154 lines
63 KiB
CSV
154 lines
63 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
|
||
|
|
20230927,160627,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,2360,140,2,6.31,841762955,337796,919.22,2190,2645,2140,2885,1555,2220,2491.97,0.84,0,-6219,2293,2256,2208,2171,2123,2232,2147,57,665,500,1500,5,1,11400000,269,3.33,0.48,12,2.96,708.00,4923.00,4095,20221205,-42.37,2140,20230927,10.28,3350,-29.55,20230126,2140,10.28,20230927,4095,-42.37,20221205,2140,10.28,20230927,0.74,N,073540,500,57 억,,96213,N,N,0,N,00,N
|
||
|
|
20230927,150631,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,2380,160,2,7.21,815877295,326933,889.66,2190,2645,2140,2885,1555,2220,2495.55,0.84,0,-4569,2293,2256,2208,2171,2123,2232,2147,57,665,500,1500,5,1,11400000,271,3.36,0.48,12,2.87,708.00,4923.00,4095,20221205,-41.88,2140,20230927,11.21,3350,-28.96,20230126,2140,11.21,20230927,4095,-41.88,20221205,2140,11.21,20230927,0.74,N,073540,500,57 억,,96213,N,N,0,N,00,N
|
||
|
|
20230927,140632,58,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,2180,-40,5,-1.80,45212395,20880,56.82,2190,2190,2140,2885,1555,2220,2165.34,0.84,0,1149,2293,2256,2208,2171,2123,2232,2147,57,665,500,1500,5,1,11400000,249,3.08,0.44,12,0.18,708.00,4923.00,4095,20221205,-46.76,2140,20230927,1.87,3350,-34.93,20230126,2140,1.87,20230927,4095,-46.76,20221205,2140,1.87,20230927,0.74,N,073540,500,57 억,,96213,N,N,0,N,00,N
|
||
|
|
20230927,130624,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,2160,-60,5,-2.70,38631245,17861,48.60,2190,2190,2140,2885,1555,2220,2162.88,0.84,0,1182,2293,2256,2208,2171,2123,2232,2147,57,665,500,1500,5,1,11400000,246,3.05,0.44,12,0.16,708.00,4923.00,4095,20221205,-47.25,2140,20230927,0.93,3350,-35.52,20230126,2140,0.93,20230927,4095,-47.25,20221205,2140,0.93,20230927,0.74,N,073540,500,57 억,,96213,N,N,0,N,00,N
|
||
|
|
20230927,120624,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,2160,-60,5,-2.70,37943365,17544,47.74,2190,2190,2140,2885,1555,2220,2162.75,0.84,0,1498,2293,2256,2208,2171,2123,2232,2147,57,665,500,1500,5,1,11400000,246,3.05,0.44,12,0.15,708.00,4923.00,4095,20221205,-47.25,2140,20230927,0.93,3350,-35.52,20230126,2140,0.93,20230927,4095,-47.25,20221205,2140,0.93,20230927,0.74,N,073540,500,57 억,,96213,N,N,0,N,00,N
|
||
|
|
20230927,110630,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,2175,-45,5,-2.03,32525500,15041,40.93,2190,2190,2140,2885,1555,2220,2162.46,0.84,0,2748,2293,2256,2208,2171,2123,2232,2147,57,665,500,1500,5,1,11400000,248,3.07,0.44,12,0.13,708.00,4923.00,4095,20221205,-46.89,2140,20230927,1.64,3350,-35.07,20230126,2140,1.64,20230927,4095,-46.89,20221205,2140,1.64,20230927,0.74,N,073540,500,57 억,,96213,N,N,0,N,00,N
|
||
|
|
20230927,100625,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,2185,-35,5,-1.58,32272615,14925,40.61,2190,2190,2140,2885,1555,2220,2162.32,0.84,0,2759,2293,2256,2208,2171,2123,2232,2147,57,665,500,1500,5,1,11400000,249,3.09,0.44,12,0.13,708.00,4923.00,4095,20221205,-46.64,2140,20230927,2.10,3350,-34.78,20230126,2140,2.10,20230927,4095,-46.64,20221205,2140,2.10,20230927,0.74,N,073540,500,57 억,,96213,N,N,0,N,00,N
|
||
|
|
20230927,090635,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,2160,-60,5,-2.70,2558315,1170,3.18,2190,2190,2160,2885,1555,2220,2186.59,0.84,0,247,2293,2256,2208,2171,2123,2232,2147,57,665,500,1500,5,1,11400000,246,3.05,0.44,12,0.01,708.00,4923.00,4095,20221205,-47.25,2160,20230927,0.00,3350,-35.52,20230126,2160,0.00,20230927,4095,-47.25,20221205,2160,0.00,20230927,0.74,N,073540,500,57 억,,96213,N,N,0,N,00,N
|
||
|
|
20230926,160624,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,2220,-25,5,-1.11,80187065,36681,79.39,2245,2245,2160,2915,1575,2245,2186.07,0.87,0,-3226,2295,2270,2245,2220,2195,2282,2232,57,670,500,1520,5,1,11400000,253,3.14,0.45,12,0.32,708.00,4923.00,4095,20221205,-45.79,2160,20230926,2.78,3350,-33.73,20230126,2160,2.78,20230926,4095,-45.79,20221205,2160,2.78,20230926,0.74,N,073540,500,57 억,,99438,N,N,0,N,00,N
|
||
|
|
20230926,150625,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,2180,-65,5,-2.90,68019830,31094,67.30,2245,2245,2160,2915,1575,2245,2187.55,0.87,0,-3186,2295,2270,2245,2220,2195,2282,2232,57,670,500,1520,5,1,11400000,249,3.08,0.44,12,0.27,708.00,4923.00,4095,20221205,-46.76,2160,20230926,0.93,3350,-34.93,20230126,2160,0.93,20230926,4095,-46.76,20221205,2160,0.93,20230926,0.74,N,073540,500,57 억,,99438,N,N,0,N,00,N
|
||
|
|
20230926,140619,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,2180,-65,5,-2.90,66614810,30449,65.90,2245,2245,2160,2915,1575,2245,2187.75,0.87,0,-2939,2295,2270,2245,2220,2195,2282,2232,57,670,500,1520,5,1,11400000,249,3.08,0.44,12,0.27,708.00,4923.00,4095,20221205,-46.76,2160,20230926,0.93,3350,-34.93,20230126,2160,0.93,20230926,4095,-46.76,20221205,2160,0.93,20230926,0.74,N,073540,500,57 억,,99438,N,N,0,N,00,N
|
||
|
|
20230926,130623,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,2185,-60,5,-2.67,55501535,25352,54.87,2245,2245,2160,2915,1575,2245,2189.24,0.87,0,-2797,2295,2270,2245,2220,2195,2282,2232,57,670,500,1520,5,1,11400000,249,3.09,0.44,12,0.22,708.00,4923.00,4095,20221205,-46.64,2160,20230926,1.16,3350,-34.78,20230126,2160,1.16,20230926,4095,-46.64,20221205,2160,1.16,20230926,0.74,N,073540,500,57 억,,99438,N,N,0,N,00,N
|
||
|
|
20230926,120624,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,2185,-60,5,-2.67,52036775,23767,51.44,2245,2245,2160,2915,1575,2245,2189.45,0.87,0,-2780,2295,2270,2245,2220,2195,2282,2232,57,670,500,1520,5,1,11400000,249,3.09,0.44,12,0.21,708.00,4923.00,4095,20221205,-46.64,2160,20230926,1.16,3350,-34.78,20230126,2160,1.16,20230926,4095,-46.64,20221205,2160,1.16,20230926,0.74,N,073540,500,57 억,,99438,N,N,0,N,00,N
|
||
|
|
20230926,110624,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,2195,-50,5,-2.23,51427960,23489,50.84,2245,2245,2160,2915,1575,2245,2189.45,0.87,0,-2775,2295,2270,2245,2220,2195,2282,2232,57,670,500,1520,5,1,11400000,250,3.10,0.45,12,0.21,708.00,4923.00,4095,20221205,-46.40,2160,20230926,1.62,3350,-34.48,20230126,2160,1.62,20230926,4095,-46.40,20221205,2160,1.62,20230926,0.74,N,073540,500,57 억,,99438,N,N,0,N,00,N
|
||
|
|
20230926,100622,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,2170,-75,5,-3.34,41160555,18773,40.63,2245,2245,2160,2915,1575,2245,2192.54,0.87,0,-2629,2295,2270,2245,2220,2195,2282,2232,57,670,500,1520,5,1,11400000,247,3.06,0.44,12,0.16,708.00,4923.00,4095,20221205,-47.01,2160,20230926,0.46,3350,-35.22,20230126,2160,0.46,20230926,4095,-47.01,20221205,2160,0.46,20230926,0.74,N,073540,500,57 억,,99438,N,N,0,N,00,N
|
||
|
|
20230926,090623,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2240,-5,5,-0.22,1669310,747,1.62,2245,2245,2230,2915,1575,2245,2234.69,0.87,0,-141,2295,2270,2245,2220,2195,2282,2232,57,670,500,1520,5,1,11400000,255,3.16,0.46,12,0.01,708.00,4923.00,4095,20221205,-45.30,2205,20230921,1.59,3350,-33.13,20230126,2205,1.59,20230921,4095,-45.30,20221205,2205,1.59,20230921,0.74,N,073540,500,57 억,,99438,N,N,0,N,00,N
|
||
|
|
20230925,160622,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2245,-25,5,-1.10,100954655,44975,118.69,2240,2270,2220,2950,1590,2270,2244.68,0.89,0,-1785,2363,2316,2263,2216,2163,2290,2190,57,680,500,1540,5,1,11400000,256,3.17,0.46,12,0.39,708.00,4923.00,4095,20221205,-45.18,2205,20230921,1.81,3350,-32.99,20230126,2205,1.81,20230921,4095,-45.18,20221205,2205,1.81,20230921,0.74,N,073540,500,57 억,,101223,N,N,0,N,00,N
|
||
|
|
20230925,150626,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2240,-30,5,-1.32,94721880,42201,111.37,2240,2270,2220,2950,1590,2270,2244.54,0.89,0,-1728,2363,2316,2263,2216,2163,2290,2190,57,680,500,1540,5,1,11400000,255,3.16,0.46,12,0.37,708.00,4923.00,4095,20221205,-45.30,2205,20230921,1.59,3350,-33.13,20230126,2205,1.59,20230921,4095,-45.30,20221205,2205,1.59,20230921,0.74,N,073540,500,57 억,,101223,N,N,0,N,00,N
|
||
|
|
20230925,140614,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2240,-30,5,-1.32,89207290,39745,104.89,2240,2270,2220,2950,1590,2270,2244.49,0.89,0,-1437,2363,2316,2263,2216,2163,2290,2190,57,680,500,1540,5,1,11400000,255,3.16,0.46,12,0.35,708.00,4923.00,4095,20221205,-45.30,2205,20230921,1.59,3350,-33.13,20230126,2205,1.59,20230921,4095,-45.30,20221205,2205,1.59,20230921,0.74,N,073540,500,57 억,,101223,N,N,0,N,00,N
