104 lines
44 KiB
CSV
104 lines
44 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240229,160545,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3935,-35,5,-0.88,174764640,44421,142.23,3955,3970,3915,5160,2780,3970,3934.27,1.62,0,-37,4010,3990,3960,3940,3910,4000,3950,160,1190,500,2850,5,1,32089259,1263,10.61,0.54,12,0.14,371.00,7300.00,5390,20230306,-26.99,3610,20231023,9.00,4135,-4.84,20240130,3875,1.55,20240104,5390,-26.99,20230306,3610,9.00,20231023,3.15,N,061040,500,160 억,,519726,N,N,4,N,00,N
|
||
|
|
20240229,150547,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3955,-15,5,-0.38,124563645,31658,101.37,3955,3970,3915,5160,2780,3970,3934.67,1.62,0,-1,4010,3990,3960,3940,3910,4000,3950,160,1190,500,2850,5,1,32089259,1269,10.66,0.54,12,0.10,371.00,7300.00,5390,20230306,-26.62,3610,20231023,9.56,4135,-4.35,20240130,3875,2.06,20240104,5390,-26.62,20230306,3610,9.56,20231023,3.15,N,061040,500,160 억,,519726,N,N,4,N,00,N
|
||
|
|
20240229,140547,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3955,-15,5,-0.38,118441445,30106,96.40,3955,3970,3915,5160,2780,3970,3934.15,1.62,0,3,4010,3990,3960,3940,3910,4000,3950,160,1190,500,2850,5,1,32089259,1269,10.66,0.54,12,0.09,371.00,7300.00,5390,20230306,-26.62,3610,20231023,9.56,4135,-4.35,20240130,3875,2.06,20240104,5390,-26.62,20230306,3610,9.56,20231023,3.15,N,061040,500,160 억,,519726,N,N,4,N,00,N
|
||
|
|
20240229,130548,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3935,-35,5,-0.88,91459965,23261,74.48,3955,3970,3915,5160,2780,3970,3931.90,1.62,0,-33,4010,3990,3960,3940,3910,4000,3950,160,1190,500,2850,5,1,32089259,1263,10.61,0.54,12,0.07,371.00,7300.00,5390,20230306,-26.99,3610,20231023,9.00,4135,-4.84,20240130,3875,1.55,20240104,5390,-26.99,20230306,3610,9.00,20231023,3.15,N,061040,500,160 억,,519726,N,N,4,N,00,N
|
||
|
|
20240229,120546,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3935,-35,5,-0.88,50353130,12807,41.01,3955,3970,3915,5160,2780,3970,3931.69,1.62,0,-1646,4010,3990,3960,3940,3910,4000,3950,160,1190,500,2850,5,1,32089259,1263,10.61,0.54,12,0.04,371.00,7300.00,5390,20230306,-26.99,3610,20231023,9.00,4135,-4.84,20240130,3875,1.55,20240104,5390,-26.99,20230306,3610,9.00,20231023,3.15,N,061040,500,160 억,,519726,N,N,4,N,00,N
|
||
|
|
20240229,110548,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3925,-45,5,-1.13,38359865,9750,31.22,3955,3970,3915,5160,2780,3970,3934.35,1.62,0,-1522,4010,3990,3960,3940,3910,4000,3950,160,1190,500,2850,5,1,32089259,1260,10.58,0.54,12,0.03,371.00,7300.00,5390,20230306,-27.18,3610,20231023,8.73,4135,-5.08,20240130,3875,1.29,20240104,5390,-27.18,20230306,3610,8.73,20231023,3.15,N,061040,500,160 억,,519726,N,N,4,N,00,N
|
||
|
|
20240229,100547,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3935,-35,5,-0.88,33223690,8442,27.03,3955,3970,3915,5160,2780,3970,3935.52,1.62,0,-1257,4010,3990,3960,3940,3910,4000,3950,160,1190,500,2850,5,1,32089259,1263,10.61,0.54,12,0.03,371.00,7300.00,5390,20230306,-26.99,3610,20231023,9.00,4135,-4.84,20240130,3875,1.55,20240104,5390,-26.99,20230306,3610,9.00,20231023,3.15,N,061040,500,160 억,,519726,N,N,4,N,00,N
|
||
|
|
20240229,090547,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3950,-20,5,-0.50,3727610,943,3.02,3955,3970,3950,5160,2780,3970,3952.93,1.62,0,-423,4010,3990,3960,3940,3910,4000,3950,160,1190,500,2850,5,1,32089259,1268,10.65,0.54,12,0.00,371.00,7300.00,5390,20230306,-26.72,3610,20231023,9.42,4135,-4.47,20240130,3875,1.94,20240104,5390,-26.72,20230306,3610,9.42,20231023,3.15,N,061040,500,160 억,,519726,N,N,4,N,00,N
|
||
|
|
20240228,160514,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3970,0,3,0.00,122755025,31080,57.70,3950,3980,3930,5160,2780,3970,3949.62,1.63,0,-3740,4020,3995,3950,3925,3880,4007,3937,160,1190,500,2850,5,1,32089259,1274,10.70,0.54,12,0.10,371.00,7300.00,5390,20230306,-26.35,3610,20231023,9.97,4135,-3.99,20240130,3875,2.45,20240104,5390,-26.35,20230306,3610,9.97,20231023,3.13,N,061040,500,160 억,,522775,N,N,4,N,00,N
|
||
|
|
20240228,150515,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3940,-30,5,-0.76,94805930,24033,44.62,3950,3980,3930,5160,2780,3970,3944.82,1.63,0,-2893,4020,3995,3950,3925,3880,4007,3937,160,1190,500,2850,5,1,32089259,1264,10.62,0.54,12,0.07,371.00,7300.00,5390,20230306,-26.90,3610,20231023,9.14,4135,-4.72,20240130,3875,1.68,20240104,5390,-26.90,20230306,3610,9.14,20231023,3.13,N,061040,500,160 억,,522775,N,N,0,N,00,N
|
||
|
|
20240228,140547,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3950,-20,5,-0.50,74447700,18856,35.01,3950,3980,3930,5160,2780,3970,3948.22,1.63,0,-2862,4020,3995,3950,3925,3880,4007,3937,160,1190,500,2850,5,1,32089259,1268,10.65,0.54,12,0.06,371.00,7300.00,5390,20230306,-26.72,3610,20231023,9.42,4135,-4.47,20240130,3875,1.94,20240104,5390,-26.72,20230306,3610,9.42,20231023,3.13,N,061040,500,160 억,,522775,N,N,0,N,00,N
|
||
|
|
20240228,130548,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3940,-30,5,-0.76,68678550,17393,32.29,3950,3980,3930,5160,2780,3970,3948.63,1.63,0,-2924,4020,3995,3950,3925,3880,4007,3937,160,1190,500,2850,5,1,32089259,1264,10.62,0.54,12,0.05,371.00,7300.00,5390,20230306,-26.90,3610,20231023,9.14,4135,-4.72,20240130,3875,1.68,20240104,5390,-26.90,20230306,3610,9.14,20231023,3.13,N,061040,500,160 억,,522775,N,N,0,N,00,N
|
||
|
|
20240228,120548,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3935,-35,5,-0.88,61232435,15503,28.78,3950,3980,3930,5160,2780,3970,3949.72,1.63,0,-2912,4020,3995,3950,3925,3880,4007,3937,160,1190,500,2850,5,1,32089259,1263,10.61,0.54,12,0.05,371.00,7300.00,5390,20230306,-26.99,3610,20231023,9.00,4135,-4.84,20240130,3875,1.55,20240104,5390,-26.99,20230306,3610,9.00,20231023,3.13,N,061040,500,160 억,,522775,N,N,0,N,00,N
