91 lines
40 KiB
CSV
91 lines
40 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
|
||
|
|
20230630,160413,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,25150,550,2,2.24,1136156500,45888,106.29,24500,25300,23950,31950,17250,24600,24758.15,22.06,0,7070,25200,24900,24300,24000,23400,25050,24150,50,7350,500,18200,50,1,10000000,2515,6.17,0.78,12,0.46,4078.00,32041.00,31000,20220915,-18.87,22450,20230519,12.03,29500,-14.75,20230310,22450,12.03,20230519,31000,-18.87,20220915,22450,12.03,20230519,0.49,N,036800,500,50 억,,2205815,N,N,262,N,00,N
|
||
|
|
20230630,150416,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24700,100,2,0.41,688470850,28018,64.90,24500,24800,23950,31950,17250,24600,24572.45,22.06,0,7913,25200,24900,24300,24000,23400,25050,24150,50,7350,500,18200,50,1,10000000,2470,6.06,0.77,12,0.28,4078.00,32041.00,31000,20220915,-20.32,22450,20230519,10.02,29500,-16.27,20230310,22450,10.02,20230519,31000,-20.32,20220915,22450,10.02,20230519,0.49,N,036800,500,50 억,,2205815,N,N,0,N,00,N
|
||
|
|
20230630,140414,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24700,100,2,0.41,591179700,24079,55.78,24500,24800,23950,31950,17250,24600,24551.67,22.06,0,8044,25200,24900,24300,24000,23400,25050,24150,50,7350,500,18200,50,1,10000000,2470,6.06,0.77,12,0.24,4078.00,32041.00,31000,20220915,-20.32,22450,20230519,10.02,29500,-16.27,20230310,22450,10.02,20230519,31000,-20.32,20220915,22450,10.02,20230519,0.49,N,036800,500,50 억,,2205815,N,N,0,N,00,N
|
||
|
|
20230630,130417,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24650,50,2,0.20,446776400,18235,42.24,24500,24700,23950,31950,17250,24600,24501.04,22.06,0,4157,25200,24900,24300,24000,23400,25050,24150,50,7350,500,18200,50,1,10000000,2465,6.04,0.77,12,0.18,4078.00,32041.00,31000,20220915,-20.48,22450,20230519,9.80,29500,-16.44,20230310,22450,9.80,20230519,31000,-20.48,20220915,22450,9.80,20230519,0.49,N,036800,500,50 억,,2205815,N,N,0,N,00,N
|
||
|
|
20230630,120413,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24650,50,2,0.20,367882650,15034,34.82,24500,24700,23950,31950,17250,24600,24470.04,22.06,0,3423,25200,24900,24300,24000,23400,25050,24150,50,7350,500,18200,50,1,10000000,2465,6.04,0.77,12,0.15,4078.00,32041.00,31000,20220915,-20.48,22450,20230519,9.80,29500,-16.44,20230310,22450,9.80,20230519,31000,-20.48,20220915,22450,9.80,20230519,0.49,N,036800,500,50 억,,2205815,N,N,0,N,00,N
|
||
|
|
20230630,110415,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24550,-50,5,-0.20,233853500,9593,22.22,24500,24700,23950,31950,17250,24600,24377.51,22.06,0,1452,25200,24900,24300,24000,23400,25050,24150,50,7350,500,18200,50,1,10000000,2455,6.02,0.77,12,0.10,4078.00,32041.00,31000,20220915,-20.81,22450,20230519,9.35,29500,-16.78,20230310,22450,9.35,20230519,31000,-20.81,20220915,22450,9.35,20230519,0.49,N,036800,500,50 억,,2205815,N,N,0,N,00,N
|
||
|
|
20230630,100415,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24350,-250,5,-1.02,130739300,5398,12.50,24500,24500,23950,31950,17250,24600,24219.95,22.06,0,170,25200,24900,24300,24000,23400,25050,24150,50,7350,500,18200,50,1,10000000,2435,5.97,0.76,12,0.05,4078.00,32041.00,31000,20220915,-21.45,22450,20230519,8.46,29500,-17.46,20230310,22450,8.46,20230519,31000,-21.45,20220915,22450,8.46,20230519,0.49,N,036800,500,50 억,,2205815,N,N,0,N,00,N