|
||
|
|
20230925,130619,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2255,-15,5,-0.66,74774475,33353,88.02,2240,2270,2220,2950,1590,2270,2241.91,0.89,0,-1307,2363,2316,2263,2216,2163,2290,2190,57,680,500,1540,5,1,11400000,257,3.19,0.46,12,0.29,708.00,4923.00,4095,20221205,-44.93,2205,20230921,2.27,3350,-32.69,20230126,2205,2.27,20230921,4095,-44.93,20221205,2205,2.27,20230921,0.74,N,073540,500,57 억,,101223,N,N,0,N,00,N
|
||
|
|
20230925,120624,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2230,-40,5,-1.76,60375075,26915,71.03,2240,2270,2220,2950,1590,2270,2243.18,0.89,0,-3757,2363,2316,2263,2216,2163,2290,2190,57,680,500,1540,5,1,11400000,254,3.15,0.45,12,0.24,708.00,4923.00,4095,20221205,-45.54,2205,20230921,1.13,3350,-33.43,20230126,2205,1.13,20230921,4095,-45.54,20221205,2205,1.13,20230921,0.74,N,073540,500,57 억,,101223,N,N,0,N,00,N
|
||
|
|
20230925,110619,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2230,-40,5,-1.76,58120390,25905,68.36,2240,2270,2220,2950,1590,2270,2243.60,0.89,0,-3396,2363,2316,2263,2216,2163,2290,2190,57,680,500,1540,5,1,11400000,254,3.15,0.45,12,0.23,708.00,4923.00,4095,20221205,-45.54,2205,20230921,1.13,3350,-33.43,20230126,2205,1.13,20230921,4095,-45.54,20221205,2205,1.13,20230921,0.74,N,073540,500,57 억,,101223,N,N,0,N,00,N
|
||
|
|
20230925,100622,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2240,-30,5,-1.32,36902720,16386,43.24,2240,2270,2240,2950,1590,2270,2252.09,0.89,0,-2917,2363,2316,2263,2216,2163,2290,2190,57,680,500,1540,5,1,11400000,255,3.16,0.46,12,0.14,708.00,4923.00,4095,20221205,-45.30,2205,20230921,1.59,3350,-33.13,20230126,2205,1.59,20230921,4095,-45.30,20221205,2205,1.59,20230921,0.74,N,073540,500,57 억,,101223,N,N,0,N,00,N
|
||
|
|
20230925,090619,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2260,-10,5,-0.44,1667680,742,1.96,2240,2260,2240,2950,1590,2270,2247.55,0.89,0,-34,2363,2316,2263,2216,2163,2290,2190,57,680,500,1540,5,1,11400000,258,3.19,0.46,12,0.01,708.00,4923.00,4095,20221205,-44.81,2205,20230921,2.49,3350,-32.54,20230126,2205,2.49,20230921,4095,-44.81,20221205,2205,2.49,20230921,0.74,N,073540,500,57 억,,101223,N,N,0,N,00,N
|
||
|
|
20230922,160641,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2270,-30,5,-1.30,85671105,37892,44.89,2280,2310,2210,2990,1610,2300,2260.93,0.93,0,-4308,2576,2437,2321,2182,2066,2380,2125,57,690,500,1560,5,1,11400000,259,3.21,0.46,12,0.33,708.00,4923.00,4095,20221205,-44.57,2205,20230921,2.95,3350,-32.24,20230126,2205,2.95,20230921,4095,-44.57,20221205,2205,2.95,20230921,0.75,N,073540,500,57 억,,105502,N,N,0,N,00,N
|
||
|
|
20230922,150637,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2250,-50,5,-2.17,84964805,37580,44.52,2280,2310,2210,2990,1610,2300,2260.90,0.93,0,-4096,2576,2437,2321,2182,2066,2380,2125,57,690,500,1560,5,1,11400000,257,3.18,0.46,12,0.33,708.00,4923.00,4095,20221205,-45.05,2205,20230921,2.04,3350,-32.84,20230126,2205,2.04,20230921,4095,-45.05,20221205,2205,2.04,20230921,0.75,N,073540,500,57 억,,105502,N,N,0,N,00,N
|
||
|
|
20230922,140638,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2270,-30,5,-1.30,73964415,32712,38.76,2280,2310,2210,2990,1610,2300,2261.08,0.93,0,-3420,2576,2437,2321,2182,2066,2380,2125,57,690,500,1560,5,1,11400000,259,3.21,0.46,12,0.29,708.00,4923.00,4095,20221205,-44.57,2205,20230921,2.95,3350,-32.24,20230126,2205,2.95,20230921,4095,-44.57,20221205,2205,2.95,20230921,0.75,N,073540,500,57 억,,105502,N,N,0,N,00,N
|
||
|
|
20230922,130558,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2265,-35,5,-1.52,69015135,30530,36.17,2280,2310,2210,2990,1610,2300,2260.57,0.93,0,-3026,2576,2437,2321,2182,2066,2380,2125,57,690,500,1560,5,1,11400000,258,3.20,0.46,12,0.27,708.00,4923.00,4095,20221205,-44.69,2205,20230921,2.72,3350,-32.39,20230126,2205,2.72,20230921,4095,-44.69,20221205,2205,2.72,20230921,0.75,N,073540,500,57 억,,105502,N,N,0,N,00,N
|
||
|
|
20230922,120558,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2300,0,3,0.00,56883200,25173,29.82,2280,2310,2210,2990,1610,2300,2259.69,0.93,0,-2814,2576,2437,2321,2182,2066,2380,2125,57,690,500,1560,5,1,11400000,262,3.25,0.47,12,0.22,708.00,4923.00,4095,20221205,-43.83,2205,20230921,4.31,3350,-31.34,20230126,2205,4.31,20230921,4095,-43.83,20221205,2205,4.31,20230921,0.75,N,073540,500,57 억,,105502,N,N,0,N,00,N
|
||
|
|
20230922,110554,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2295,-5,5,-0.22,49294440,21871,25.91,2280,2295,2210,2990,1610,2300,2253.87,0.93,0,-2409,2576,2437,2321,2182,2066,2380,2125,57,690,500,1560,5,1,11400000,262,3.24,0.47,12,0.19,708.00,4923.00,4095,20221205,-43.96,2205,20230921,4.08,3350,-31.49,20230126,2205,4.08,20230921,4095,-43.96,20221205,2205,4.08,20230921,0.75,N,073540,500,57 억,,105502,N,N,0,N,00,N
|
||
|
|
20230922,100555,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2260,-40,5,-1.74,33568550,14964,17.73,2280,2280,2210,2990,1610,2300,2243.29,0.93,0,-1314,2576,2437,2321,2182,2066,2380,2125,57,690,500,1560,5,1,11400000,258,3.19,0.46,12,0.13,708.00,4923.00,4095,20221205,-44.81,2205,20230921,2.49,3350,-32.54,20230126,2205,2.49,20230921,4095,-44.81,20221205,2205,2.49,20230921,0.75,N,073540,500,57 억,,105502,N,N,0,N,00,N
|
||
|
|
20230922,090550,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2245,-55,5,-2.39,8627800,3861,4.57,2280,2280,2210,2990,1610,2300,2234.60,0.93,0,-217,2576,2437,2321,2182,2066,2380,2125,57,690,500,1560,5,1,11400000,256,3.17,0.46,12,0.03,708.00,4923.00,4095,20221205,-45.18,2205,20230921,1.81,3350,-32.99,20230126,2205,1.81,20230921,4095,-45.18,20221205,2205,1.81,20230921,0.75,N,073540,500,57 억,,105502,N,N,0,N,00,N
|
||
|
|
20230921,160558,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,2300,-130,5,-5.35,194169975,84096,41.65,2440,2460,2205,3155,1705,2430,2308.91,0.98,0,-6528,2796,2612,2511,2327,2226,2562,2277,57,725,500,1650,5,1,11400000,262,3.25,0.47,12,0.74,708.00,4923.00,4095,20221205,-43.83,2205,20230921,4.31,3350,-31.34,20230126,2205,4.31,20230921,4095,-43.83,20221205,2205,4.31,20230921,0.76,N,073540,500,57 억,,112029,N,N,0,N,00,N
|
||
|
|
20230921,150548,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,2280,-150,5,-6.17,176856165,76504,37.89,2440,2460,2205,3155,1705,2430,2311.72,0.98,0,-6136,2796,2612,2511,2327,2226,2562,2277,57,725,500,1650,5,1,11400000,260,3.22,0.46,12,0.67,708.00,4923.00,4095,20221205,-44.32,2205,20230921,3.40,3350,-31.94,20230126,2205,3.40,20230921,4095,-44.32,20221205,2205,3.40,20230921,0.76,N,073540,500,57 억,,112029,N,N,0,N,00,N
|
||
|
|
20230921,140555,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,2270,-160,5,-6.58,165516405,71516,35.42,2440,2460,2205,3155,1705,2430,2314.40,0.98,0,-5231,2796,2612,2511,2327,2226,2562,2277,57,725,500,1650,5,1,11400000,259,3.21,0.46,12,0.63,708.00,4923.00,4095,20221205,-44.57,2205,20230921,2.95,3350,-32.24,20230126,2205,2.95,20230921,4095,-44.57,20221205,2205,2.95,20230921,0.76,N,073540,500,57 억,,112029,N,N,0,N,00,N
|
||
|
|
20230921,130548,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,2270,-160,5,-6.58,159029080,68669,34.01,2440,2460,2205,3155,1705,2430,2315.88,0.98,0,-4484,2796,2612,2511,2327,2226,2562,2277,57,725,500,1650,5,1,11400000,259,3.21,0.46,12,0.60,708.00,4923.00,4095,20221205,-44.57,2205,20230921,2.95,3350,-32.24,20230126,2205,2.95,20230921,4095,-44.57,20221205,2205,2.95,20230921,0.76,N,073540,500,57 억,,112029,N,N,0,N,00,N
|
||
|
|
20230921,120542,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,2260,-170,5,-7.00,149533810,64502,31.94,2440,2460,2205,3155,1705,2430,2318.28,0.98,0,-2248,2796,2612,2511,2327,2226,2562,2277,57,725,500,1650,5,1,11400000,258,3.19,0.46,12,0.57,708.00,4923.00,4095,20221205,-44.81,2205,20230921,2.49,3350,-32.54,20230126,2205,2.49,20230921,4095,-44.81,20221205,2205,2.49,20230921,0.76,N,073540,500,57 억,,112029,N,N,0,N,00,N
|
||
|
|
20230921,110558,57,100.00,KOSDAQ,신저가,통신장비,N,N,N,N, ,N,2280,-150,5,-6.17,115998400,49670,24.60,2440,2460,2205,3155,1705,2430,2335.38,0.98,0,-1561,2796,2612,2511,2327,2226,2562,2277,57,725,500,1650,5,1,11400000,260,3.22,0.46,12,0.44,708.00,4923.00,4095,20221205,-44.32,2205,20230921,3.40,3350,-31.94,20230126,2205,3.40,20230921,4095,-44.32,20221205,2205,3.40,20230921,0.76,N,073540,500,57 억,,112029,N,N,0,N,00,N