|
||
|
|
20240228,110525,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3965,-5,5,-0.13,46421195,11754,21.82,3950,3980,3930,5160,2780,3970,3949.40,1.63,0,-772,4020,3995,3950,3925,3880,4007,3937,160,1190,500,2850,5,1,32089259,1272,10.69,0.54,12,0.04,371.00,7300.00,5390,20230306,-26.44,3610,20231023,9.83,4135,-4.11,20240130,3875,2.32,20240104,5390,-26.44,20230306,3610,9.83,20231023,3.13,N,061040,500,160 억,,522775,N,N,0,N,00,N
|
||
|
|
20240228,100545,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3935,-35,5,-0.88,38730355,9802,18.20,3950,3980,3935,5160,2780,3970,3951.27,1.63,0,-25,4020,3995,3950,3925,3880,4007,3937,160,1190,500,2850,5,1,32089259,1263,10.61,0.54,12,0.03,371.00,7300.00,5390,20230306,-26.99,3610,20231023,9.00,4135,-4.84,20240130,3875,1.55,20240104,5390,-26.99,20230306,3610,9.00,20231023,3.13,N,061040,500,160 억,,522775,N,N,0,N,00,N
|
||
|
|
20240228,090547,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3975,5,2,0.13,3071790,775,1.44,3950,3980,3950,5160,2780,3970,3963.60,1.63,0,-54,4020,3995,3950,3925,3880,4007,3937,160,1190,500,2850,5,1,32089259,1276,10.71,0.54,12,0.00,371.00,7300.00,5390,20230306,-26.25,3610,20231023,10.11,4135,-3.87,20240130,3875,2.58,20240104,5390,-26.25,20230306,3610,10.11,20231023,3.13,N,061040,500,160 억,,522775,N,N,0,N,00,N
|
||
|
|
20240227,160546,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3970,0,3,0.00,211421495,53738,105.21,3935,3975,3905,5160,2780,3970,3934.21,1.67,0,-12575,4030,4000,3970,3940,3910,3985,3925,160,1190,500,2850,5,1,32089259,1274,10.70,0.54,12,0.17,371.00,7300.00,5390,20230221,-26.35,3610,20231023,9.97,4135,-3.99,20240130,3875,2.45,20240104,5390,-26.35,20230306,3610,9.97,20231023,3.14,N,061040,500,160 억,,535391,N,N,45,N,00,N
|
||
|
|
20240227,150548,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3945,-25,5,-0.63,193052990,49105,96.14,3935,3975,3905,5160,2780,3970,3931.43,1.67,0,-11893,4030,4000,3970,3940,3910,3985,3925,160,1190,500,2850,5,1,32089259,1266,10.63,0.54,12,0.15,371.00,7300.00,5390,20230221,-26.81,3610,20231023,9.28,4135,-4.59,20240130,3875,1.81,20240104,5390,-26.81,20230306,3610,9.28,20231023,3.14,N,061040,500,160 억,,535391,N,N,45,N,00,N
|
||
|
|
20240227,140546,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3925,-45,5,-1.13,139568835,35460,69.42,3935,3975,3920,5160,2780,3970,3935.95,1.67,0,-10288,4030,4000,3970,3940,3910,3985,3925,160,1190,500,2850,5,1,32089259,1260,10.58,0.54,12,0.11,371.00,7300.00,5390,20230221,-27.18,3610,20231023,8.73,4135,-5.08,20240130,3875,1.29,20240104,5390,-27.18,20230306,3610,8.73,20231023,3.14,N,061040,500,160 억,,535391,N,N,45,N,00,N
|
||
|
|
20240227,130508,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3925,-45,5,-1.13,120404110,30573,59.86,3935,3975,3925,5160,2780,3970,3938.25,1.67,0,-9510,4030,4000,3970,3940,3910,3985,3925,160,1190,500,2850,5,1,32089259,1260,10.58,0.54,12,0.10,371.00,7300.00,5390,20230221,-27.18,3610,20231023,8.73,4135,-5.08,20240130,3875,1.29,20240104,5390,-27.18,20230306,3610,8.73,20231023,3.14,N,061040,500,160 억,,535391,N,N,45,N,00,N
|
||
|
|
20240227,120549,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3930,-40,5,-1.01,114534845,29079,56.93,3935,3975,3925,5160,2780,3970,3938.75,1.67,0,-8944,4030,4000,3970,3940,3910,3985,3925,160,1190,500,2850,5,1,32089259,1261,10.59,0.54,12,0.09,371.00,7300.00,5390,20230221,-27.09,3610,20231023,8.86,4135,-4.96,20240130,3875,1.42,20240104,5390,-27.09,20230306,3610,8.86,20231023,3.14,N,061040,500,160 억,,535391,N,N,45,N,00,N
|
||
|
|
20240227,110546,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3940,-30,5,-0.76,78090640,19810,38.78,3935,3975,3935,5160,2780,3970,3941.98,1.67,0,-6652,4030,4000,3970,3940,3910,3985,3925,160,1190,500,2850,5,1,32089259,1264,10.62,0.54,12,0.06,371.00,7300.00,5390,20230221,-26.90,3610,20231023,9.14,4135,-4.72,20240130,3875,1.68,20240104,5390,-26.90,20230306,3610,9.14,20231023,3.14,N,061040,500,160 억,,535391,N,N,45,N,00,N
|
||
|
|
20240227,100544,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3950,-20,5,-0.50,54581490,13856,27.13,3935,3975,3935,5160,2780,3970,3939.20,1.67,0,-5537,4030,4000,3970,3940,3910,3985,3925,160,1190,500,2850,5,1,32089259,1268,10.65,0.54,12,0.04,371.00,7300.00,5390,20230221,-26.72,3610,20231023,9.42,4135,-4.47,20240130,3875,1.94,20240104,5390,-26.72,20230306,3610,9.42,20231023,3.14,N,061040,500,160 억,,535391,N,N,45,N,00,N
|
||
|
|
20240227,090545,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3950,-20,5,-0.50,9013240,2289,4.48,3935,3960,3935,5160,2780,3970,3937.63,1.67,0,-544,4030,4000,3970,3940,3910,3985,3925,160,1190,500,2850,5,1,32089259,1268,10.65,0.54,12,0.01,371.00,7300.00,5390,20230221,-26.72,3610,20231023,9.42,4135,-4.47,20240130,3875,1.94,20240104,5390,-26.72,20230306,3610,9.42,20231023,3.14,N,061040,500,160 억,,535391,N,N,45,N,00,N
|
||
|
|
20240226,160544,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3970,-30,5,-0.75,201289340,50796,77.25,4000,4000,3940,5200,2800,4000,3962.69,1.72,0,-18115,4046,4022,3996,3972,3946,4035,3985,160,1200,500,2880,5,1,32089259,1274,10.70,0.54,12,0.16,371.00,7300.00,5390,20230220,-26.35,3610,20231023,9.97,4135,-3.99,20240130,3875,2.45,20240104,5390,-26.35,20230306,3610,9.97,20231023,3.15,N,061040,500,160 억,,553139,N,N,45,N,00,N
|
||
|
|