|
||
|
|
20230630,090416,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24350,-250,5,-1.02,23442050,971,2.25,24500,24500,23950,31950,17250,24600,24142.17,22.06,0,12,25200,24900,24300,24000,23400,25050,24150,50,7350,500,18200,50,1,10000000,2435,5.97,0.76,12,0.01,4078.00,32041.00,31000,20220915,-21.45,22450,20230519,8.46,29500,-17.46,20230310,22450,8.46,20230519,31000,-21.45,20220915,22450,8.46,20230519,0.49,N,036800,500,50 억,,2205815,N,N,0,N,00,N
|
||
|
|
20230629,160415,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24600,500,2,2.07,1020176600,42258,146.59,24100,24600,23700,31300,16900,24100,24141.46,22.03,0,2392,24700,24400,23950,23650,23200,24550,23800,50,7200,500,17830,50,1,10000000,2460,6.03,0.77,12,0.42,4078.00,32041.00,31000,20220915,-20.65,22450,20230519,9.58,29500,-16.61,20230310,22450,9.58,20230519,31000,-20.65,20220915,22450,9.58,20230519,0.49,N,036800,500,50 억,,2202733,N,N,0,N,00,N
|
||
|
|
20230629,150413,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23850,-250,5,-1.04,621161900,25924,89.93,24100,24300,23700,31300,16900,24100,23959.80,22.03,0,4521,24700,24400,23950,23650,23200,24550,23800,50,7200,500,17830,50,1,10000000,2385,5.85,0.74,12,0.26,4078.00,32041.00,31000,20220915,-23.06,22450,20230519,6.24,29500,-19.15,20230310,22450,6.24,20230519,31000,-23.06,20220915,22450,6.24,20230519,0.49,N,036800,500,50 억,,2202733,N,N,0,N,00,N
|
||
|
|
20230629,140412,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23950,-150,5,-0.62,523850550,21861,75.83,24100,24300,23700,31300,16900,24100,23961.52,22.03,0,3609,24700,24400,23950,23650,23200,24550,23800,50,7200,500,17830,50,1,10000000,2395,5.87,0.75,12,0.22,4078.00,32041.00,31000,20220915,-22.74,22450,20230519,6.68,29500,-18.81,20230310,22450,6.68,20230519,31000,-22.74,20220915,22450,6.68,20230519,0.49,N,036800,500,50 억,,2202733,N,N,0,N,00,N
|
||
|
|
20230629,130412,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23750,-350,5,-1.45,422417950,17613,61.10,24100,24300,23750,31300,16900,24100,23981.96,22.03,0,1878,24700,24400,23950,23650,23200,24550,23800,50,7200,500,17830,50,1,10000000,2375,5.82,0.74,12,0.18,4078.00,32041.00,31000,20220915,-23.39,22450,20230519,5.79,29500,-19.49,20230310,22450,5.79,20230519,31000,-23.39,20220915,22450,5.79,20230519,0.49,N,036800,500,50 억,,2202733,N,N,0,N,00,N
|
||
|
|
20230629,120413,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24050,-50,5,-0.21,331394350,13791,47.84,24100,24300,23800,31300,16900,24100,24028.72,22.03,0,1453,24700,24400,23950,23650,23200,24550,23800,50,7200,500,17830,50,1,10000000,2405,5.90,0.75,12,0.14,4078.00,32041.00,31000,20220915,-22.42,22450,20230519,7.13,29500,-18.47,20230310,22450,7.13,20230519,31000,-22.42,20220915,22450,7.13,20230519,0.49,N,036800,500,50 억,,2202733,N,N,0,N,00,N
|
||
|
|
20230629,110414,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24000,-100,5,-0.41,203418200,8438,29.27,24100,24300,24000,31300,16900,24100,24107.57,22.03,0,2000,24700,24400,23950,23650,23200,24550,23800,50,7200,500,17830,50,1,10000000,2400,5.89,0.75,12,0.08,4078.00,32041.00,31000,20220915,-22.58,22450,20230519,6.90,29500,-18.64,20230310,22450,6.90,20230519,31000,-22.58,20220915,22450,6.90,20230519,0.49,N,036800,500,50 억,,2202733,N,N,0,N,00,N
|
||
|
|