|
||
|
|
20230921,100548,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2340,-90,5,-3.70,50741300,21339,10.57,2440,2460,2340,3155,1705,2430,2377.87,0.98,0,-373,2796,2612,2511,2327,2226,2562,2277,57,725,500,1650,5,1,11400000,267,3.31,0.48,12,0.19,708.00,4923.00,4095,20221205,-42.86,2230,20230825,4.93,3350,-30.15,20230126,2230,4.93,20230825,4095,-42.86,20221205,2230,4.93,20230825,0.76,N,073540,500,57 억,,112029,N,N,0,N,00,N
|
||
|
|
20230921,090555,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2445,15,2,0.62,7749865,3193,1.58,2440,2460,2410,3155,1705,2430,2427.14,0.98,0,-290,2796,2612,2511,2327,2226,2562,2277,57,725,500,1650,5,1,11400000,279,3.45,0.50,12,0.03,708.00,4923.00,4095,20221205,-40.29,2230,20230825,9.64,3350,-27.01,20230126,2230,9.64,20230825,4095,-40.29,20221205,2230,9.64,20230825,0.76,N,073540,500,57 억,,112029,N,N,0,N,00,N
|
||
|
|
20230920,160554,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2430,-135,5,-5.26,509390670,201894,25.32,2525,2695,2410,3330,1800,2565,2522.95,0.88,0,11895,2931,2747,2496,2312,2061,2840,2405,57,765,500,1740,5,1,11400000,277,3.43,0.49,12,1.77,708.00,4923.00,4095,20221205,-40.66,2230,20230825,8.97,3350,-27.46,20230126,2230,8.97,20230825,4095,-40.66,20221205,2230,8.97,20230825,0.76,N,073540,500,57 억,,100131,N,N,0,N,00,N
|
||
|
|
20230920,150541,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2450,-115,5,-4.48,496490525,196592,24.66,2525,2695,2410,3330,1800,2565,2525.38,0.88,0,11685,2931,2747,2496,2312,2061,2840,2405,57,765,500,1740,5,1,11400000,279,3.46,0.50,12,1.72,708.00,4923.00,4095,20221205,-40.17,2230,20230825,9.87,3350,-26.87,20230126,2230,9.87,20230825,4095,-40.17,20221205,2230,9.87,20230825,0.76,N,073540,500,57 억,,100131,N,N,0,N,00,N
|
||
|
|
20230920,140547,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2440,-125,5,-4.87,451397425,177981,22.32,2525,2695,2440,3330,1800,2565,2536.13,0.88,0,13567,2931,2747,2496,2312,2061,2840,2405,57,765,500,1740,5,1,11400000,278,3.45,0.50,12,1.56,708.00,4923.00,4095,20221205,-40.42,2230,20230825,9.42,3350,-27.16,20230126,2230,9.42,20230825,4095,-40.42,20221205,2230,9.42,20230825,0.76,N,073540,500,57 억,,100131,N,N,0,N,00,N
|
||
|
|
20230920,130543,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2470,-95,5,-3.70,431344270,169838,21.30,2525,2695,2440,3330,1800,2565,2539.66,0.88,0,13261,2931,2747,2496,2312,2061,2840,2405,57,765,500,1740,5,1,11400000,282,3.49,0.50,12,1.49,708.00,4923.00,4095,20221205,-39.68,2230,20230825,10.76,3350,-26.27,20230126,2230,10.76,20230825,4095,-39.68,20221205,2230,10.76,20230825,0.76,N,073540,500,57 억,,100131,N,N,0,N,00,N
|
||
|
|
20230920,120541,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2545,-20,5,-0.78,422213260,166192,20.84,2525,2695,2440,3330,1800,2565,2540.44,0.88,0,12318,2931,2747,2496,2312,2061,2840,2405,57,765,500,1740,5,1,11400000,290,3.59,0.52,12,1.46,708.00,4923.00,4095,20221205,-37.85,2230,20230825,14.13,3350,-24.03,20230126,2230,14.13,20230825,4095,-37.85,20221205,2230,14.13,20230825,0.76,N,073540,500,57 억,,100131,N,N,0,N,00,N
|
||
|
|
20230920,110547,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2525,-40,5,-1.56,376697815,148159,18.58,2525,2695,2440,3330,1800,2565,2542.45,0.88,0,15490,2931,2747,2496,2312,2061,2840,2405,57,765,500,1740,5,1,11400000,288,3.57,0.51,12,1.30,708.00,4923.00,4095,20221205,-38.34,2230,20230825,13.23,3350,-24.63,20230126,2230,13.23,20230825,4095,-38.34,20221205,2230,13.23,20230825,0.76,N,073540,500,57 억,,100131,N,N,0,N,00,N
|
||
|
|
20230920,100537,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2520,-45,5,-1.75,337609180,132621,16.63,2525,2695,2440,3330,1800,2565,2545.59,0.88,0,16835,2931,2747,2496,2312,2061,2840,2405,57,765,500,1740,5,1,11400000,287,3.56,0.51,12,1.16,708.00,4923.00,4095,20221205,-38.46,2230,20230825,13.00,3350,-24.78,20230126,2230,13.00,20230825,4095,-38.46,20221205,2230,13.00,20230825,0.76,N,073540,500,57 억,,100131,N,N,0,N,00,N
|
||
|
|
20230920,090544,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2540,-25,5,-0.97,30396110,12076,1.51,2525,2540,2475,3330,1800,2565,2514.96,0.88,0,-101,2931,2747,2496,2312,2061,2840,2405,57,765,500,1740,5,1,11400000,290,3.59,0.52,12,0.11,708.00,4923.00,4095,20221205,-37.97,2230,20230825,13.90,3350,-24.18,20230126,2230,13.90,20230825,4095,-37.97,20221205,2230,13.90,20230825,0.76,N,073540,500,57 억,,100131,N,N,0,N,00,N
|
||
|
|
20230919,160542,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2565,290,2,12.75,1974191065,790988,6117.46,2250,2680,2245,2955,1595,2275,2495.74,0.96,0,-9401,2318,2296,2278,2256,2238,2287,2247,57,680,500,1540,5,1,11400000,292,3.62,0.52,12,6.94,708.00,4923.00,4095,20221205,-37.36,2230,20230825,15.02,3350,-23.43,20230126,2230,15.02,20230825,4095,-37.36,20221205,2230,15.02,20230825,0.76,N,073540,500,57 억,,109426,N,N,0,N,00,N
|
||
|
|
20230919,150541,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2460,185,2,8.13,1856243205,743966,5753.80,2250,2680,2245,2955,1595,2275,2495.06,0.96,0,-8888,2318,2296,2278,2256,2238,2287,2247,57,680,500,1540,5,1,11400000,280,3.47,0.50,12,6.53,708.00,4923.00,4095,20221205,-39.93,2230,20230825,10.31,3350,-26.57,20230126,2230,10.31,20230825,4095,-39.93,20221205,2230,10.31,20230825,0.76,N,073540,500,57 억,,109426,N,N,0,N,00,N
|
||
|
|
20230919,140537,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2425,150,2,6.59,1667478070,668308,5168.66,2250,2680,2245,2955,1595,2275,2495.07,0.96,0,-7687,2318,2296,2278,2256,2238,2287,2247,57,680,500,1540,5,1,11400000,276,3.43,0.49,12,5.86,708.00,4923.00,4095,20221205,-40.78,2230,20230825,8.74,3350,-27.61,20230126,2230,8.74,20230825,4095,-40.78,20221205,2230,8.74,20230825,0.76,N,073540,500,57 억,,109426,N,N,0,N,00,N
|
||
|
|
20230919,130530,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2475,200,2,8.79,1621346650,649409,5022.50,2250,2680,2245,2955,1595,2275,2496.65,0.96,0,-9063,2318,2296,2278,2256,2238,2287,2247,57,680,500,1540,5,1,11400000,282,3.50,0.50,12,5.70,708.00,4923.00,4095,20221205,-39.56,2230,20230825,10.99,3350,-26.12,20230126,2230,10.99,20230825,4095,-39.56,20221205,2230,10.99,20230825,0.76,N,073540,500,57 억,,109426,N,N,0,N,00,N
|
||
|
|
20230919,120545,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2455,180,2,7.91,1547779755,619816,4793.63,2250,2680,2245,2955,1595,2275,2497.16,0.96,0,-9876,2318,2296,2278,2256,2238,2287,2247,57,680,500,1540,5,1,11400000,280,3.47,0.50,12,5.44,708.00,4923.00,4095,20221205,-40.05,2230,20230825,10.09,3350,-26.72,20230126,2230,10.09,20230825,4095,-40.05,20221205,2230,10.09,20230825,0.76,N,073540,500,57 억,,109426,N,N,0,N,00,N
|
||
|
|
20230919,110546,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2490,215,2,9.45,1275066325,511982,3959.64,2250,2680,2245,2955,1595,2275,2490.45,0.96,0,-10290,2318,2296,2278,2256,2238,2287,2247,57,680,500,1540,5,1,11400000,284,3.52,0.51,12,4.49,708.00,4923.00,4095,20221205,-39.19,2230,20230825,11.66,3350,-25.67,20230126,2230,11.66,20230825,4095,-39.19,20221205,2230,11.66,20230825,0.76,N,073540,500,57 억,,109426,N,N,0,N,00,N
|
||
|
|
20230919,100543,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2575,300,2,13.19,806338450,321664,2487.73,2250,2680,2245,2955,1595,2275,2506.77,0.96,0,-7116,2318,2296,2278,2256,2238,2287,2247,57,680,500,1540,5,1,11400000,294,3.64,0.52,12,2.82,708.00,4923.00,4095,20221205,-37.12,2230,20230825,15.47,3350,-23.13,20230126,2230,15.47,20230825,4095,-37.12,20221205,2230,15.47,20230825,0.76,N,073540,500,57 억,,109426,N,N,0,N,00,N
|
||
|
|
20230919,090539,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2255,-20,5,-0.88,6668345,2962,22.91,2250,2255,2250,2955,1595,2275,2251.30,0.96,0,-1024,2318,2296,2278,2256,2238,2287,2247,57,680,500,1540,5,1,11400000,257,3.19,0.46,12,0.03,708.00,4923.00,4095,20221205,-44.93,2230,20230825,1.12,3350,-32.69,20230126,2230,1.12,20230825,4095,-44.93,20221205,2230,1.12,20230825,0.76,N,073540,500,57 억,,109426,N,N,0,N,00,N
|
||
|
|
20230918,160543,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2275,-25,5,-1.09,29493770,12930,59.26,2300,2300,2260,2990,1610,2300,2280.82,0.97,0,-1244,2350,2325,2305,2280,2260,2315,2270,57,690,500,1560,5,1,11400000,259,3.21,0.46,12,0.11,708.00,4923.00,4095,20221205,-44.44,2230,20230825,2.02,3350,-32.09,20230126,2230,2.02,20230825,4095,-44.44,20221205,2230,2.02,20230825,0.76,N,073540,500,57 억,,110596,N,N,0,N,00,N