20240226,150543,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3960,-40,5,-1.00,180262385,45498,69.19,4000,4000,3940,5200,2800,4000,3961.98,1.72,0,-16955,4046,4022,3996,3972,3946,4035,3985,160,1200,500,2880,5,1,32089259,1271,10.67,0.54,12,0.14,371.00,7300.00,5390,20230220,-26.53,3610,20231023,9.70,4135,-4.23,20240130,3875,2.19,20240104,5390,-26.53,20230306,3610,9.70,20231023,3.15,N,061040,500,160 억,,553139,N,N,187,N,00,N
|
||
|
|
20240226,140543,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3965,-35,5,-0.88,157479560,39750,60.45,4000,4000,3940,5200,2800,4000,3961.75,1.72,0,-15798,4046,4022,3996,3972,3946,4035,3985,160,1200,500,2880,5,1,32089259,1272,10.69,0.54,12,0.12,371.00,7300.00,5390,20230220,-26.44,3610,20231023,9.83,4135,-4.11,20240130,3875,2.32,20240104,5390,-26.44,20230306,3610,9.83,20231023,3.15,N,061040,500,160 억,,553139,N,N,187,N,00,N
|
||
|
|
20240226,130540,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3970,-30,5,-0.75,135845560,34291,52.15,4000,4000,3940,5200,2800,4000,3961.55,1.72,0,-14982,4046,4022,3996,3972,3946,4035,3985,160,1200,500,2880,5,1,32089259,1274,10.70,0.54,12,0.11,371.00,7300.00,5390,20230220,-26.35,3610,20231023,9.97,4135,-3.99,20240130,3875,2.45,20240104,5390,-26.35,20230306,3610,9.97,20231023,3.15,N,061040,500,160 억,,553139,N,N,187,N,00,N
|
||
|
|
20240226,120540,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3965,-35,5,-0.88,133927710,33808,51.41,4000,4000,3940,5200,2800,4000,3961.42,1.72,0,-14892,4046,4022,3996,3972,3946,4035,3985,160,1200,500,2880,5,1,32089259,1272,10.69,0.54,12,0.11,371.00,7300.00,5390,20230220,-26.44,3610,20231023,9.83,4135,-4.11,20240130,3875,2.32,20240104,5390,-26.44,20230306,3610,9.83,20231023,3.15,N,061040,500,160 억,,553139,N,N,187,N,00,N
|
||
|
|
20240226,110539,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3965,-35,5,-0.88,128083410,32334,49.17,4000,4000,3940,5200,2800,4000,3961.26,1.72,0,-14210,4046,4022,3996,3972,3946,4035,3985,160,1200,500,2880,5,1,32089259,1272,10.69,0.54,12,0.10,371.00,7300.00,5390,20230220,-26.44,3610,20231023,9.83,4135,-4.11,20240130,3875,2.32,20240104,5390,-26.44,20230306,3610,9.83,20231023,3.15,N,061040,500,160 억,,553139,N,N,187,N,00,N
|
||
|
|
20240226,100536,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3965,-35,5,-0.88,47552305,11967,18.20,4000,4000,3960,5200,2800,4000,3973.62,1.72,0,-10187,4046,4022,3996,3972,3946,4035,3985,160,1200,500,2880,5,1,32089259,1272,10.69,0.54,12,0.04,371.00,7300.00,5390,20230220,-26.44,3610,20231023,9.83,4135,-4.11,20240130,3875,2.32,20240104,5390,-26.44,20230306,3610,9.83,20231023,3.15,N,061040,500,160 억,,553139,N,N,187,N,00,N
|
||
|
|
20240226,090535,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4000,0,3,0.00,2456750,615,0.94,4000,4000,3980,5200,2800,4000,3994.72,1.72,0,-447,4046,4022,3996,3972,3946,4035,3985,160,1200,500,2880,5,1,32089259,1284,10.78,0.55,12,0.00,371.00,7300.00,5390,20230220,-25.79,3610,20231023,10.80,4135,-3.26,20240130,3875,3.23,20240104,5390,-25.79,20230306,3610,10.80,20231023,3.15,N,061040,500,160 억,,553139,N,N,187,N,00,N
|
||
|
|
20240223,160538,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4000,0,3,0.00,260249915,65176,76.74,3985,4020,3970,5200,2800,4000,3993.03,1.71,0,5354,4063,4031,3968,3936,3873,4047,3952,160,1200,500,2880,5,1,32089259,1284,10.78,0.55,12,0.20,371.00,7300.00,5390,20230220,-25.79,3610,20231023,10.80,4135,-3.26,20240130,3875,3.23,20240104,5390,-25.79,20230306,3610,10.80,20231023,3.13,N,061040,500,160 억,,547664,N,N,187,N,00,N
|
||
|
|
20240223,150536,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3995,-5,5,-0.12,209778940,52534,61.85,3985,4020,3970,5200,2800,4000,3993.20,1.71,0,5400,4063,4031,3968,3936,3873,4047,3952,160,1200,500,2880,5,1,32089259,1282,10.77,0.55,12,0.16,371.00,7300.00,5390,20230220,-25.88,3610,20231023,10.66,4135,-3.39,20240130,3875,3.10,20240104,5390,-25.88,20230306,3610,10.66,20231023,3.13,N,061040,500,160 억,,547664,N,N,602,N,00,N
|
||
|
|
20240223,140536,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3995,-5,5,-0.12,179758175,45001,52.98,3985,4020,3970,5200,2800,4000,3994.54,1.71,0,5735,4063,4031,3968,3936,3873,4047,3952,160,1200,500,2880,5,1,32089259,1282,10.77,0.55,12,0.14,371.00,7300.00,5390,20230220,-25.88,3610,20231023,10.66,4135,-3.39,20240130,3875,3.10,20240104,5390,-25.88,20230306,3610,10.66,20231023,3.13,N,061040,500,160 억,,547664,N,N,602,N,00,N
|
||
|
|
20240223,130534,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4010,10,2,0.25,159084280,39823,46.89,3985,4020,3970,5200,2800,4000,3994.78,1.71,0,4701,4063,4031,3968,3936,3873,4047,3952,160,1200,500,2880,5,1,32089259,1287,10.81,0.55,12,0.12,371.00,7300.00,5390,20230220,-25.60,3610,20231023,11.08,4135,-3.02,20240130,3875,3.48,20240104,5390,-25.60,20230306,3610,11.08,20231023,3.13,N,061040,500,160 억,,547664,N,N,602,N,00,N
|
||
|
|
20240223,120534,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4000,0,3,0.00,57865425,14522,17.10,3985,4000,3970,5200,2800,4000,3984.67,1.71,0,-5572,4063,4031,3968,3936,3873,4047,3952,160,1200,500,2880,5,1,32089259,1284,10.78,0.55,12,0.05,371.00,7300.00,5390,20230220,-25.79,3610,20231023,10.80,4135,-3.26,20240130,3875,3.23,20240104,5390,-25.79,20230306,3610,10.80,20231023,3.13,N,061040,500,160 억,,547664,N,N,602,N,00,N
|
||
|
|
20240223,110529,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3985,-15,5,-0.38,35279220,8857,10.43,3985,4000,3970,5200,2800,4000,3983.20,1.71,0,-4779,4063,4031,3968,3936,3873,4047,3952,160,1200,500,2880,5,1,32089259,1279,10.74,0.55,12,0.03,371.00,7300.00,5390,20230220,-26.07,3610,20231023,10.39,4135,-3.63,20240130,3875,2.84,20240104,5390,-26.07,20230306,3610,10.39,20231023,3.13,N,061040,500,160 억,,547664,N,N,602,N,00,N
|
||
|
|