20230629,100414,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24200,100,2,0.41,95320400,3952,13.71,24100,24300,24000,31300,16900,24100,24120.58,22.03,0,1344,24700,24400,23950,23650,23200,24550,23800,50,7200,500,17830,50,1,10000000,2420,5.93,0.76,12,0.04,4078.00,32041.00,31000,20220915,-21.94,22450,20230519,7.80,29500,-17.97,20230310,22450,7.80,20230519,31000,-21.94,20220915,22450,7.80,20230519,0.49,N,036800,500,50 억,,2202733,N,N,0,N,00,N
|
||
|
|
20230629,090413,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24050,-50,5,-0.21,10734950,445,1.54,24100,24300,24050,31300,16900,24100,24142.65,22.03,0,-56,24700,24400,23950,23650,23200,24550,23800,50,7200,500,17830,50,1,10000000,2405,5.90,0.75,12,0.00,4078.00,32041.00,31000,20220915,-22.42,22450,20230519,7.13,29500,-18.47,20230310,22450,7.13,20230519,31000,-22.42,20220915,22450,7.13,20230519,0.49,N,036800,500,50 억,,2202733,N,N,0,N,00,N
|
||
|
|
20230628,160409,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24100,500,2,2.12,690963700,28741,75.74,23500,24250,23500,30650,16550,23600,24041.51,21.91,0,11287,24500,24050,23650,23200,22800,23850,23000,50,7050,500,17460,50,1,10000000,2410,5.91,0.75,12,0.29,4078.00,32041.00,31000,20220915,-22.26,22450,20230519,7.35,29500,-18.31,20230310,22450,7.35,20230519,31000,-22.26,20220915,22450,7.35,20230519,0.49,N,036800,500,50 억,,2191425,N,N,88,N,00,N
|
||
|
|
20230628,150411,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23950,350,2,1.48,670619950,27896,73.51,23500,24250,23500,30650,16550,23600,24040.48,21.91,0,11292,24500,24050,23650,23200,22800,23850,23000,50,7050,500,17460,50,1,10000000,2395,5.87,0.75,12,0.28,4078.00,32041.00,31000,20220915,-22.74,22450,20230519,6.68,29500,-18.81,20230310,22450,6.68,20230519,31000,-22.74,20220915,22450,6.68,20230519,0.49,N,036800,500,50 억,,2191425,N,N,88,N,00,N
|
||
|
|
20230628,140409,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24050,450,2,1.91,603702000,25099,66.14,23500,24250,23500,30650,16550,23600,24053.37,21.91,0,10351,24500,24050,23650,23200,22800,23850,23000,50,7050,500,17460,50,1,10000000,2405,5.90,0.75,12,0.25,4078.00,32041.00,31000,20220915,-22.42,22450,20230519,7.13,29500,-18.47,20230310,22450,7.13,20230519,31000,-22.42,20220915,22450,7.13,20230519,0.49,N,036800,500,50 억,,2191425,N,N,88,N,00,N
|
||
|
|
20230628,130411,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24050,450,2,1.91,558713650,23229,61.22,23500,24250,23500,30650,16550,23600,24053.00,21.91,0,10888,24500,24050,23650,23200,22800,23850,23000,50,7050,500,17460,50,1,10000000,2405,5.90,0.75,12,0.23,4078.00,32041.00,31000,20220915,-22.42,22450,20230519,7.13,29500,-18.47,20230310,22450,7.13,20230519,31000,-22.42,20220915,22450,7.13,20230519,0.49,N,036800,500,50 억,,2191425,N,N,88,N,00,N
|
||
|
|
20230628,120342,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24000,400,2,1.69,327392700,13648,35.97,23500,24250,23500,30650,16550,23600,23989.18,21.91,0,3510,24500,24050,23650,23200,22800,23850,23000,50,7050,500,17460,50,1,10000000,2400,5.89,0.75,12,0.14,4078.00,32041.00,31000,20220915,-22.58,22450,20230519,6.90,29500,-18.64,20230310,22450,6.90,20230519,31000,-22.58,20220915,22450,6.90,20230519,0.49,N,036800,500,50 억,,2191425,N,N,88,N,00,N
|
||
|
|