|
||
|
|
20230918,150540,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2275,-25,5,-1.09,28378015,12440,57.01,2300,2300,2260,2990,1610,2300,2280.97,0.97,0,-1112,2350,2325,2305,2280,2260,2315,2270,57,690,500,1560,5,1,11400000,259,3.21,0.46,12,0.11,708.00,4923.00,4095,20221205,-44.44,2230,20230825,2.02,3350,-32.09,20230126,2230,2.02,20230825,4095,-44.44,20221205,2230,2.02,20230825,0.76,N,073540,500,57 억,,110596,N,N,0,N,00,N
|
||
|
|
20230918,140554,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2275,-25,5,-1.09,25665135,11248,51.55,2300,2300,2260,2990,1610,2300,2281.51,0.97,0,-1112,2350,2325,2305,2280,2260,2315,2270,57,690,500,1560,5,1,11400000,259,3.21,0.46,12,0.10,708.00,4923.00,4095,20221205,-44.44,2230,20230825,2.02,3350,-32.09,20230126,2230,2.02,20230825,4095,-44.44,20221205,2230,2.02,20230825,0.76,N,073540,500,57 억,,110596,N,N,0,N,00,N
|
||
|
|
20230918,130540,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2275,-25,5,-1.09,23916605,10481,48.04,2300,2300,2260,2990,1610,2300,2281.65,0.97,0,-1112,2350,2325,2305,2280,2260,2315,2270,57,690,500,1560,5,1,11400000,259,3.21,0.46,12,0.09,708.00,4923.00,4095,20221205,-44.44,2230,20230825,2.02,3350,-32.09,20230126,2230,2.02,20230825,4095,-44.44,20221205,2230,2.02,20230825,0.76,N,073540,500,57 억,,110596,N,N,0,N,00,N
|
||
|
|
20230918,120541,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2275,-25,5,-1.09,22426420,9827,45.04,2300,2300,2260,2990,1610,2300,2281.86,0.97,0,-1011,2350,2325,2305,2280,2260,2315,2270,57,690,500,1560,5,1,11400000,259,3.21,0.46,12,0.09,708.00,4923.00,4095,20221205,-44.44,2230,20230825,2.02,3350,-32.09,20230126,2230,2.02,20230825,4095,-44.44,20221205,2230,2.02,20230825,0.76,N,073540,500,57 억,,110596,N,N,0,N,00,N
|
||
|
|
20230918,110540,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2265,-35,5,-1.52,20331055,8906,40.82,2300,2300,2260,2990,1610,2300,2282.57,0.97,0,-998,2350,2325,2305,2280,2260,2315,2270,57,690,500,1560,5,1,11400000,258,3.20,0.46,12,0.08,708.00,4923.00,4095,20221205,-44.69,2230,20230825,1.57,3350,-32.39,20230126,2230,1.57,20230825,4095,-44.69,20221205,2230,1.57,20230825,0.76,N,073540,500,57 억,,110596,N,N,0,N,00,N
|
||
|
|
20230918,100534,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2270,-30,5,-1.30,12898255,5638,25.84,2300,2300,2270,2990,1610,2300,2287.41,0.97,0,-850,2350,2325,2305,2280,2260,2315,2270,57,690,500,1560,5,1,11400000,259,3.21,0.46,12,0.05,708.00,4923.00,4095,20221205,-44.57,2230,20230825,1.79,3350,-32.24,20230126,2230,1.79,20230825,4095,-44.57,20221205,2230,1.79,20230825,0.76,N,073540,500,57 억,,110596,N,N,0,N,00,N
|
||
|
|
20230918,090531,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2280,-20,5,-0.87,7478745,3266,14.97,2300,2300,2275,2990,1610,2300,2289.41,0.97,0,-483,2350,2325,2305,2280,2260,2315,2270,57,690,500,1560,5,1,11400000,260,3.22,0.46,12,0.03,708.00,4923.00,4095,20221205,-44.32,2230,20230825,2.24,3350,-31.94,20230126,2230,2.24,20230825,4095,-44.32,20221205,2230,2.24,20230825,0.76,N,073540,500,57 억,,110596,N,N,0,N,00,N
|
||
|
|
20230915,160538,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2300,15,2,0.66,50173400,21819,47.83,2310,2330,2285,2970,1600,2285,2299.53,0.96,0,706,2391,2337,2301,2247,2211,2320,2230,57,685,500,1550,5,1,11400000,262,3.25,0.47,12,0.19,708.00,4923.00,4095,20221205,-43.83,2230,20230825,3.14,3350,-31.34,20230126,2230,3.14,20230825,4095,-43.83,20221205,2230,3.14,20230825,0.76,N,073540,500,57 억,,109890,N,N,0,N,00,N
|
||
|
|
20230915,150539,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2290,5,2,0.22,49872235,21688,47.55,2310,2330,2285,2970,1600,2285,2299.53,0.96,0,712,2391,2337,2301,2247,2211,2320,2230,57,685,500,1550,5,1,11400000,261,3.23,0.47,12,0.19,708.00,4923.00,4095,20221205,-44.08,2230,20230825,2.69,3350,-31.64,20230126,2230,2.69,20230825,4095,-44.08,20221205,2230,2.69,20230825,0.76,N,073540,500,57 억,,109890,N,N,0,N,00,N
|
||
|
|
20230915,140535,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2300,15,2,0.66,40488395,17597,38.58,2310,2330,2285,2970,1600,2285,2300.87,0.96,0,824,2391,2337,2301,2247,2211,2320,2230,57,685,500,1550,5,1,11400000,262,3.25,0.47,12,0.15,708.00,4923.00,4095,20221205,-43.83,2230,20230825,3.14,3350,-31.34,20230126,2230,3.14,20230825,4095,-43.83,20221205,2230,3.14,20230825,0.76,N,073540,500,57 억,,109890,N,N,0,N,00,N
|
||
|
|
20230915,130534,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2290,5,2,0.22,38157455,16582,36.35,2310,2330,2285,2970,1600,2285,2301.14,0.96,0,824,2391,2337,2301,2247,2211,2320,2230,57,685,500,1550,5,1,11400000,261,3.23,0.47,12,0.15,708.00,4923.00,4095,20221205,-44.08,2230,20230825,2.69,3350,-31.64,20230126,2230,2.69,20230825,4095,-44.08,20221205,2230,2.69,20230825,0.76,N,073540,500,57 억,,109890,N,N,0,N,00,N
|
||
|
|
20230915,120539,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2300,15,2,0.66,32197170,13986,30.66,2310,2330,2285,2970,1600,2285,2302.10,0.96,0,432,2391,2337,2301,2247,2211,2320,2230,57,685,500,1550,5,1,11400000,262,3.25,0.47,12,0.12,708.00,4923.00,4095,20221205,-43.83,2230,20230825,3.14,3350,-31.34,20230126,2230,3.14,20230825,4095,-43.83,20221205,2230,3.14,20230825,0.76,N,073540,500,57 억,,109890,N,N,0,N,00,N
|
||
|
|
20230915,110542,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2295,10,2,0.44,24752155,10744,23.55,2310,2330,2290,2970,1600,2285,2303.81,0.96,0,-24,2391,2337,2301,2247,2211,2320,2230,57,685,500,1550,5,1,11400000,262,3.24,0.47,12,0.09,708.00,4923.00,4095,20221205,-43.96,2230,20230825,2.91,3350,-31.49,20230126,2230,2.91,20230825,4095,-43.96,20221205,2230,2.91,20230825,0.76,N,073540,500,57 억,,109890,N,N,0,N,00,N
|
||
|
|
20230915,100539,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2310,25,2,1.09,16127920,6987,15.32,2310,2330,2295,2970,1600,2285,2308.28,0.96,0,-24,2391,2337,2301,2247,2211,2320,2230,57,685,500,1550,5,1,11400000,263,3.26,0.47,12,0.06,708.00,4923.00,4095,20221205,-43.59,2230,20230825,3.59,3350,-31.04,20230126,2230,3.59,20230825,4095,-43.59,20221205,2230,3.59,20230825,0.76,N,073540,500,57 억,,109890,N,N,0,N,00,N
|
||
|
|
20230915,090531,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2310,25,2,1.09,6908810,2995,6.57,2310,2310,2295,2970,1600,2285,2306.78,0.96,0,-27,2391,2337,2301,2247,2211,2320,2230,57,685,500,1550,5,1,11400000,263,3.26,0.47,12,0.03,708.00,4923.00,4095,20221205,-43.59,2230,20230825,3.59,3350,-31.04,20230126,2230,3.59,20230825,4095,-43.59,20221205,2230,3.59,20230825,0.76,N,073540,500,57 억,,109890,N,N,0,N,00,N
|
||
|
|
20230914,160536,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2285,-70,5,-2.97,105085250,45611,68.76,2355,2355,2265,3060,1650,2355,2303.95,0.95,0,1996,2551,2452,2351,2252,2151,2502,2302,57,705,500,1600,5,1,11400000,260,3.23,0.46,12,0.40,708.00,4923.00,4095,20221205,-44.20,2230,20230825,2.47,3350,-31.79,20230126,2230,2.47,20230825,4095,-44.20,20221205,2230,2.47,20230825,0.76,N,073540,500,57 억,,107895,N,N,0,N,00,N
|
||
|
|
20230914,150525,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2295,-60,5,-2.55,91756810,39782,59.98,2355,2355,2265,3060,1650,2355,2306.49,0.95,0,2044,2551,2452,2351,2252,2151,2502,2302,57,705,500,1600,5,1,11400000,262,3.24,0.47,12,0.35,708.00,4923.00,4095,20221205,-43.96,2230,20230825,2.91,3350,-31.49,20230126,2230,2.91,20230825,4095,-43.96,20221205,2230,2.91,20230825,0.76,N,073540,500,57 억,,107895,N,N,0,N,00,N
|
||
|
|
20230914,140531,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2300,-55,5,-2.34,71856050,31119,46.92,2355,2355,2265,3060,1650,2355,2309.07,0.95,0,2577,2551,2452,2351,2252,2151,2502,2302,57,705,500,1600,5,1,11400000,262,3.25,0.47,12,0.27,708.00,4923.00,4095,20221205,-43.83,2230,20230825,3.14,3350,-31.34,20230126,2230,3.14,20230825,4095,-43.83,20221205,2230,3.14,20230825,0.76,N,073540,500,57 억,,107895,N,N,0,N,00,N
|
||
|
|
20230914,130521,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2295,-60,5,-2.55,61365120,26557,40.04,2355,2355,2265,3060,1650,2355,2310.69,0.95,0,3609,2551,2452,2351,2252,2151,2502,2302,57,705,500,1600,5,1,11400000,262,3.24,0.47,12,0.23,708.00,4923.00,4095,20221205,-43.96,2230,20230825,2.91,3350,-31.49,20230126,2230,2.91,20230825,4095,-43.96,20221205,2230,2.91,20230825,0.76,N,073540,500,57 억,,107895,N,N,0,N,00,N