20240223,100528,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3985,-15,5,-0.38,26646395,6689,7.88,3985,4000,3970,5200,2800,4000,3983.61,1.71,0,-4192,4063,4031,3968,3936,3873,4047,3952,160,1200,500,2880,5,1,32089259,1279,10.74,0.55,12,0.02,371.00,7300.00,5390,20230220,-26.07,3610,20231023,10.39,4135,-3.63,20240130,3875,2.84,20240104,5390,-26.07,20230306,3610,10.39,20231023,3.13,N,061040,500,160 억,,547664,N,N,602,N,00,N
|
||
|
|
20240223,090532,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3980,-20,5,-0.50,3478045,873,1.03,3985,3985,3975,5200,2800,4000,3984.01,1.71,0,-414,4063,4031,3968,3936,3873,4047,3952,160,1200,500,2880,5,1,32089259,1277,10.73,0.55,12,0.00,371.00,7300.00,5390,20230220,-26.16,3610,20231023,10.25,4135,-3.75,20240130,3875,2.71,20240104,5390,-26.16,20230306,3610,10.25,20231023,3.13,N,061040,500,160 억,,547664,N,N,602,N,00,N
|
||
|
|
20240222,160524,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4000,70,2,1.78,334411245,84702,137.56,3915,4000,3905,5100,2755,3930,3948.09,1.68,0,7123,3996,3962,3941,3907,3886,3952,3897,160,1170,500,2820,5,1,32089259,1284,10.78,0.55,12,0.26,371.00,7300.00,5420,20230216,-26.20,3610,20231023,10.80,4135,-3.26,20240130,3875,3.23,20240104,5390,-25.79,20230306,3610,10.80,20231023,3.11,N,061040,500,160 억,,540511,N,N,602,N,00,N
|
||
|
|
20240222,150534,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3980,50,2,1.27,275830855,70033,113.73,3915,3980,3905,5100,2755,3930,3938.58,1.68,0,3360,3996,3962,3941,3907,3886,3952,3897,160,1170,500,2820,5,1,32089259,1277,10.73,0.55,12,0.22,371.00,7300.00,5420,20230216,-26.57,3610,20231023,10.25,4135,-3.75,20240130,3875,2.71,20240104,5390,-26.16,20230306,3610,10.25,20231023,3.11,N,061040,500,160 억,,540511,N,N,30,N,00,N
|
||
|
|
20240222,140532,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3950,20,2,0.51,180822110,46058,74.80,3915,3950,3905,5100,2755,3930,3925.97,1.68,0,-2660,3996,3962,3941,3907,3886,3952,3897,160,1170,500,2820,5,1,32089259,1268,10.65,0.54,12,0.14,371.00,7300.00,5420,20230216,-27.12,3610,20231023,9.42,4135,-4.47,20240130,3875,1.94,20240104,5390,-26.72,20230306,3610,9.42,20231023,3.11,N,061040,500,160 억,,540511,N,N,30,N,00,N
|
||
|
|
20240222,130522,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3925,-5,5,-0.13,161192225,41075,66.71,3915,3950,3905,5100,2755,3930,3924.34,1.68,0,-4764,3996,3962,3941,3907,3886,3952,3897,160,1170,500,2820,5,1,32089259,1260,10.58,0.54,12,0.13,371.00,7300.00,5420,20230216,-27.58,3610,20231023,8.73,4135,-5.08,20240130,3875,1.29,20240104,5390,-27.18,20230306,3610,8.73,20231023,3.11,N,061040,500,160 억,,540511,N,N,30,N,00,N
|
||
|
|
20240222,120529,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3930,0,3,0.00,90160915,22981,37.32,3915,3950,3905,5100,2755,3930,3923.28,1.68,0,-4802,3996,3962,3941,3907,3886,3952,3897,160,1170,500,2820,5,1,32089259,1261,10.59,0.54,12,0.07,371.00,7300.00,5420,20230216,-27.49,3610,20231023,8.86,4135,-4.96,20240130,3875,1.42,20240104,5390,-27.09,20230306,3610,8.86,20231023,3.11,N,061040,500,160 억,,540511,N,N,30,N,00,N
|
||
|
|
20240222,110525,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3915,-15,5,-0.38,64031355,16315,26.50,3915,3950,3905,5100,2755,3930,3924.69,1.68,0,-4787,3996,3962,3941,3907,3886,3952,3897,160,1170,500,2820,5,1,32089259,1256,10.55,0.54,12,0.05,371.00,7300.00,5420,20230216,-27.77,3610,20231023,8.45,4135,-5.32,20240130,3875,1.03,20240104,5390,-27.37,20230306,3610,8.45,20231023,3.11,N,061040,500,160 억,,540511,N,N,30,N,00,N
|
||
|
|
20240222,100522,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3940,10,2,0.25,39367500,10050,16.32,3915,3945,3905,5100,2755,3930,3917.16,1.68,0,-4499,3996,3962,3941,3907,3886,3952,3897,160,1170,500,2820,5,1,32089259,1264,10.62,0.54,12,0.03,371.00,7300.00,5420,20230216,-27.31,3610,20231023,9.14,4135,-4.72,20240130,3875,1.68,20240104,5390,-26.90,20230306,3610,9.14,20231023,3.11,N,061040,500,160 억,,540511,N,N,30,N,00,N
|
||
|
|
20240222,090530,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3915,-15,5,-0.38,11191215,2861,4.65,3915,3930,3905,5100,2755,3930,3911.64,1.68,0,-477,3996,3962,3941,3907,3886,3952,3897,160,1170,500,2820,5,1,32089259,1256,10.55,0.54,12,0.01,371.00,7300.00,5420,20230216,-27.77,3610,20231023,8.45,4135,-5.32,20240130,3875,1.03,20240104,5390,-27.37,20230306,3610,8.45,20231023,3.11,N,061040,500,160 억,,540511,N,N,30,N,00,N
|
||
|
|
20240221,160525,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3930,-45,5,-1.13,238229910,60482,143.95,3955,3975,3920,5160,2785,3975,3938.89,1.74,0,-17507,4028,4001,3973,3946,3918,3987,3932,160,1185,500,2860,5,1,32089259,1261,10.59,0.54,12,0.19,371.00,7300.00,5490,20230215,-28.42,3610,20231023,8.86,4135,-4.96,20240130,3875,1.42,20240104,5390,-27.09,20230221,3610,8.86,20231023,3.10,N,061040,500,160 억,,558018,N,N,30,N,00,N
|
||
|
|
20240221,150521,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3935,-40,5,-1.01,213087845,54085,128.72,3955,3975,3920,5160,2785,3975,3939.87,1.74,0,-16587,4028,4001,3973,3946,3918,3987,3932,160,1185,500,2860,5,1,32089259,1263,10.61,0.54,12,0.17,371.00,7300.00,5490,20230215,-28.32,3610,20231023,9.00,4135,-4.84,20240130,3875,1.55,20240104,5390,-26.99,20230221,3610,9.00,20231023,3.10,N,061040,500,160 억,,558018,N,N,71,N,00,N
|
||
|
|
20240221,140522,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3935,-40,5,-1.01,154137885,39084,93.02,3955,3975,3925,5160,2785,3975,3943.76,1.74,0,-12616,4028,4001,3973,3946,3918,3987,3932,160,1185,500,2860,5,1,32089259,1263,10.61,0.54,12,0.12,371.00,7300.00,5490,20230215,-28.32,3610,20231023,9.00,4135,-4.84,20240130,3875,1.55,20240104,5390,-26.99,20230221,3610,9.00,20231023,3.10,N,061040,500,160 억,,558018,N,N,71,N,00,N
