945	3005	2655	3945	2125	3035	2749.77	1.20	0	28816	3361	3197	3116	2952	2871	3157	2912	143	910	500	1820	5	1	28626414	784	-97.86	1.16	12	3.88	-28.00	2366.00	6920	20230904	-60.40	2285	20231103	19.91	6920	-60.40	20230904	2285	19.91	20231103	6920	-60.40	20230904	2285	19.91	20231103	1.78	N	069540	500	143 억	342807	N	N	362	N	N
135	20231206	110540	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2730	-305	5	-10.05	2774496055	1009350	205.43	2945	3005	2655	3945	2125	3035	2748.79	1.20	0	36752	3361	3197	3116	2952	2871	3157	2912	143	910	500	1820	5	1	28626414	782	-97.50	1.15	12	3.53	-28.00	2366.00	6920	20230904	-60.55	2285	20231103	19.47	6920	-60.55	20230904	2285	19.47	20231103	6920	-60.55	20230904	2285	19.47	20231103	1.78	N	069540	500	143 억	342807	N	N	362	N	N
136	20231206	100535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2735	-300	5	-9.88	2258866795	819544	166.80	2945	3005	2655	3945	2125	3035	2756.25	1.20	0	28436	3361	3197	3116	2952	2871	3157	2912	143	910	500	1820	5	1	28626414	783	-97.68	1.16	12	2.86	-28.00	2366.00	6920	20230904	-60.48	2285	20231103	19.69	6920	-60.48	20230904	2285	19.69	20231103	6920	-60.48	20230904	2285	19.69	20231103	1.78	N	069540	500	143 억	342807	N	N	362	N	N
137	20231206	090534	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2670	-365	5	-12.03	574853645	206007	41.93	2945	3005	2655	3945	2125	3035	2790.46	1.20	0	23261	3361	3197	3116	2952	2871	3157	2912	143	910	500	1820	5	1	28626414	764	-95.36	1.13	12	0.72	-28.00	2366.00	6920	20230904	-61.42	2285	20231103	16.85	6920	-61.42	20230904	2285	16.85	20231103	6920	-61.42	20230904	2285	16.85	20231103	1.78	N	069540	500	143 억	342807	Y	N	362	N	N
138	20231205	160536	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3035	-90	5	-2.88	1522405600	487020	29.16	3130	3280	3035	4060	2190	3125	3126.18	1.24	0	-7035	3951	3537	3321	2907	2691	3430	2800	143	935	500	1870	5	1	28626414	869	-108.39	1.28	12	1.70	-28.00	2366.00	6920	20230904	-56.14	2285	20231103	32.82	6920	-56.14	20230904	2285	32.82	20231103	6920	-56.14	20230904	2285	32.82	20231103	1.64	N	069540	500	143 억	356186	N	N	362	N	N
139	20231205	150535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3075	-50	5	-1.60	1319636870	420522	25.18	3130	3280	3070	4060	2190	3125	3138.09	1.24	0	-10311	3951	3537	3321	2907	2691	3430	2800	143	935	500	1870	5	1	28626414	880	-109.82	1.30	12	1.47	-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	1.64	N	069540	500	143 억	356186	N	N	57	N	N
140	20231205	140535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3125	0	3	0.00	1033178085	328049	19.64	3130	3280	3100	4060	2190	3125	3149.46	1.24	0	20862	3951	3537	3321	2907	2691	3430	2800	143	935	500	1870	5	1	28626414	895	-111.61	1.32	12	1.15	-28.00	2366.00	6920	20230904	-54.84	2285	20231103	36.76	6920	-54.84	20230904	2285	36.76	20231103	6920	-54.84	20230904	2285	36.76	20231103	1.64	N	069540	500	143 억	356186	N	N	57	N	N
141	20231205	130534	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3135	10	2	0.32	926163080	293868	17.59	3130	3280	3100	4060	2190	3125	3151.63	1.24	0	36994	3951	3537	3321	2907	2691	3430	2800	143	935	500	1870	5	1	28626414	897	-111.96	1.33	12	1.03	-28.00	2366.00	6920	20230904	-54.70	2285	20231103	37.20	6920	-54.70	20230904	2285	37.20	20231103	6920	-54.70	20230904	2285	37.20	20231103	1.64	N	069540	500	143 억	356186	N	N	57	N	N
142	20231205	120530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3160	35	2	1.12	821614585	260430	15.59	3130	3280	3100	4060	2190	3125	3154.84	1.24	0	46456	3951	3537	3321	2907	2691	3430	2800	143	935	500	1870	5	1	28626414	905	-112.86	1.34	12	0.91	-28.00	2366.00	6920	20230904	-54.34	2285	20231103	38.29	6920	-54.34	20230904	2285	38.29	20231103	6920	-54.34	20230904	2285	38.29	20231103	1.64	N	069540	500	143 억	356186	N	N	57	N	N