|
||
|
|
20230914,120532,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2295,-60,5,-2.55,54737165,23669,35.68,2355,2355,2265,3060,1650,2355,2312.61,0.95,0,3668,2551,2452,2351,2252,2151,2502,2302,57,705,500,1600,5,1,11400000,262,3.24,0.47,12,0.21,708.00,4923.00,4095,20221205,-43.96,2230,20230825,2.91,3350,-31.49,20230126,2230,2.91,20230825,4095,-43.96,20221205,2230,2.91,20230825,0.76,N,073540,500,57 억,,107895,N,N,0,N,00,N
|
||
|
|
20230914,110527,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2300,-55,5,-2.34,45864180,19788,29.83,2355,2355,2265,3060,1650,2355,2317.78,0.95,0,3844,2551,2452,2351,2252,2151,2502,2302,57,705,500,1600,5,1,11400000,262,3.25,0.47,12,0.17,708.00,4923.00,4095,20221205,-43.83,2230,20230825,3.14,3350,-31.34,20230126,2230,3.14,20230825,4095,-43.83,20221205,2230,3.14,20230825,0.76,N,073540,500,57 억,,107895,N,N,0,N,00,N
|
||
|
|
20230914,100522,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2290,-65,5,-2.76,44926105,19379,29.22,2355,2355,2265,3060,1650,2355,2318.29,0.95,0,3757,2551,2452,2351,2252,2151,2502,2302,57,705,500,1600,5,1,11400000,261,3.23,0.47,12,0.17,708.00,4923.00,4095,20221205,-44.08,2230,20230825,2.69,3350,-31.64,20230126,2230,2.69,20230825,4095,-44.08,20221205,2230,2.69,20230825,0.76,N,073540,500,57 억,,107895,N,N,0,N,00,N
|
||
|
|
20230914,090532,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2330,-25,5,-1.06,15401760,6584,9.93,2355,2355,2310,3060,1650,2355,2339.27,0.95,0,1618,2551,2452,2351,2252,2151,2502,2302,57,705,500,1600,5,1,11400000,266,3.29,0.47,12,0.06,708.00,4923.00,4095,20221205,-43.10,2230,20230825,4.48,3350,-30.45,20230126,2230,4.48,20230825,4095,-43.10,20221205,2230,4.48,20230825,0.76,N,073540,500,57 억,,107895,N,N,0,N,00,N
|
||
|
|
20230913,160535,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2355,85,2,3.74,152069680,65198,261.38,2270,2450,2250,2950,1590,2270,2332.23,0.99,0,-4948,2356,2312,2291,2247,2226,2302,2237,57,680,500,1540,5,1,11400000,268,3.33,0.48,12,0.57,708.00,4923.00,4095,20221205,-42.49,2230,20230825,5.61,3350,-29.70,20230126,2230,5.61,20230825,4095,-42.49,20221205,2230,5.61,20230825,0.76,N,073540,500,57 억,,112843,N,N,0,N,00,N
|
||
|
|
20230913,150529,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2320,50,2,2.20,127234755,54627,219.00,2270,2450,2250,2950,1590,2270,2329.16,0.99,0,-968,2356,2312,2291,2247,2226,2302,2237,57,680,500,1540,5,1,11400000,264,3.28,0.47,12,0.48,708.00,4923.00,4095,20221205,-43.35,2230,20230825,4.04,3350,-30.75,20230126,2230,4.04,20230825,4095,-43.35,20221205,2230,4.04,20230825,0.76,N,073540,500,57 억,,112843,N,N,0,N,00,N
|
||
|
|
20230913,140532,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2255,-15,5,-0.66,24365135,10798,43.29,2270,2270,2250,2950,1590,2270,2256.45,0.99,0,-1503,2356,2312,2291,2247,2226,2302,2237,57,680,500,1540,5,1,11400000,257,3.19,0.46,12,0.09,708.00,4923.00,4095,20221205,-44.93,2230,20230825,1.12,3350,-32.69,20230126,2230,1.12,20230825,4095,-44.93,20221205,2230,1.12,20230825,0.76,N,073540,500,57 억,,112843,N,N,0,N,00,N
|
||
|
|
20230913,130519,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2250,-20,5,-0.88,22073265,9780,39.21,2270,2270,2250,2950,1590,2270,2256.98,0.99,0,-972,2356,2312,2291,2247,2226,2302,2237,57,680,500,1540,5,1,11400000,257,3.18,0.46,12,0.09,708.00,4923.00,4095,20221205,-45.05,2230,20230825,0.90,3350,-32.84,20230126,2230,0.90,20230825,4095,-45.05,20221205,2230,0.90,20230825,0.76,N,073540,500,57 억,,112843,N,N,0,N,00,N
|
||
|
|
20230913,120531,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2250,-20,5,-0.88,21087765,9342,37.45,2270,2270,2250,2950,1590,2270,2257.31,0.99,0,-972,2356,2312,2291,2247,2226,2302,2237,57,680,500,1540,5,1,11400000,257,3.18,0.46,12,0.08,708.00,4923.00,4095,20221205,-45.05,2230,20230825,0.90,3350,-32.84,20230126,2230,0.90,20230825,4095,-45.05,20221205,2230,0.90,20230825,0.76,N,073540,500,57 억,,112843,N,N,0,N,00,N
|
||
|
|
20230913,110531,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2255,-15,5,-0.66,17081585,7564,30.32,2270,2270,2250,2950,1590,2270,2258.27,0.99,0,-852,2356,2312,2291,2247,2226,2302,2237,57,680,500,1540,5,1,11400000,257,3.19,0.46,12,0.07,708.00,4923.00,4095,20221205,-44.93,2230,20230825,1.12,3350,-32.69,20230126,2230,1.12,20230825,4095,-44.93,20221205,2230,1.12,20230825,0.76,N,073540,500,57 억,,112843,N,N,0,N,00,N
|
||
|
|
20230913,100523,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2260,-10,5,-0.44,10738650,4751,19.05,2270,2270,2250,2950,1590,2270,2260.29,0.99,0,-151,2356,2312,2291,2247,2226,2302,2237,57,680,500,1540,5,1,11400000,258,3.19,0.46,12,0.04,708.00,4923.00,4095,20221205,-44.81,2230,20230825,1.35,3350,-32.54,20230126,2230,1.35,20230825,4095,-44.81,20221205,2230,1.35,20230825,0.76,N,073540,500,57 억,,112843,N,N,0,N,00,N
|
||
|
|
20230913,090521,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2265,-5,5,-0.22,5888060,2605,10.44,2270,2270,2250,2950,1590,2270,2260.29,0.99,0,-308,2356,2312,2291,2247,2226,2302,2237,57,680,500,1540,5,1,11400000,258,3.20,0.46,12,0.02,708.00,4923.00,4095,20221205,-44.69,2230,20230825,1.57,3350,-32.39,20230126,2230,1.57,20230825,4095,-44.69,20221205,2230,1.57,20230825,0.76,N,073540,500,57 억,,112843,N,N,0,N,00,N
|
||
|
|
20230912,160516,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2270,-40,5,-1.73,57106385,24944,101.94,2310,2335,2270,3000,1620,2310,2289.38,1.00,0,-1142,2363,2336,2298,2271,2233,2350,2285,57,690,500,1570,5,1,11400000,259,3.21,0.46,12,0.22,708.00,4923.00,4095,20221205,-44.57,2230,20230825,1.79,3350,-32.24,20230126,2230,1.79,20230825,4095,-44.57,20221205,2230,1.79,20230825,0.75,N,073540,500,57 억,,113985,N,N,0,N,00,N
|
||
|
|
20230912,150525,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2270,-40,5,-1.73,53387665,23308,95.25,2310,2335,2270,3000,1620,2310,2290.53,1.00,0,-106,2363,2336,2298,2271,2233,2350,2285,57,690,500,1570,5,1,11400000,259,3.21,0.46,12,0.20,708.00,4923.00,4095,20221205,-44.57,2230,20230825,1.79,3350,-32.24,20230126,2230,1.79,20230825,4095,-44.57,20221205,2230,1.79,20230825,0.75,N,073540,500,57 억,,113985,N,N,0,N,00,N
|
||
|
|
20230912,140524,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2285,-25,5,-1.08,46848260,20433,83.50,2310,2335,2270,3000,1620,2310,2292.77,1.00,0,-89,2363,2336,2298,2271,2233,2350,2285,57,690,500,1570,5,1,11400000,260,3.23,0.46,12,0.18,708.00,4923.00,4095,20221205,-44.20,2230,20230825,2.47,3350,-31.79,20230126,2230,2.47,20230825,4095,-44.20,20221205,2230,2.47,20230825,0.75,N,073540,500,57 억,,113985,N,N,0,N,00,N
|
||
|
|
20230912,130518,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2295,-15,5,-0.65,46208210,20153,82.36,2310,2335,2270,3000,1620,2310,2292.87,1.00,0,-63,2363,2336,2298,2271,2233,2350,2285,57,690,500,1570,5,1,11400000,262,3.24,0.47,12,0.18,708.00,4923.00,4095,20221205,-43.96,2230,20230825,2.91,3350,-31.49,20230126,2230,2.91,20230825,4095,-43.96,20221205,2230,2.91,20230825,0.75,N,073540,500,57 억,,113985,N,N,0,N,00,N
|
||
|
|
20230912,120514,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2295,-15,5,-0.65,39130675,17069,69.75,2310,2335,2270,3000,1620,2310,2292.50,1.00,0,3021,2363,2336,2298,2271,2233,2350,2285,57,690,500,1570,5,1,11400000,262,3.24,0.47,12,0.15,708.00,4923.00,4095,20221205,-43.96,2230,20230825,2.91,3350,-31.49,20230126,2230,2.91,20230825,4095,-43.96,20221205,2230,2.91,20230825,0.75,N,073540,500,57 억,,113985,N,N,0,N,00,N
|
||
|
|
20230912,110520,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2290,-20,5,-0.87,38668080,16867,68.93,2310,2335,2270,3000,1620,2310,2292.53,1.00,0,3060,2363,2336,2298,2271,2233,2350,2285,57,690,500,1570,5,1,11400000,261,3.23,0.47,12,0.15,708.00,4923.00,4095,20221205,-44.08,2230,20230825,2.69,3350,-31.64,20230126,2230,2.69,20230825,4095,-44.08,20221205,2230,2.69,20230825,0.75,N,073540,500,57 억,,113985,N,N,0,N,00,N
|
||
|
|
20230912,100517,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2285,-25,5,-1.08,37392605,16310,66.65,2310,2335,2270,3000,1620,2310,2292.62,1.00,0,3071,2363,2336,2298,2271,2233,2350,2285,57,690,500,1570,5,1,11400000,260,3.23,0.46,12,0.14,708.00,4923.00,4095,20221205,-44.20,2230,20230825,2.47,3350,-31.79,20230126,2230,2.47,20230825,4095,-44.20,20221205,2230,2.47,20230825,0.75,N,073540,500,57 억,,113985,N,N,0,N,00,N