|
||
|
|
20240221,130523,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3935,-40,5,-1.01,148141425,37561,89.40,3955,3975,3925,5160,2785,3975,3944.02,1.74,0,-11664,4028,4001,3973,3946,3918,3987,3932,160,1185,500,2860,5,1,32089259,1263,10.61,0.54,12,0.12,371.00,7300.00,5490,20230215,-28.32,3610,20231023,9.00,4135,-4.84,20240130,3875,1.55,20240104,5390,-26.99,20230221,3610,9.00,20231023,3.10,N,061040,500,160 억,,558018,N,N,71,N,00,N
|
||
|
|
20240221,120522,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3950,-25,5,-0.63,110618365,28038,66.73,3955,3975,3925,5160,2785,3975,3945.30,1.74,0,-11154,4028,4001,3973,3946,3918,3987,3932,160,1185,500,2860,5,1,32089259,1268,10.65,0.54,12,0.09,371.00,7300.00,5490,20230215,-28.05,3610,20231023,9.42,4135,-4.47,20240130,3875,1.94,20240104,5390,-26.72,20230221,3610,9.42,20231023,3.10,N,061040,500,160 억,,558018,N,N,71,N,00,N
|
||
|
|
20240221,110528,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3960,-15,5,-0.38,103555965,26250,62.48,3955,3975,3925,5160,2785,3975,3944.99,1.74,0,-11144,4028,4001,3973,3946,3918,3987,3932,160,1185,500,2860,5,1,32089259,1271,10.67,0.54,12,0.08,371.00,7300.00,5490,20230215,-27.87,3610,20231023,9.70,4135,-4.23,20240130,3875,2.19,20240104,5390,-26.53,20230221,3610,9.70,20231023,3.10,N,061040,500,160 억,,558018,N,N,71,N,00,N
|
||
|
|
20240221,100520,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3950,-25,5,-0.63,75447345,19147,45.57,3955,3960,3925,5160,2785,3975,3940.43,1.74,0,-11274,4028,4001,3973,3946,3918,3987,3932,160,1185,500,2860,5,1,32089259,1268,10.65,0.54,12,0.06,371.00,7300.00,5490,20230215,-28.05,3610,20231023,9.42,4135,-4.47,20240130,3875,1.94,20240104,5390,-26.72,20230221,3610,9.42,20231023,3.10,N,061040,500,160 억,,558018,N,N,71,N,00,N
|
||
|
|
20240221,090520,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3950,-25,5,-0.63,7122450,1802,4.29,3955,3960,3950,5160,2785,3975,3952.52,1.74,0,-1262,4028,4001,3973,3946,3918,3987,3932,160,1185,500,2860,5,1,32089259,1268,10.65,0.54,12,0.01,371.00,7300.00,5490,20230215,-28.05,3610,20231023,9.42,4135,-4.47,20240130,3875,1.94,20240104,5390,-26.72,20230221,3610,9.42,20231023,3.10,N,061040,500,160 억,,558018,N,N,71,N,00,N
|
||
|
|
20240220,160515,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3975,-25,5,-0.62,166523940,42012,67.81,4000,4000,3945,5200,2800,4000,3963.62,1.77,0,-9683,4050,4025,3985,3960,3920,4037,3972,160,1200,500,2880,5,1,32089259,1276,10.71,0.54,12,0.13,371.00,7300.00,5490,20230214,-27.60,3610,20231023,10.11,4135,-3.87,20240130,3875,2.58,20240104,5390,-26.25,20230220,3610,10.11,20231023,3.09,N,061040,500,160 억,,567701,N,N,71,N,00,N
|
||
|
|
20240220,150519,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3970,-30,5,-0.75,143489600,36212,58.44,4000,4000,3945,5200,2800,4000,3962.48,1.77,0,-8280,4050,4025,3985,3960,3920,4037,3972,160,1200,500,2880,5,1,32089259,1274,10.70,0.54,12,0.11,371.00,7300.00,5490,20230214,-27.69,3610,20231023,9.97,4135,-3.99,20240130,3875,2.45,20240104,5390,-26.35,20230220,3610,9.97,20231023,3.09,N,061040,500,160 억,,567701,N,N,174,N,00,N
|
||
|
|
20240220,140519,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3960,-40,5,-1.00,118484760,29879,48.22,4000,4000,3950,5200,2800,4000,3965.47,1.77,0,-5839,4050,4025,3985,3960,3920,4037,3972,160,1200,500,2880,5,1,32089259,1271,10.67,0.54,12,0.09,371.00,7300.00,5490,20230214,-27.87,3610,20231023,9.70,4135,-4.23,20240130,3875,2.19,20240104,5390,-26.53,20230220,3610,9.70,20231023,3.09,N,061040,500,160 억,,567701,N,N,174,N,00,N
|
||
|
|
20240220,130519,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3960,-40,5,-1.00,91113475,22956,37.05,4000,4000,3950,5200,2800,4000,3969.03,1.77,0,-5100,4050,4025,3985,3960,3920,4037,3972,160,1200,500,2880,5,1,32089259,1271,10.67,0.54,12,0.07,371.00,7300.00,5490,20230214,-27.87,3610,20231023,9.70,4135,-4.23,20240130,3875,2.19,20240104,5390,-26.53,20230220,3610,9.70,20231023,3.09,N,061040,500,160 억,,567701,N,N,174,N,00,N
|
||
|
|
20240220,120517,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3970,-30,5,-0.75,81104730,20428,32.97,4000,4000,3950,5200,2800,4000,3970.26,1.77,0,-4016,4050,4025,3985,3960,3920,4037,3972,160,1200,500,2880,5,1,32089259,1274,10.70,0.54,12,0.06,371.00,7300.00,5490,20230214,-27.69,3610,20231023,9.97,4135,-3.99,20240130,3875,2.45,20240104,5390,-26.35,20230220,3610,9.97,20231023,3.09,N,061040,500,160 억,,567701,N,N,174,N,00,N
|
||
|
|
20240220,110515,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3970,-30,5,-0.75,50478455,12695,20.49,4000,4000,3965,5200,2800,4000,3976.23,1.77,0,-1635,4050,4025,3985,3960,3920,4037,3972,160,1200,500,2880,5,1,32089259,1274,10.70,0.54,12,0.04,371.00,7300.00,5490,20230214,-27.69,3610,20231023,9.97,4135,-3.99,20240130,3875,2.45,20240104,5390,-26.35,20230220,3610,9.97,20231023,3.09,N,061040,500,160 억,,567701,N,N,174,N,00,N
|
||
|
|
20240220,100508,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3990,-10,5,-0.25,36519760,9180,14.82,4000,4000,3970,5200,2800,4000,3978.16,1.77,0,-1378,4050,4025,3985,3960,3920,4037,3972,160,1200,500,2880,5,1,32089259,1280,10.75,0.55,12,0.03,371.00,7300.00,5490,20230214,-27.32,3610,20231023,10.53,4135,-3.51,20240130,3875,2.97,20240104,5390,-25.97,20230220,3610,10.53,20231023,3.09,N,061040,500,160 억,,567701,N,N,174,N,00,N
|
||
|
|
20240220,090520,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4000,0,3,0.00,3706530,927,1.50,4000,4000,3985,5200,2800,4000,3998.40,1.77,0,-17,4050,4025,3985,3960,3920,4037,3972,160,1200,500,2880,5,1,32089259,1284,10.78,0.55,12,0.00,371.00,7300.00,5490,20230214,-27.14,3610,20231023,10.80,4135,-3.26,20240130,3875,3.23,20240104,5390,-25.79,20230220,3610,10.80,20231023,3.09,N,061040,500,160 억,,567701,N,N,174,N,00,N