20230628,110414,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24050,450,2,1.91,278679150,11621,30.63,23500,24250,23500,30650,16550,23600,23981.64,21.91,0,3188,24500,24050,23650,23200,22800,23850,23000,50,7050,500,17460,50,1,10000000,2405,5.90,0.75,12,0.12,4078.00,32041.00,31000,20220915,-22.42,22450,20230519,7.13,29500,-18.47,20230310,22450,7.13,20230519,31000,-22.42,20220915,22450,7.13,20230519,0.49,N,036800,500,50 억,,2191425,N,N,88,N,00,N
|
||
|
|
20230628,100413,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23950,350,2,1.48,112414050,4713,12.42,23500,24050,23500,30650,16550,23600,23853.52,21.91,0,1225,24500,24050,23650,23200,22800,23850,23000,50,7050,500,17460,50,1,10000000,2395,5.87,0.75,12,0.05,4078.00,32041.00,31000,20220915,-22.74,22450,20230519,6.68,29500,-18.81,20230310,22450,6.68,20230519,31000,-22.74,20220915,22450,6.68,20230519,0.49,N,036800,500,50 억,,2191425,N,N,88,N,00,N
|
||
|
|
20230628,090411,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23600,0,3,0.00,5327650,226,0.60,23500,23600,23500,30650,16550,23600,23569.64,21.91,0,0,24500,24050,23650,23200,22800,23850,23000,50,7050,500,17460,50,1,10000000,2360,5.79,0.74,12,0.00,4078.00,32041.00,31000,20220915,-23.87,22450,20230519,5.12,29500,-20.00,20230310,22450,5.12,20230519,31000,-23.87,20220915,22450,5.12,20230519,0.49,N,036800,500,50 억,,2191425,N,N,88,N,00,N
|
||
|
|
20230627,160412,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23600,-450,5,-1.87,895460650,37815,130.54,24050,24100,23250,31250,16850,24050,23680.04,21.85,0,6078,24550,24300,24000,23750,23450,24425,23875,50,7200,500,17790,50,1,10000000,2360,5.79,0.74,12,0.38,4078.00,32041.00,31000,20220915,-23.87,22450,20230519,5.12,29500,-20.00,20230310,22450,5.12,20230519,31000,-23.87,20220915,22450,5.12,20230519,0.51,N,036800,500,50 억,,2185347,N,N,88,N,00,N
|
||
|
|
20230627,150415,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23600,-450,5,-1.87,872568450,36845,127.19,24050,24100,23250,31250,16850,24050,23682.14,21.85,0,6083,24550,24300,24000,23750,23450,24425,23875,50,7200,500,17790,50,1,10000000,2360,5.79,0.74,12,0.37,4078.00,32041.00,31000,20220915,-23.87,22450,20230519,5.12,29500,-20.00,20230310,22450,5.12,20230519,31000,-23.87,20220915,22450,5.12,20230519,0.51,N,036800,500,50 억,,2185347,N,N,0,N,00,N
|
||
|
|
20230627,140417,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23500,-550,5,-2.29,784627500,33111,114.30,24050,24100,23250,31250,16850,24050,23696.88,21.85,0,5711,24550,24300,24000,23750,23450,24425,23875,50,7200,500,17790,50,1,10000000,2350,5.76,0.73,12,0.33,4078.00,32041.00,31000,20220915,-24.19,22450,20230519,4.68,29500,-20.34,20230310,22450,4.68,20230519,31000,-24.19,20220915,22450,4.68,20230519,0.51,N,036800,500,50 억,,2185347,N,N,0,N,00,N
|
||
|
|
20230627,130417,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23700,-350,5,-1.46,497045700,20845,71.96,24050,24100,23600,31250,16850,24050,23844.84,21.85,0,2728,24550,24300,24000,23750,23450,24425,23875,50,7200,500,17790,50,1,10000000,2370,5.81,0.74,12,0.21,4078.00,32041.00,31000,20220915,-23.55,22450,20230519,5.57,29500,-19.66,20230310,22450,5.57,20230519,31000,-23.55,20220915,22450,5.57,20230519,0.51,N,036800,500,50 억,,2185347,N,N,0,N,00,N
|
||
|
|