|
||
|
|
20230912,090528,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2315,5,2,0.22,9223415,3971,16.23,2310,2335,2310,3000,1620,2310,2322.69,1.00,0,25,2363,2336,2298,2271,2233,2350,2285,57,690,500,1570,5,1,11400000,264,3.27,0.47,12,0.03,708.00,4923.00,4095,20221205,-43.47,2230,20230825,3.81,3350,-30.90,20230126,2230,3.81,20230825,4095,-43.47,20221205,2230,3.81,20230825,0.75,N,073540,500,57 억,,113985,N,N,0,N,00,N
|
||
|
|
20230911,160514,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2310,15,2,0.65,56238585,24470,110.36,2295,2325,2260,2980,1610,2295,2298.27,0.99,0,1460,2485,2390,2325,2230,2165,2357,2197,57,685,500,1560,5,1,11400000,263,3.26,0.47,12,0.21,708.00,4923.00,4095,20221205,-43.59,2230,20230825,3.59,3350,-31.04,20230126,2230,3.59,20230825,4095,-43.59,20221205,2230,3.59,20230825,0.75,N,073540,500,57 억,,112525,N,N,0,N,00,N
|
||
|
|
20230911,150523,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2295,0,3,0.00,55880030,24314,109.66,2295,2325,2260,2980,1610,2295,2298.27,0.99,0,1520,2485,2390,2325,2230,2165,2357,2197,57,685,500,1560,5,1,11400000,262,3.24,0.47,12,0.21,708.00,4923.00,4095,20221205,-43.96,2230,20230825,2.91,3350,-31.49,20230126,2230,2.91,20230825,4095,-43.96,20221205,2230,2.91,20230825,0.75,N,073540,500,57 억,,112525,N,N,0,N,00,N
|
||
|
|
20230911,140529,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2295,0,3,0.00,54733430,23815,107.41,2295,2325,2260,2980,1610,2295,2298.28,0.99,0,1649,2485,2390,2325,2230,2165,2357,2197,57,685,500,1560,5,1,11400000,262,3.24,0.47,12,0.21,708.00,4923.00,4095,20221205,-43.96,2230,20230825,2.91,3350,-31.49,20230126,2230,2.91,20230825,4095,-43.96,20221205,2230,2.91,20230825,0.75,N,073540,500,57 억,,112525,N,N,0,N,00,N
|
||
|
|
20230911,130509,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2320,25,2,1.09,26342995,11463,51.70,2295,2325,2295,2980,1610,2295,2298.09,0.99,0,375,2485,2390,2325,2230,2165,2357,2197,57,685,500,1560,5,1,11400000,264,3.28,0.47,12,0.10,708.00,4923.00,4095,20221205,-43.35,2230,20230825,4.04,3350,-30.75,20230126,2230,4.04,20230825,4095,-43.35,20221205,2230,4.04,20230825,0.75,N,073540,500,57 억,,112525,N,N,0,N,00,N
|
||
|
|
20230911,120516,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2310,15,2,0.65,15028045,6541,29.50,2295,2325,2295,2980,1610,2295,2297.51,0.99,0,413,2485,2390,2325,2230,2165,2357,2197,57,685,500,1560,5,1,11400000,263,3.26,0.47,12,0.06,708.00,4923.00,4095,20221205,-43.59,2230,20230825,3.59,3350,-31.04,20230126,2230,3.59,20230825,4095,-43.59,20221205,2230,3.59,20230825,0.75,N,073540,500,57 억,,112525,N,N,0,N,00,N
|
||
|
|
20230911,110506,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2310,15,2,0.65,13842680,6028,27.19,2295,2325,2295,2980,1610,2295,2296.40,0.99,0,0,2485,2390,2325,2230,2165,2357,2197,57,685,500,1560,5,1,11400000,263,3.26,0.47,12,0.05,708.00,4923.00,4095,20221205,-43.59,2230,20230825,3.59,3350,-31.04,20230126,2230,3.59,20230825,4095,-43.59,20221205,2230,3.59,20230825,0.75,N,073540,500,57 억,,112525,N,N,0,N,00,N
|
||
|
|
20230911,100509,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2295,0,3,0.00,7948420,3460,15.61,2295,2325,2295,2980,1610,2295,2297.23,0.99,0,69,2485,2390,2325,2230,2165,2357,2197,57,685,500,1560,5,1,11400000,262,3.24,0.47,12,0.03,708.00,4923.00,4095,20221205,-43.96,2230,20230825,2.91,3350,-31.49,20230126,2230,2.91,20230825,4095,-43.96,20221205,2230,2.91,20230825,0.75,N,073540,500,57 억,,112525,N,N,0,N,00,N
|
||
|
|
20230911,090508,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2300,5,2,0.22,3139965,1367,6.17,2295,2325,2295,2980,1610,2295,2296.98,0.99,0,45,2485,2390,2325,2230,2165,2357,2197,57,685,500,1560,5,1,11400000,262,3.25,0.47,12,0.01,708.00,4923.00,4095,20221205,-43.83,2230,20230825,3.14,3350,-31.34,20230126,2230,3.14,20230825,4095,-43.83,20221205,2230,3.14,20230825,0.75,N,073540,500,57 억,,112525,N,N,0,N,00,N
|
||
|
|
20230908,160517,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2295,10,2,0.44,51877315,22171,135.29,2420,2420,2260,2970,1600,2285,2339.89,0.99,0,-332,2488,2386,2333,2231,2178,2360,2205,57,685,500,1550,5,1,11400000,262,3.24,0.47,12,0.19,708.00,4923.00,4095,20221205,-43.96,2230,20230825,2.91,3350,-31.49,20230126,2230,2.91,20230825,4095,-43.96,20221205,2230,2.91,20230825,0.76,N,073540,500,57 억,,112856,N,N,0,N,00,N
|
||
|
|
20230908,150518,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2290,5,2,0.22,49463115,21120,128.87,2420,2420,2260,2970,1600,2285,2342.01,0.99,0,-296,2488,2386,2333,2231,2178,2360,2205,57,685,500,1550,5,1,11400000,261,3.23,0.47,12,0.19,708.00,4923.00,4095,20221205,-44.08,2230,20230825,2.69,3350,-31.64,20230126,2230,2.69,20230825,4095,-44.08,20221205,2230,2.69,20230825,0.76,N,073540,500,57 억,,112856,N,N,0,N,00,N
|
||
|
|
20230908,140517,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2295,10,2,0.44,46786180,19951,121.74,2420,2420,2260,2970,1600,2285,2345.06,0.99,0,-289,2488,2386,2333,2231,2178,2360,2205,57,685,500,1550,5,1,11400000,262,3.24,0.47,12,0.18,708.00,4923.00,4095,20221205,-43.96,2230,20230825,2.91,3350,-31.49,20230126,2230,2.91,20230825,4095,-43.96,20221205,2230,2.91,20230825,0.76,N,073540,500,57 억,,112856,N,N,0,N,00,N
|
||
|
|
20230908,130521,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2310,25,2,1.09,44566890,18984,115.84,2420,2420,2260,2970,1600,2285,2347.61,0.99,0,-289,2488,2386,2333,2231,2178,2360,2205,57,685,500,1550,5,1,11400000,263,3.26,0.47,12,0.17,708.00,4923.00,4095,20221205,-43.59,2230,20230825,3.59,3350,-31.04,20230126,2230,3.59,20230825,4095,-43.59,20221205,2230,3.59,20230825,0.76,N,073540,500,57 억,,112856,N,N,0,N,00,N
|
||
|
|
20230908,120527,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2300,15,2,0.66,43860030,18678,113.97,2420,2420,2260,2970,1600,2285,2348.23,0.99,0,-289,2488,2386,2333,2231,2178,2360,2205,57,685,500,1550,5,1,11400000,262,3.25,0.47,12,0.16,708.00,4923.00,4095,20221205,-43.83,2230,20230825,3.14,3350,-31.34,20230126,2230,3.14,20230825,4095,-43.83,20221205,2230,3.14,20230825,0.76,N,073540,500,57 억,,112856,N,N,0,N,00,N
|
||
|
|
20230908,110521,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2310,25,2,1.09,39568870,16816,102.61,2420,2420,2260,2970,1600,2285,2353.06,0.99,0,-289,2488,2386,2333,2231,2178,2360,2205,57,685,500,1550,5,1,11400000,263,3.26,0.47,12,0.15,708.00,4923.00,4095,20221205,-43.59,2230,20230825,3.59,3350,-31.04,20230126,2230,3.59,20230825,4095,-43.59,20221205,2230,3.59,20230825,0.76,N,073540,500,57 억,,112856,N,N,0,N,00,N
|
||
|
|
20230908,100518,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2300,15,2,0.66,37611440,15965,97.42,2420,2420,2260,2970,1600,2285,2355.88,0.99,0,-180,2488,2386,2333,2231,2178,2360,2205,57,685,500,1550,5,1,11400000,262,3.25,0.47,12,0.14,708.00,4923.00,4095,20221205,-43.83,2230,20230825,3.14,3350,-31.34,20230126,2230,3.14,20230825,4095,-43.83,20221205,2230,3.14,20230825,0.76,N,073540,500,57 억,,112856,N,N,0,N,00,N
|
||
|
|
20230908,090522,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2290,5,2,0.22,30933365,13050,79.63,2420,2420,2260,2970,1600,2285,2370.39,0.99,0,287,2488,2386,2333,2231,2178,2360,2205,57,685,500,1550,5,1,11400000,261,3.23,0.47,12,0.11,708.00,4923.00,4095,20221205,-44.08,2230,20230825,2.69,3350,-31.64,20230126,2230,2.69,20230825,4095,-44.08,20221205,2230,2.69,20230825,0.76,N,073540,500,57 억,,112856,N,N,0,N,00,N
|
||
|
|
20230907,160514,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2285,-50,5,-2.14,37863820,16308,60.74,2335,2435,2280,3035,1635,2335,2322.11,0.99,0,-541,2455,2395,2365,2305,2275,2380,2290,57,700,500,1580,5,1,11400000,260,3.23,0.46,12,0.14,708.00,4923.00,4095,20221205,-44.20,2230,20230825,2.47,3350,-31.79,20230126,2230,2.47,20230825,4095,-44.20,20221205,2230,2.47,20230825,0.76,N,073540,500,57 억,,113398,N,N,0,N,00,N
|
||
|
|
20230907,150517,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2285,-50,5,-2.14,35257435,15167,56.49,2335,2435,2285,3035,1635,2335,2324.61,0.99,0,-550,2455,2395,2365,2305,2275,2380,2290,57,700,500,1580,5,1,11400000,260,3.23,0.46,12,0.13,708.00,4923.00,4095,20221205,-44.20,2230,20230825,2.47,3350,-31.79,20230126,2230,2.47,20230825,4095,-44.20,20221205,2230,2.47,20230825,0.76,N,073540,500,57 억,,113398,N,N,0,N,00,N