143	20231205	110530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3155	30	2	0.96	760141070	240829	14.42	3130	3280	3100	4060	2190	3125	3156.35	1.24	0	49325	3951	3537	3321	2907	2691	3430	2800	143	935	500	1870	5	1	28626414	903	-112.68	1.33	12	0.84	-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	1.64	N	069540	500	143 억	356186	N	N	57	N	N
144	20231205	100532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3195	70	2	2.24	615572630	195399	11.70	3130	3280	3100	4060	2190	3125	3150.34	1.24	0	42406	3951	3537	3321	2907	2691	3430	2800	143	935	500	1870	5	1	28626414	915	-114.11	1.35	12	0.68	-28.00	2366.00	6920	20230904	-53.83	2285	20231103	39.82	6920	-53.83	20230904	2285	39.82	20231103	6920	-53.83	20230904	2285	39.82	20231103	1.64	N	069540	500	143 억	356186	N	N	57	N	N
145	20231205	090530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3165	40	2	1.28	94839890	29734	1.78	3130	3280	3125	4060	2190	3125	3189.61	1.24	0	-9873	3951	3537	3321	2907	2691	3430	2800	143	935	500	1870	5	1	28626414	906	-113.04	1.34	12	0.10	-28.00	2366.00	6920	20230904	-54.26	2285	20231103	38.51	6920	-54.26	20230904	2285	38.51	20231103	6920	-54.26	20230904	2285	38.51	20231103	1.64	N	069540	500	143 억	356186	N	N	57	N	N
146	20231204	160530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3125	-35	5	-1.11	5681767620	1667100	510.92	3400	3735	3105	4105	2215	3160	3408.28	1.82	0	-166240	3356	3257	3171	3072	2986	3215	3030	143	945	500	1890	5	1	28626414	895	-111.61	1.32	12	5.82	-28.00	2366.00	6920	20230904	-54.84	2285	20231103	36.76	6920	-54.84	20230904	2285	36.76	20231103	6920	-54.84	20230904	2285	36.76	20231103	1.66	N	069540	500	143 억	522380	N	N	57	N	N
147	20231204	150532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3120	-40	5	-1.27	5558234850	1627519	498.79	3400	3735	3105	4105	2215	3160	3415.16	1.82	0	-166661	3356	3257	3171	3072	2986	3215	3030	143	945	500	1890	5	1	28626414	893	-111.43	1.32	12	5.69	-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	1.66	N	069540	500	143 억	522380	N	N	381	N	N
148	20231204	140528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3130	-30	5	-0.95	5274183575	1536888	471.02	3400	3735	3110	4105	2215	3160	3431.73	1.82	0	-137486	3356	3257	3171	3072	2986	3215	3030	143	945	500	1890	5	1	28626414	896	-111.79	1.32	12	5.37	-28.00	2366.00	6920	20230904	-54.77	2285	20231103	36.98	6920	-54.77	20230904	2285	36.98	20231103	6920	-54.77	20230904	2285	36.98	20231103	1.66	N	069540	500	143 억	522380	N	N	381	N	N
149	20231204	130527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3230	70	2	2.22	4894098080	1417203	434.34	3400	3735	3215	4105	2215	3160	3453.35	1.82	0	-117923	3356	3257	3171	3072	2986	3215	3030	143	945	500	1890	5	1	28626414	925	-115.36	1.37	12	4.95	-28.00	2366.00	6920	20230904	-53.32	2285	20231103	41.36	6920	-53.32	20230904	2285	41.36	20231103	6920	-53.32	20230904	2285	41.36	20231103	1.66	N	069540	500	143 억	522380	N	N	381	N	N
150	20231204	120526	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3295	135	2	4.27	4672912415	1349328	413.54	3400	3735	3240	4105	2215	3160	3463.14	1.82	0	-101176	3356	3257	3171	3072	2986	3215	3030	143	945	500	1890	5	1	28626414	943	-117.68	1.39	12	4.71	-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	1.66	N	069540	500	143 억	522380	N	N	381	N	N
151	20231204	110529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3320	160	2	5.06	4546256890	1310978	401.78	3400	3735	3240	4105	2215	3160	3467.84	1.82	0	-81436	3356	3257	3171	3072	2986	3215	3030	143	945	500	1890	5	1	28626414	950	-118.57	1.40	12	4.58	-28.00	2366.00	6920	20230904	-52.02	2285	20231103	45.30	6920	-52.02	20230904	2285	45.30	20231103	6920	-52.02	20230904	2285	45.30	20231103	1.66	N	069540	500	143 억	522380	N	N	381	N	N
152	20231204	100528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3355	195	2	6.17	4092481140	1173175	359.55	3400	3735	3280	4105	2215	3160	3488.38	1.82	0	-91414	3356	3257	3171	3072	2986	3215	3030	143	945	500	1890	5	1	28626414	960	-119.82	1.42	12	4.10	-28.00	2366.00	6920	20230904	-51.52	2285	20231103	46.83	6920	-51.52	20230904	2285	46.83	20231103	6920	-51.52	20230904	2285	46.83	20231103	1.66	N	069540	500	143 억	522380	N	N	381	N	N