|
||
|
|
20240219,160518,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4000,0,3,0.00,237085950,59564,87.37,3965,4010,3945,5200,2800,4000,3980.30,1.71,0,18647,4046,4022,3986,3962,3926,4005,3945,160,1200,500,2880,5,1,32089259,1284,10.78,0.55,12,0.19,371.00,7300.00,5490,20230214,-27.14,3610,20231023,10.80,4135,-3.26,20240130,3875,3.23,20240104,5390,-25.79,20230220,3610,10.80,20231023,3.10,N,061040,500,160 억,,549054,N,N,174,N,00,N
|
||
|
|
20240219,150522,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3995,-5,5,-0.12,208954410,52529,77.05,3965,4010,3945,5200,2800,4000,3977.89,1.71,0,17847,4046,4022,3986,3962,3926,4005,3945,160,1200,500,2880,5,1,32089259,1282,10.77,0.55,12,0.16,371.00,7300.00,5490,20230214,-27.23,3610,20231023,10.66,4135,-3.39,20240130,3875,3.10,20240104,5390,-25.88,20230220,3610,10.66,20231023,3.10,N,061040,500,160 억,,549054,N,N,77,N,00,N
|
||
|
|
20240219,140521,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3970,-30,5,-0.75,177645475,44667,65.52,3965,4010,3945,5200,2800,4000,3977.11,1.71,0,12438,4046,4022,3986,3962,3926,4005,3945,160,1200,500,2880,5,1,32089259,1274,10.70,0.54,12,0.14,371.00,7300.00,5490,20230214,-27.69,3610,20231023,9.97,4135,-3.99,20240130,3875,2.45,20240104,5390,-26.35,20230220,3610,9.97,20231023,3.10,N,061040,500,160 억,,549054,N,N,77,N,00,N
|
||
|
|
20240219,130520,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3995,-5,5,-0.12,153284795,38534,56.53,3965,4010,3945,5200,2800,4000,3977.91,1.71,0,12047,4046,4022,3986,3962,3926,4005,3945,160,1200,500,2880,5,1,32089259,1282,10.77,0.55,12,0.12,371.00,7300.00,5490,20230214,-27.23,3610,20231023,10.66,4135,-3.39,20240130,3875,3.10,20240104,5390,-25.88,20230220,3610,10.66,20231023,3.10,N,061040,500,160 억,,549054,N,N,77,N,00,N
|
||
|
|
20240219,120519,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4000,0,3,0.00,105219410,26441,38.79,3965,4010,3945,5200,2800,4000,3979.40,1.71,0,8524,4046,4022,3986,3962,3926,4005,3945,160,1200,500,2880,5,1,32089259,1284,10.78,0.55,12,0.08,371.00,7300.00,5490,20230214,-27.14,3610,20231023,10.80,4135,-3.26,20240130,3875,3.23,20240104,5390,-25.79,20230220,3610,10.80,20231023,3.10,N,061040,500,160 억,,549054,N,N,77,N,00,N
|
||
|
|
20240219,110519,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4000,0,3,0.00,86099885,21656,31.77,3965,4010,3945,5200,2800,4000,3975.80,1.71,0,6354,4046,4022,3986,3962,3926,4005,3945,160,1200,500,2880,5,1,32089259,1284,10.78,0.55,12,0.07,371.00,7300.00,5490,20230214,-27.14,3610,20231023,10.80,4135,-3.26,20240130,3875,3.23,20240104,5390,-25.79,20230220,3610,10.80,20231023,3.10,N,061040,500,160 억,,549054,N,N,77,N,00,N
|
||
|
|
20240219,100513,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3990,-10,5,-0.25,37314010,9399,13.79,3965,4010,3945,5200,2800,4000,3970.00,1.71,0,1937,4046,4022,3986,3962,3926,4005,3945,160,1200,500,2880,5,1,32089259,1280,10.75,0.55,12,0.03,371.00,7300.00,5490,20230214,-27.32,3610,20231023,10.53,4135,-3.51,20240130,3875,2.97,20240104,5390,-25.97,20230220,3610,10.53,20231023,3.10,N,061040,500,160 억,,549054,N,N,77,N,00,N
|
||
|
|
20240219,090517,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3990,-10,5,-0.25,14300270,3609,5.29,3965,4000,3945,5200,2800,4000,3962.39,1.71,0,755,4046,4022,3986,3962,3926,4005,3945,160,1200,500,2880,5,1,32089259,1280,10.75,0.55,12,0.01,371.00,7300.00,5490,20230214,-27.32,3610,20231023,10.53,4135,-3.51,20240130,3875,2.97,20240104,5390,-25.97,20230220,3610,10.53,20231023,3.10,N,061040,500,160 억,,549054,N,N,77,N,00,N
|
||
|
|
20240216,160514,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4000,-5,5,-0.12,270869765,68021,170.02,4005,4010,3950,5200,2805,4005,3982.08,1.72,0,-1969,4075,4040,4015,3980,3955,4027,3967,160,1195,500,2880,5,1,32089259,1284,10.78,0.55,12,0.21,371.00,7300.00,5600,20230210,-28.57,3610,20231023,10.80,4135,-3.26,20240130,3875,3.23,20240104,5420,-26.20,20230216,3610,10.80,20231023,3.09,N,061040,500,160 억,,551096,N,N,77,N,00,N
|
||
|
|
20240216,150516,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3985,-20,5,-0.50,244831040,61506,153.74,4005,4010,3950,5200,2805,4005,3980.56,1.72,0,-2563,4075,4040,4015,3980,3955,4027,3967,160,1195,500,2880,5,1,32089259,1279,10.74,0.55,12,0.19,371.00,7300.00,5600,20230210,-28.84,3610,20231023,10.39,4135,-3.63,20240130,3875,2.84,20240104,5420,-26.48,20230216,3610,10.39,20231023,3.09,N,061040,500,160 억,,551096,N,N,396,N,00,N
|
||
|
|
20240216,140520,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3980,-25,5,-0.62,163321490,40955,102.37,4005,4010,3970,5200,2805,4005,3987.79,1.72,0,-3522,4075,4040,4015,3980,3955,4027,3967,160,1195,500,2880,5,1,32089259,1277,10.73,0.55,12,0.13,371.00,7300.00,5600,20230210,-28.93,3610,20231023,10.25,4135,-3.75,20240130,3875,2.71,20240104,5420,-26.57,20230216,3610,10.25,20231023,3.09,N,061040,500,160 억,,551096,N,N,396,N,00,N
|
||
|
|
20240216,130513,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3985,-20,5,-0.50,109258970,27358,68.38,4005,4010,3980,5200,2805,4005,3993.63,1.72,0,-4250,4075,4040,4015,3980,3955,4027,3967,160,1195,500,2880,5,1,32089259,1279,10.74,0.55,12,0.09,371.00,7300.00,5600,20230210,-28.84,3610,20231023,10.39,4135,-3.63,20240130,3875,2.84,20240104,5420,-26.48,20230216,3610,10.39,20231023,3.09,N,061040,500,160 억,,551096,N,N,396,N,00,N
|
||
|
|