|
||
|
|
20230907,140513,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2290,-45,5,-1.93,29963215,12856,47.88,2335,2435,2290,3035,1635,2335,2330.68,0.99,0,-360,2455,2395,2365,2305,2275,2380,2290,57,700,500,1580,5,1,11400000,261,3.23,0.47,12,0.11,708.00,4923.00,4095,20221205,-44.08,2230,20230825,2.69,3350,-31.64,20230126,2230,2.69,20230825,4095,-44.08,20221205,2230,2.69,20230825,0.76,N,073540,500,57 억,,113398,N,N,0,N,00,N
|
||
|
|
20230907,130513,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2310,-25,5,-1.07,23909460,10223,38.07,2335,2435,2305,3035,1635,2335,2338.79,0.99,0,-399,2455,2395,2365,2305,2275,2380,2290,57,700,500,1580,5,1,11400000,263,3.26,0.47,12,0.09,708.00,4923.00,4095,20221205,-43.59,2230,20230825,3.59,3350,-31.04,20230126,2230,3.59,20230825,4095,-43.59,20221205,2230,3.59,20230825,0.76,N,073540,500,57 억,,113398,N,N,0,N,00,N
|
||
|
|
20230907,120521,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2315,-20,5,-0.86,20414435,8709,32.43,2335,2435,2310,3035,1635,2335,2344.06,0.99,0,-338,2455,2395,2365,2305,2275,2380,2290,57,700,500,1580,5,1,11400000,264,3.27,0.47,12,0.08,708.00,4923.00,4095,20221205,-43.47,2230,20230825,3.81,3350,-30.90,20230126,2230,3.81,20230825,4095,-43.47,20221205,2230,3.81,20230825,0.76,N,073540,500,57 억,,113398,N,N,0,N,00,N
|
||
|
|
20230907,110519,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2330,-5,5,-0.21,16571560,7054,26.27,2335,2435,2315,3035,1635,2335,2349.24,0.99,0,-313,2455,2395,2365,2305,2275,2380,2290,57,700,500,1580,5,1,11400000,266,3.29,0.47,12,0.06,708.00,4923.00,4095,20221205,-43.10,2230,20230825,4.48,3350,-30.45,20230126,2230,4.48,20230825,4095,-43.10,20221205,2230,4.48,20230825,0.76,N,073540,500,57 억,,113398,N,N,0,N,00,N
|
||
|
|
20230907,100517,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2360,25,2,1.07,10548815,4468,16.64,2335,2435,2335,3035,1635,2335,2360.97,0.99,0,-110,2455,2395,2365,2305,2275,2380,2290,57,700,500,1580,5,1,11400000,269,3.33,0.48,12,0.04,708.00,4923.00,4095,20221205,-42.37,2230,20230825,5.83,3350,-29.55,20230126,2230,5.83,20230825,4095,-42.37,20221205,2230,5.83,20230825,0.76,N,073540,500,57 억,,113398,N,N,0,N,00,N
|
||
|
|
20230907,090521,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2385,50,2,2.14,8403390,3562,13.27,2335,2435,2335,3035,1635,2335,2359.18,0.99,0,-203,2455,2395,2365,2305,2275,2380,2290,57,700,500,1580,5,1,11400000,272,3.37,0.48,12,0.03,708.00,4923.00,4095,20221205,-41.76,2230,20230825,6.95,3350,-28.81,20230126,2230,6.95,20230825,4095,-41.76,20221205,2230,6.95,20230825,0.76,N,073540,500,57 억,,113398,N,N,0,N,00,N
|
||
|
|
20230906,160514,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2335,-45,5,-1.89,63514975,26839,93.24,2380,2425,2335,3090,1670,2380,2366.52,0.99,0,568,2486,2432,2371,2317,2256,2460,2345,57,710,500,1610,5,1,11400000,266,3.30,0.47,12,0.24,708.00,4923.00,4095,20221205,-42.98,2230,20230825,4.71,3350,-30.30,20230126,2230,4.71,20230825,4095,-42.98,20221205,2230,4.71,20230825,0.78,N,073540,500,57 억,,112830,N,N,0,N,00,N
|
||
|
|
20230906,150514,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2355,-25,5,-1.05,57997015,24482,85.05,2380,2425,2340,3090,1670,2380,2368.97,0.99,0,602,2486,2432,2371,2317,2256,2460,2345,57,710,500,1610,5,1,11400000,268,3.33,0.48,12,0.21,708.00,4923.00,4095,20221205,-42.49,2230,20230825,5.61,3350,-29.70,20230126,2230,5.61,20230825,4095,-42.49,20221205,2230,5.61,20230825,0.78,N,073540,500,57 억,,112830,N,N,0,N,00,N
|
||
|
|
20230906,140516,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2360,-20,5,-0.84,57898120,24440,84.90,2380,2425,2340,3090,1670,2380,2368.99,0.99,0,609,2486,2432,2371,2317,2256,2460,2345,57,710,500,1610,5,1,11400000,269,3.33,0.48,12,0.21,708.00,4923.00,4095,20221205,-42.37,2230,20230825,5.83,3350,-29.55,20230126,2230,5.83,20230825,4095,-42.37,20221205,2230,5.83,20230825,0.78,N,073540,500,57 억,,112830,N,N,0,N,00,N
|
||
|
|
20230906,130511,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2385,5,2,0.21,38755815,16286,56.58,2380,2425,2355,3090,1670,2380,2379.70,0.99,0,-309,2486,2432,2371,2317,2256,2460,2345,57,710,500,1610,5,1,11400000,272,3.37,0.48,12,0.14,708.00,4923.00,4095,20221205,-41.76,2230,20230825,6.95,3350,-28.81,20230126,2230,6.95,20230825,4095,-41.76,20221205,2230,6.95,20230825,0.78,N,073540,500,57 억,,112830,N,N,0,N,00,N
|
||
|
|
20230906,120520,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2380,0,3,0.00,30113875,12628,43.87,2380,2425,2380,3090,1670,2380,2384.69,0.99,0,-293,2486,2432,2371,2317,2256,2460,2345,57,710,500,1610,5,1,11400000,271,3.36,0.48,12,0.11,708.00,4923.00,4095,20221205,-41.88,2230,20230825,6.73,3350,-28.96,20230126,2230,6.73,20230825,4095,-41.88,20221205,2230,6.73,20230825,0.78,N,073540,500,57 억,,112830,N,N,0,N,00,N
|
||
|
|
20230906,110517,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2385,5,2,0.21,8536415,3569,12.40,2380,2425,2380,3090,1670,2380,2391.82,0.99,0,-212,2486,2432,2371,2317,2256,2460,2345,57,710,500,1610,5,1,11400000,272,3.37,0.48,12,0.03,708.00,4923.00,4095,20221205,-41.76,2230,20230825,6.95,3350,-28.81,20230126,2230,6.95,20230825,4095,-41.76,20221205,2230,6.95,20230825,0.78,N,073540,500,57 억,,112830,N,N,0,N,00,N
|
||
|
|
20230906,100504,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2405,25,2,1.05,4671355,1948,6.77,2380,2425,2380,3090,1670,2380,2398.03,0.99,0,-204,2486,2432,2371,2317,2256,2460,2345,57,710,500,1610,5,1,11400000,274,3.40,0.49,12,0.02,708.00,4923.00,4095,20221205,-41.27,2230,20230825,7.85,3350,-28.21,20230126,2230,7.85,20230825,4095,-41.27,20221205,2230,7.85,20230825,0.78,N,073540,500,57 억,,112830,N,N,0,N,00,N
|
||
|
|
20230906,090508,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2405,25,2,1.05,2506080,1051,3.65,2380,2405,2380,3090,1670,2380,2384.47,0.99,0,-1,2486,2432,2371,2317,2256,2460,2345,57,710,500,1610,5,1,11400000,274,3.40,0.49,12,0.01,708.00,4923.00,4095,20221205,-41.27,2230,20230825,7.85,3350,-28.21,20230126,2230,7.85,20230825,4095,-41.27,20221205,2230,7.85,20230825,0.78,N,073540,500,57 억,,112830,N,N,0,N,00,N
|
||
|
|
20230905,160509,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2380,70,2,3.03,68272775,28785,261.14,2310,2425,2310,3000,1620,2310,2371.82,1.00,0,-1021,2370,2340,2325,2295,2280,2332,2287,57,690,500,1570,5,1,11400000,271,3.36,0.48,12,0.25,708.00,4923.00,4095,20221205,-41.88,2230,20230825,6.73,3350,-28.96,20230126,2230,6.73,20230825,4095,-41.88,20221205,2230,6.73,20230825,0.78,N,073540,500,57 억,,113850,N,N,0,N,00,N
|
||
|
|
20230905,150519,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2375,65,2,2.81,67889330,28623,259.67,2310,2425,2310,3000,1620,2310,2371.85,1.00,0,-1026,2370,2340,2325,2295,2280,2332,2287,57,690,500,1570,5,1,11400000,271,3.35,0.48,12,0.25,708.00,4923.00,4095,20221205,-42.00,2230,20230825,6.50,3350,-29.10,20230126,2230,6.50,20230825,4095,-42.00,20221205,2230,6.50,20230825,0.78,N,073540,500,57 억,,113850,N,N,0,N,00,N
|
||
|
|
20230905,140516,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2385,75,2,3.25,65539530,27633,250.68,2310,2425,2310,3000,1620,2310,2371.78,1.00,0,-1071,2370,2340,2325,2295,2280,2332,2287,57,690,500,1570,5,1,11400000,272,3.37,0.48,12,0.24,708.00,4923.00,4095,20221205,-41.76,2230,20230825,6.95,3350,-28.81,20230126,2230,6.95,20230825,4095,-41.76,20221205,2230,6.95,20230825,0.78,N,073540,500,57 억,,113850,N,N,0,N,00,N
|
||
|
|
20230905,130457,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2370,60,2,2.60,55115845,23237,210.80,2310,2425,2310,3000,1620,2310,2371.90,1.00,0,-1374,2370,2340,2325,2295,2280,2332,2287,57,690,500,1570,5,1,11400000,270,3.35,0.48,12,0.20,708.00,4923.00,4095,20221205,-42.12,2230,20230825,6.28,3350,-29.25,20230126,2230,6.28,20230825,4095,-42.12,20221205,2230,6.28,20230825,0.78,N,073540,500,57 억,,113850,N,N,0,N,00,N
|
||
|
|
20230905,120506,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2385,75,2,3.25,51132410,21559,195.58,2310,2425,2310,3000,1620,2310,2371.74,1.00,0,-1487,2370,2340,2325,2295,2280,2332,2287,57,690,500,1570,5,1,11400000,272,3.37,0.48,12,0.19,708.00,4923.00,4095,20221205,-41.76,2230,20230825,6.95,3350,-28.81,20230126,2230,6.95,20230825,4095,-41.76,20221205,2230,6.95,20230825,0.78,N,073540,500,57 억,,113850,N,N,0,N,00,N