153	20231204	090527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3460	300	2	9.49	1669904165	464099	142.23	3400	3735	3400	4105	2215	3160	3598.16	1.82	0	-75793	3356	3257	3171	3072	2986	3215	3030	143	945	500	1890	5	1	28626414	990	-123.57	1.46	12	1.62	-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	1.66	N	069540	500	143 억	522380	N	N	381	N	N
154	20231201	160528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3160	10	2	0.32	1036193820	325724	66.77	3200	3270	3085	4095	2205	3150	3181.21	1.81	0	4006	3390	3270	3160	3040	2930	3330	3100	143	945	500	1890	5	1	28626414	905	-112.86	1.34	12	1.14	-28.00	2366.00	6920	20230904	-54.34	2285	20231103	38.29	6920	-54.34	20230904	2285	38.29	20231103	6920	-54.34	20230904	2285	38.29	20231103	1.59	N	069540	500	143 억	518184	N	N	381	N	N
155	20231201	150527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3175	25	2	0.79	954201905	299808	61.46	3200	3270	3085	4095	2205	3150	3182.71	1.81	0	-2461	3390	3270	3160	3040	2930	3330	3100	143	945	500	1890	5	1	28626414	909	-113.39	1.34	12	1.05	-28.00	2366.00	6920	20230904	-54.12	2285	20231103	38.95	6920	-54.12	20230904	2285	38.95	20231103	6920	-54.12	20230904	2285	38.95	20231103	1.59	N	069540	500	143 억	518184	N	N	191	N	N
156	20231201	140527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3175	25	2	0.79	744784650	234810	48.13	3200	3270	3085	4095	2205	3150	3171.86	1.81	0	-8561	3390	3270	3160	3040	2930	3330	3100	143	945	500	1890	5	1	28626414	909	-113.39	1.34	12	0.82	-28.00	2366.00	6920	20230904	-54.12	2285	20231103	38.95	6920	-54.12	20230904	2285	38.95	20231103	6920	-54.12	20230904	2285	38.95	20231103	1.59	N	069540	500	143 억	518184	N	N	191	N	N
157	20231201	130526	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3160	10	2	0.32	669551220	210980	43.25	3200	3270	3085	4095	2205	3150	3173.53	1.81	0	-385	3390	3270	3160	3040	2930	3330	3100	143	945	500	1890	5	1	28626414	905	-112.86	1.34	12	0.74	-28.00	2366.00	6920	20230904	-54.34	2285	20231103	38.29	6920	-54.34	20230904	2285	38.29	20231103	6920	-54.34	20230904	2285	38.29	20231103	1.59	N	069540	500	143 억	518184	N	N	191	N	N
158	20231201	120531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3170	20	2	0.63	613388285	193270	39.62	3200	3270	3085	4095	2205	3150	3173.74	1.81	0	6071	3390	3270	3160	3040	2930	3330	3100	143	945	500	1890	5	1	28626414	907	-113.21	1.34	12	0.68	-28.00	2366.00	6920	20230904	-54.19	2285	20231103	38.73	6920	-54.19	20230904	2285	38.73	20231103	6920	-54.19	20230904	2285	38.73	20231103	1.59	N	069540	500	143 억	518184	N	N	191	N	N
159	20231201	110528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3220	70	2	2.22	508749695	160400	32.88	3200	3270	3085	4095	2205	3150	3171.76	1.81	0	13698	3390	3270	3160	3040	2930	3330	3100	143	945	500	1890	5	1	28626414	922	-115.00	1.36	12	0.56	-28.00	2366.00	6920	20230904	-53.47	2285	20231103	40.92	6920	-53.47	20230904	2285	40.92	20231103	6920	-53.47	20230904	2285	40.92	20231103	1.59	N	069540	500	143 억	518184	N	N	191	N	N
160	20231201	100531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3135	-15	5	-0.48	233490755	74561	15.28	3200	3220	3085	4095	2205	3150	3131.54	1.81	0	-3368	3390	3270	3160	3040	2930	3330	3100	143	945	500	1890	5	1	28626414	897	-111.96	1.33	12	0.26	-28.00	2366.00	6920	20230904	-54.70	2285	20231103	37.20	6920	-54.70	20230904	2285	37.20	20231103	6920	-54.70	20230904	2285	37.20	20231103	1.59	N	069540	500	143 억	518184	N	N	191	N	N
161	20231201	090525	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3155	5	2	0.16	58128370	18292	3.75	3200	3220	3155	4095	2205	3150	3177.80	1.81	0	-7708	3390	3270	3160	3040	2930	3330	3100	143	945	500	1890	5	1	28626414	903	-112.68	1.33	12	0.06	-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	1.59	N	069540	500	143 억	518184	N	N	191	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History