20240216,120516,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3990,-15,5,-0.37,95898180,24006,60.00,4005,4010,3980,5200,2805,4005,3994.72,1.72,0,-4325,4075,4040,4015,3980,3955,4027,3967,160,1195,500,2880,5,1,32089259,1280,10.75,0.55,12,0.07,371.00,7300.00,5600,20230210,-28.75,3610,20231023,10.53,4135,-3.51,20240130,3875,2.97,20240104,5420,-26.38,20230216,3610,10.53,20231023,3.09,N,061040,500,160 억,,551096,N,N,396,N,00,N
|
||
|
|
20240216,110517,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4000,-5,5,-0.12,66476870,16635,41.58,4005,4010,3980,5200,2805,4005,3996.15,1.72,0,-4352,4075,4040,4015,3980,3955,4027,3967,160,1195,500,2880,5,1,32089259,1284,10.78,0.55,12,0.05,371.00,7300.00,5600,20230210,-28.57,3610,20231023,10.80,4135,-3.26,20240130,3875,3.23,20240104,5420,-26.20,20230216,3610,10.80,20231023,3.09,N,061040,500,160 억,,551096,N,N,396,N,00,N
|
||
|
|
20240216,100514,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4005,0,3,0.00,59203235,14816,37.03,4005,4010,3980,5200,2805,4005,3995.84,1.72,0,-4310,4075,4040,4015,3980,3955,4027,3967,160,1195,500,2880,5,1,32089259,1285,10.80,0.55,12,0.05,371.00,7300.00,5600,20230210,-28.48,3610,20231023,10.94,4135,-3.14,20240130,3875,3.35,20240104,5420,-26.11,20230216,3610,10.94,20231023,3.09,N,061040,500,160 억,,551096,N,N,396,N,00,N
|
||
|
|
20240216,090509,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4005,0,3,0.00,7247510,1813,4.53,4005,4005,3985,5200,2805,4005,3997.08,1.72,0,-530,4075,4040,4015,3980,3955,4027,3967,160,1195,500,2880,5,1,32089259,1285,10.80,0.55,12,0.01,371.00,7300.00,5600,20230210,-28.48,3610,20231023,10.94,4135,-3.14,20240130,3875,3.35,20240104,5420,-26.11,20230216,3610,10.94,20231023,3.09,N,061040,500,160 억,,551096,N,N,396,N,00,N
|
||
|
|
20240215,160512,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4005,-35,5,-0.87,148413385,37044,65.99,4040,4050,3990,5250,2830,4040,4006.41,1.73,0,-5554,4090,4065,4025,4000,3960,4072,4007,160,1210,500,2900,5,1,32089259,1285,10.80,0.55,12,0.12,371.00,7300.00,5620,20230209,-28.74,3610,20231023,10.94,4135,-3.14,20240130,3875,3.35,20240104,5490,-27.05,20230215,3610,10.94,20231023,3.07,N,061040,500,160 억,,556635,N,N,396,N,00,N
|
||
|
|
20240215,150516,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3995,-45,5,-1.11,107387635,26790,47.72,4040,4050,3995,5250,2830,4040,4008.50,1.73,0,-4442,4090,4065,4025,4000,3960,4072,4007,160,1210,500,2900,5,1,32089259,1282,10.77,0.55,12,0.08,371.00,7300.00,5620,20230209,-28.91,3610,20231023,10.66,4135,-3.39,20240130,3875,3.10,20240104,5490,-27.23,20230215,3610,10.66,20231023,3.07,N,061040,500,160 억,,556635,N,N,64,N,00,N
|
||
|
|
20240215,140512,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4005,-35,5,-0.87,80513450,20070,35.75,4040,4050,3995,5250,2830,4040,4011.63,1.73,0,-4278,4090,4065,4025,4000,3960,4072,4007,160,1210,500,2900,5,1,32089259,1285,10.80,0.55,12,0.06,371.00,7300.00,5620,20230209,-28.74,3610,20231023,10.94,4135,-3.14,20240130,3875,3.35,20240104,5490,-27.05,20230215,3610,10.94,20231023,3.07,N,061040,500,160 억,,556635,N,N,64,N,00,N
|
||
|
|
20240215,130509,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,3995,-45,5,-1.11,72908650,18169,32.37,4040,4050,3995,5250,2830,4040,4012.80,1.73,0,-4106,4090,4065,4025,4000,3960,4072,4007,160,1210,500,2900,5,1,32089259,1282,10.77,0.55,12,0.06,371.00,7300.00,5620,20230209,-28.91,3610,20231023,10.66,4135,-3.39,20240130,3875,3.10,20240104,5490,-27.23,20230215,3610,10.66,20231023,3.07,N,061040,500,160 억,,556635,N,N,64,N,00,N
|
||
|
|
20240215,120513,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4005,-35,5,-0.87,46230960,11504,20.49,4040,4050,4000,5250,2830,4040,4018.69,1.73,0,-4106,4090,4065,4025,4000,3960,4072,4007,160,1210,500,2900,5,1,32089259,1285,10.80,0.55,12,0.04,371.00,7300.00,5620,20230209,-28.74,3610,20231023,10.94,4135,-3.14,20240130,3875,3.35,20240104,5490,-27.05,20230215,3610,10.94,20231023,3.07,N,061040,500,160 억,,556635,N,N,64,N,00,N
|
||
|
|
20240215,110509,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4010,-30,5,-0.74,43608240,10849,19.33,4040,4050,4000,5250,2830,4040,4019.56,1.73,0,-4034,4090,4065,4025,4000,3960,4072,4007,160,1210,500,2900,5,1,32089259,1287,10.81,0.55,12,0.03,371.00,7300.00,5620,20230209,-28.65,3610,20231023,11.08,4135,-3.02,20240130,3875,3.48,20240104,5490,-26.96,20230215,3610,11.08,20231023,3.07,N,061040,500,160 억,,556635,N,N,64,N,00,N
|
||
|
|
20240215,100508,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4025,-15,5,-0.37,26578815,6595,11.75,4040,4050,4010,5250,2830,4040,4030.15,1.73,0,-3884,4090,4065,4025,4000,3960,4072,4007,160,1210,500,2900,5,1,32089259,1292,10.85,0.55,12,0.02,371.00,7300.00,5620,20230209,-28.38,3610,20231023,11.50,4135,-2.66,20240130,3875,3.87,20240104,5490,-26.68,20230215,3610,11.50,20231023,3.07,N,061040,500,160 억,,556635,N,N,64,N,00,N
|
||
|
|
20240215,090509,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4030,-10,5,-0.25,10753925,2662,4.74,4040,4050,4030,5250,2830,4040,4039.79,1.73,0,-2427,4090,4065,4025,4000,3960,4072,4007,160,1210,500,2900,5,1,32089259,1293,10.86,0.55,12,0.01,371.00,7300.00,5620,20230209,-28.29,3610,20231023,11.63,4135,-2.54,20240130,3875,4.00,20240104,5490,-26.59,20230215,3610,11.63,20231023,3.07,N,061040,500,160 억,,556635,N,N,64,N,00,N
|
||
|
|
20240214,160506,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4040,-15,5,-0.37,192024610,47906,162.96,4040,4050,3985,5270,2840,4055,4007.75,1.72,0,3124,4088,4071,4053,4036,4018,4080,4045,160,1215,500,2910,5,1,32089259,1296,10.89,0.55,12,0.15,371.00,7300.00,5620,20230209,-28.11,3610,20231023,11.91,4135,-2.30,20240130,3875,4.26,20240104,5490,-26.41,20230214,3610,11.91,20231023,3.07,N,061040,500,160 억,,553473,N,N,64,N,00,N
|
||
|
|