|
||
|
|
20230905,110510,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2380,70,2,3.03,44797665,18899,171.45,2310,2425,2310,3000,1620,2310,2370.37,1.00,0,-1516,2370,2340,2325,2295,2280,2332,2287,57,690,500,1570,5,1,11400000,271,3.36,0.48,12,0.17,708.00,4923.00,4095,20221205,-41.88,2230,20230825,6.73,3350,-28.96,20230126,2230,6.73,20230825,4095,-41.88,20221205,2230,6.73,20230825,0.78,N,073540,500,57 억,,113850,N,N,0,N,00,N
|
||
|
|
20230905,100505,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2375,65,2,2.81,39837260,16810,152.50,2310,2425,2310,3000,1620,2310,2369.85,1.00,0,-1542,2370,2340,2325,2295,2280,2332,2287,57,690,500,1570,5,1,11400000,271,3.35,0.48,12,0.15,708.00,4923.00,4095,20221205,-42.00,2230,20230825,6.50,3350,-29.10,20230126,2230,6.50,20230825,4095,-42.00,20221205,2230,6.50,20230825,0.78,N,073540,500,57 억,,113850,N,N,0,N,00,N
|
||
|
|
20230905,090501,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2325,15,2,0.65,3358920,1454,13.19,2310,2325,2310,3000,1620,2310,2310.12,1.00,0,-188,2370,2340,2325,2295,2280,2332,2287,57,690,500,1570,5,1,11400000,265,3.28,0.47,12,0.01,708.00,4923.00,4095,20221205,-43.22,2230,20230825,4.26,3350,-30.60,20230126,2230,4.26,20230825,4095,-43.22,20221205,2230,4.26,20230825,0.78,N,073540,500,57 억,,113850,N,N,0,N,00,N
|
||
|
|
20230904,160503,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2310,-45,5,-1.91,25622070,11023,95.58,2350,2355,2310,3060,1650,2355,2324.42,1.00,0,-552,2441,2397,2376,2332,2311,2387,2322,57,705,500,1600,5,1,11400000,263,3.26,0.47,12,0.10,708.00,4923.00,4095,20221205,-43.59,2230,20230825,3.59,3350,-31.04,20230126,2230,3.59,20230825,4095,-43.59,20221205,2230,3.59,20230825,0.78,N,073540,500,57 억,,114403,N,N,0,N,00,N
|
||
|
|
20230904,150455,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2315,-40,5,-1.70,20583695,8842,76.67,2350,2355,2310,3060,1650,2355,2327.95,1.00,0,-551,2441,2397,2376,2332,2311,2387,2322,57,705,500,1600,5,1,11400000,264,3.27,0.47,12,0.08,708.00,4923.00,4095,20221205,-43.47,2230,20230825,3.81,3350,-30.90,20230126,2230,3.81,20230825,4095,-43.47,20221205,2230,3.81,20230825,0.78,N,073540,500,57 억,,114403,N,N,0,N,00,N
|
||
|
|
20230904,140450,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2315,-40,5,-1.70,20086465,8627,74.80,2350,2355,2310,3060,1650,2355,2328.33,1.00,0,-550,2441,2397,2376,2332,2311,2387,2322,57,705,500,1600,5,1,11400000,264,3.27,0.47,12,0.08,708.00,4923.00,4095,20221205,-43.47,2230,20230825,3.81,3350,-30.90,20230126,2230,3.81,20230825,4095,-43.47,20221205,2230,3.81,20230825,0.78,N,073540,500,57 억,,114403,N,N,0,N,00,N
|
||
|
|
20230904,130459,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2325,-30,5,-1.27,16777365,7198,62.41,2350,2355,2310,3060,1650,2355,2330.84,1.00,0,-441,2441,2397,2376,2332,2311,2387,2322,57,705,500,1600,5,1,11400000,265,3.28,0.47,12,0.06,708.00,4923.00,4095,20221205,-43.22,2230,20230825,4.26,3350,-30.60,20230126,2230,4.26,20230825,4095,-43.22,20221205,2230,4.26,20230825,0.78,N,073540,500,57 억,,114403,N,N,0,N,00,N
|
||
|
|
20230904,120451,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2320,-35,5,-1.49,13595320,5824,50.50,2350,2355,2320,3060,1650,2355,2334.36,1.00,0,-438,2441,2397,2376,2332,2311,2387,2322,57,705,500,1600,5,1,11400000,264,3.28,0.47,12,0.05,708.00,4923.00,4095,20221205,-43.35,2230,20230825,4.04,3350,-30.75,20230126,2230,4.04,20230825,4095,-43.35,20221205,2230,4.04,20230825,0.78,N,073540,500,57 억,,114403,N,N,0,N,00,N
|
||
|
|
20230904,110444,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2325,-30,5,-1.27,9715500,4152,36.00,2350,2355,2325,3060,1650,2355,2339.96,1.00,0,-439,2441,2397,2376,2332,2311,2387,2322,57,705,500,1600,5,1,11400000,265,3.28,0.47,12,0.04,708.00,4923.00,4095,20221205,-43.22,2230,20230825,4.26,3350,-30.60,20230126,2230,4.26,20230825,4095,-43.22,20221205,2230,4.26,20230825,0.78,N,073540,500,57 억,,114403,N,N,0,N,00,N
|
||
|
|
20230904,100446,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2325,-30,5,-1.27,7171950,3058,26.52,2350,2355,2325,3060,1650,2355,2345.31,1.00,0,-439,2441,2397,2376,2332,2311,2387,2322,57,705,500,1600,5,1,11400000,265,3.28,0.47,12,0.03,708.00,4923.00,4095,20221205,-43.22,2230,20230825,4.26,3350,-30.60,20230126,2230,4.26,20230825,4095,-43.22,20221205,2230,4.26,20230825,0.78,N,073540,500,57 억,,114403,N,N,0,N,00,N
|
||
|
|
20230904,090455,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2350,-5,5,-0.21,4889965,2081,18.04,2350,2350,2345,3060,1650,2355,2349.81,1.00,0,-295,2441,2397,2376,2332,2311,2387,2322,57,705,500,1600,5,1,11400000,268,3.32,0.48,12,0.02,708.00,4923.00,4095,20221205,-42.61,2230,20230825,5.38,3350,-29.85,20230126,2230,5.38,20230825,4095,-42.61,20221205,2230,5.38,20230825,0.78,N,073540,500,57 억,,114403,N,N,0,N,00,N
|
||
|
|
20230901,160448,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2355,-30,5,-1.26,27490685,11532,42.07,2390,2420,2355,3100,1670,2385,2383.86,1.01,0,-368,2451,2417,2386,2352,2321,2435,2370,57,715,500,1620,5,1,11400000,268,3.33,0.48,12,0.10,708.00,4923.00,4095,20221205,-42.49,2230,20230825,5.61,3350,-29.70,20230126,2230,5.61,20230825,4095,-42.49,20221205,2230,5.61,20230825,0.78,N,073540,500,57 억,,114771,N,N,0,N,00,N
|
||
|
|
20230901,150454,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2365,-20,5,-0.84,25280515,10594,38.65,2390,2420,2360,3100,1670,2385,2386.30,1.01,0,-383,2451,2417,2386,2352,2321,2435,2370,57,715,500,1620,5,1,11400000,270,3.34,0.48,12,0.09,708.00,4923.00,4095,20221205,-42.25,2230,20230825,6.05,3350,-29.40,20230126,2230,6.05,20230825,4095,-42.25,20221205,2230,6.05,20230825,0.78,N,073540,500,57 억,,114771,N,N,0,N,00,N
|
||
|
|
20230901,140455,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2375,-10,5,-0.42,21017385,8790,32.07,2390,2420,2360,3100,1670,2385,2391.06,1.01,0,-162,2451,2417,2386,2352,2321,2435,2370,57,715,500,1620,5,1,11400000,271,3.35,0.48,12,0.08,708.00,4923.00,4095,20221205,-42.00,2230,20230825,6.50,3350,-29.10,20230126,2230,6.50,20230825,4095,-42.00,20221205,2230,6.50,20230825,0.78,N,073540,500,57 억,,114771,N,N,0,N,00,N
|
||
|
|
20230901,130443,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2380,-5,5,-0.21,19687320,8228,30.02,2390,2420,2370,3100,1670,2385,2392.72,1.01,0,-162,2451,2417,2386,2352,2321,2435,2370,57,715,500,1620,5,1,11400000,271,3.36,0.48,12,0.07,708.00,4923.00,4095,20221205,-41.88,2230,20230825,6.73,3350,-28.96,20230126,2230,6.73,20230825,4095,-41.88,20221205,2230,6.73,20230825,0.78,N,073540,500,57 억,,114771,N,N,0,N,00,N
|
||
|
|
20230901,120447,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2385,0,3,0.00,19665900,8219,29.99,2390,2420,2370,3100,1670,2385,2392.74,1.01,0,-154,2451,2417,2386,2352,2321,2435,2370,57,715,500,1620,5,1,11400000,272,3.37,0.48,12,0.07,708.00,4923.00,4095,20221205,-41.76,2230,20230825,6.95,3350,-28.81,20230126,2230,6.95,20230825,4095,-41.76,20221205,2230,6.95,20230825,0.78,N,073540,500,57 억,,114771,N,N,0,N,00,N
|
||
|
|
20230901,110448,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2370,-15,5,-0.63,13922625,5797,21.15,2390,2420,2370,3100,1670,2385,2401.69,1.01,0,-275,2451,2417,2386,2352,2321,2435,2370,57,715,500,1620,5,1,11400000,270,3.35,0.48,12,0.05,708.00,4923.00,4095,20221205,-42.12,2230,20230825,6.28,3350,-29.25,20230126,2230,6.28,20230825,4095,-42.12,20221205,2230,6.28,20230825,0.78,N,073540,500,57 억,,114771,N,N,0,N,00,N
|
||
|
|
20230901,100445,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2390,5,2,0.21,10627625,4416,16.11,2390,2420,2390,3100,1670,2385,2406.62,1.01,0,-233,2451,2417,2386,2352,2321,2435,2370,57,715,500,1620,5,1,11400000,272,3.38,0.49,12,0.04,708.00,4923.00,4095,20221205,-41.64,2230,20230825,7.17,3350,-28.66,20230126,2230,7.17,20230825,4095,-41.64,20221205,2230,7.17,20230825,0.78,N,073540,500,57 억,,114771,N,N,0,N,00,N
|
||
|
|
20230901,090441,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,2395,10,2,0.42,1097620,459,1.67,2390,2395,2390,3100,1670,2385,2391.33,1.01,0,-41,2451,2417,2386,2352,2321,2435,2370,57,715,500,1620,5,1,11400000,273,3.38,0.49,12,0.00,708.00,4923.00,4095,20221205,-41.51,2230,20230825,7.40,3350,-28.51,20230126,2230,7.40,20230825,4095,-41.51,20221205,2230,7.40,20230825,0.78,N,073540,500,57 억,,114771,N,N,0,N,00,N
|