20240214,150507,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4005,-50,5,-1.23,158224035,39523,134.44,4040,4050,3985,5270,2840,4055,4003.34,1.72,0,4017,4088,4071,4053,4036,4018,4080,4045,160,1215,500,2910,5,1,32089259,1285,10.80,0.55,12,0.12,371.00,7300.00,5620,20230209,-28.74,3610,20231023,10.94,4135,-3.14,20240130,3875,3.35,20240104,5490,-27.05,20230214,3610,10.94,20231023,3.07,N,061040,500,160 억,,553473,N,N,448,N,00,N
|
||
|
|
20240214,140504,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4010,-45,5,-1.11,147630440,36876,125.44,4040,4050,3985,5270,2840,4055,4003.43,1.72,0,3853,4088,4071,4053,4036,4018,4080,4045,160,1215,500,2910,5,1,32089259,1287,10.81,0.55,12,0.11,371.00,7300.00,5620,20230209,-28.65,3610,20231023,11.08,4135,-3.02,20240130,3875,3.48,20240104,5490,-26.96,20230214,3610,11.08,20231023,3.07,N,061040,500,160 억,,553473,N,N,448,N,00,N
|
||
|
|
20240214,130506,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4000,-55,5,-1.36,118674680,29631,100.79,4040,4050,3985,5270,2840,4055,4005.09,1.72,0,2130,4088,4071,4053,4036,4018,4080,4045,160,1215,500,2910,5,1,32089259,1284,10.78,0.55,12,0.09,371.00,7300.00,5620,20230209,-28.83,3610,20231023,10.80,4135,-3.26,20240130,3875,3.23,20240104,5490,-27.14,20230214,3610,10.80,20231023,3.07,N,061040,500,160 억,,553473,N,N,448,N,00,N
|
||
|
|
20240214,120503,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4010,-45,5,-1.11,97345625,24296,82.65,4040,4050,3985,5270,2840,4055,4006.65,1.72,0,552,4088,4071,4053,4036,4018,4080,4045,160,1215,500,2910,5,1,32089259,1287,10.81,0.55,12,0.08,371.00,7300.00,5620,20230209,-28.65,3610,20231023,11.08,4135,-3.02,20240130,3875,3.48,20240104,5490,-26.96,20230214,3610,11.08,20231023,3.07,N,061040,500,160 억,,553473,N,N,448,N,00,N
|
||
|
|
20240214,110508,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4025,-30,5,-0.74,43707700,10873,36.99,4040,4050,4005,5270,2840,4055,4019.84,1.72,0,92,4088,4071,4053,4036,4018,4080,4045,160,1215,500,2910,5,1,32089259,1292,10.85,0.55,12,0.03,371.00,7300.00,5620,20230209,-28.38,3610,20231023,11.50,4135,-2.66,20240130,3875,3.87,20240104,5490,-26.68,20230214,3610,11.50,20231023,3.07,N,061040,500,160 억,,553473,N,N,448,N,00,N
|
||
|
|
20240214,090500,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4035,-20,5,-0.49,1357305,336,1.14,4040,4040,4035,5270,2840,4055,4039.60,1.72,0,-40,4088,4071,4053,4036,4018,4080,4045,160,1215,500,2910,5,1,32089259,1295,10.88,0.55,12,0.00,371.00,7300.00,5620,20230209,-28.20,3610,20231023,11.77,4135,-2.42,20240130,3875,4.13,20240104,5490,-26.50,20230214,3610,11.77,20231023,3.07,N,061040,500,160 억,,553473,N,N,448,N,00,N
|
||
|
|
20240213,160500,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4055,-10,5,-0.25,108453285,26798,74.35,4035,4070,4035,5280,2850,4065,4047.04,1.72,0,902,4128,4096,4058,4026,3988,4112,4042,160,1215,500,2920,5,1,32089259,1301,10.93,0.56,12,0.08,371.00,7300.00,5620,20230209,-27.85,3610,20231023,12.33,4135,-1.93,20240130,3875,4.65,20240104,5490,-26.14,20230214,3610,12.33,20231023,3.10,N,061040,500,160 억,,552526,N,N,448,N,00,N
|
||
|
|
20240213,150458,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4045,-20,5,-0.49,82505140,20396,56.59,4035,4070,4035,5280,2850,4065,4045.16,1.72,0,1235,4128,4096,4058,4026,3988,4112,4042,160,1215,500,2920,5,1,32089259,1298,10.90,0.55,12,0.06,371.00,7300.00,5620,20230209,-28.02,3610,20231023,12.05,4135,-2.18,20240130,3875,4.39,20240104,5490,-26.32,20230214,3610,12.05,20231023,3.10,N,061040,500,160 억,,552526,N,N,1,N,00,N
|
||
|
|
20240213,140506,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4040,-25,5,-0.62,63326105,15651,43.42,4035,4070,4035,5280,2850,4065,4046.14,1.72,0,1174,4128,4096,4058,4026,3988,4112,4042,160,1215,500,2920,5,1,32089259,1296,10.89,0.55,12,0.05,371.00,7300.00,5620,20230209,-28.11,3610,20231023,11.91,4135,-2.30,20240130,3875,4.26,20240104,5490,-26.41,20230214,3610,11.91,20231023,3.10,N,061040,500,160 억,,552526,N,N,1,N,00,N
|
||
|
|
20240213,130501,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4050,-15,5,-0.37,55105645,13618,37.78,4035,4070,4035,5280,2850,4065,4046.53,1.72,0,1444,4128,4096,4058,4026,3988,4112,4042,160,1215,500,2920,5,1,32089259,1300,10.92,0.55,12,0.04,371.00,7300.00,5620,20230209,-27.94,3610,20231023,12.19,4135,-2.06,20240130,3875,4.52,20240104,5490,-26.23,20230214,3610,12.19,20231023,3.10,N,061040,500,160 억,,552526,N,N,1,N,00,N
|
||
|
|
20240213,120506,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4040,-25,5,-0.62,51486785,12724,35.30,4035,4070,4035,5280,2850,4065,4046.43,1.72,0,1444,4128,4096,4058,4026,3988,4112,4042,160,1215,500,2920,5,1,32089259,1296,10.89,0.55,12,0.04,371.00,7300.00,5620,20230209,-28.11,3610,20231023,11.91,4135,-2.30,20240130,3875,4.26,20240104,5490,-26.41,20230214,3610,11.91,20231023,3.10,N,061040,500,160 억,,552526,N,N,1,N,00,N
|
||
|
|
20240213,110504,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4050,-15,5,-0.37,37596835,9292,25.78,4035,4070,4035,5280,2850,4065,4046.15,1.72,0,1332,4128,4096,4058,4026,3988,4112,4042,160,1215,500,2920,5,1,32089259,1300,10.92,0.55,12,0.03,371.00,7300.00,5620,20230209,-27.94,3610,20231023,12.19,4135,-2.06,20240130,3875,4.52,20240104,5490,-26.23,20230214,3610,12.19,20231023,3.10,N,061040,500,160 억,,552526,N,N,1,N,00,N
|
||
|
|
20240213,100418,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,4055,-10,5,-0.25,17271870,4267,11.84,4035,4070,4035,5280,2850,4065,4047.78,1.72,0,98,4128,4096,4058,4026,3988,4112,4042,160,1215,500,2920,5,1,32089259,1301,10.93,0.56,12,0.01,371.00,7300.00,5620,20230209,-27.85,3610,20231023,12.33,4135,-1.93,20240130,3875,4.65,20240104,5490,-26.14,20230214,3610,12.33,20231023,3.10,N,061040,500,160 억,,552526,N,N,1,N,00,N
|