20230627,120419,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23750,-300,5,-1.25,384360350,16086,55.53,24050,24100,23650,31250,16850,24050,23894.09,21.85,0,1917,24550,24300,24000,23750,23450,24425,23875,50,7200,500,17790,50,1,10000000,2375,5.82,0.74,12,0.16,4078.00,32041.00,31000,20220915,-23.39,22450,20230519,5.79,29500,-19.49,20230310,22450,5.79,20230519,31000,-23.39,20220915,22450,5.79,20230519,0.51,N,036800,500,50 억,,2185347,N,N,0,N,00,N
|
||
|
|
20230627,110419,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24050,0,3,0.00,164769950,6896,23.80,24050,24100,23650,31250,16850,24050,23893.55,21.85,0,391,24550,24300,24000,23750,23450,24425,23875,50,7200,500,17790,50,1,10000000,2405,5.90,0.75,12,0.07,4078.00,32041.00,31000,20220915,-22.42,22450,20230519,7.13,29500,-18.47,20230310,22450,7.13,20230519,31000,-22.42,20220915,22450,7.13,20230519,0.51,N,036800,500,50 억,,2185347,N,N,0,N,00,N
|
||
|
|
20230627,100409,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23900,-150,5,-0.62,107907550,4520,15.60,24050,24100,23650,31250,16850,24050,23873.35,21.85,0,-295,24550,24300,24000,23750,23450,24425,23875,50,7200,500,17790,50,1,10000000,2390,5.86,0.75,12,0.05,4078.00,32041.00,31000,20220915,-22.90,22450,20230519,6.46,29500,-18.98,20230310,22450,6.46,20230519,31000,-22.90,20220915,22450,6.46,20230519,0.51,N,036800,500,50 억,,2185347,N,N,0,N,00,N
|
||
|
|
20230627,090412,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23950,-100,5,-0.42,11654250,485,1.67,24050,24050,23950,31250,16850,24050,24029.38,21.85,0,0,24550,24300,24000,23750,23450,24425,23875,50,7200,500,17790,50,1,10000000,2395,5.87,0.75,12,0.00,4078.00,32041.00,31000,20220915,-22.74,22450,20230519,6.68,29500,-18.81,20230310,22450,6.68,20230519,31000,-22.74,20220915,22450,6.68,20230519,0.51,N,036800,500,50 억,,2185347,N,N,0,N,00,N
|
||
|
|
20230626,160411,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24050,-200,5,-0.82,694216250,28847,84.06,24000,24250,23700,31500,17000,24250,24065.46,21.76,0,9746,24883,24566,24083,23766,23283,24725,23925,50,7250,500,17940,50,1,10000000,2405,5.90,0.75,12,0.29,4078.00,32041.00,31000,20220915,-22.42,22450,20230519,7.13,29500,-18.47,20230310,22450,7.13,20230519,31000,-22.42,20220915,22450,7.13,20230519,0.52,N,036800,500,50 억,,2175580,N,N,0,N,00,N
|
||
|
|
20230626,150414,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24000,-250,5,-1.03,688762150,28620,83.39,24000,24250,23700,31500,17000,24250,24065.76,21.76,0,9777,24883,24566,24083,23766,23283,24725,23925,50,7250,500,17940,50,1,10000000,2400,5.89,0.75,12,0.29,4078.00,32041.00,31000,20220915,-22.58,22450,20230519,6.90,29500,-18.64,20230310,22450,6.90,20230519,31000,-22.58,20220915,22450,6.90,20230519,0.52,N,036800,500,50 억,,2175580,N,N,0,N,00,N
|
||
|
|
20230626,140413,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24000,-250,5,-1.03,595464950,24741,72.09,24000,24250,23700,31500,17000,24250,24067.94,21.76,0,8193,24883,24566,24083,23766,23283,24725,23925,50,7250,500,17940,50,1,10000000,2400,5.89,0.75,12,0.25,4078.00,32041.00,31000,20220915,-22.58,22450,20230519,6.90,29500,-18.64,20230310,22450,6.90,20230519,31000,-22.58,20220915,22450,6.90,20230519,0.52,N,036800,500,50 억,,2175580,N,N,0,N,00,N
|
||
|
|
20230626,130413,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24100,-150,5,-0.62,518418100,21539,62.76,24000,24250,23700,31500,17000,24250,24068.81,21.76,0,6994,24883,24566,24083,23766,23283,24725,23925,50,7250,500,17940,50,1,10000000,2410,5.91,0.75,12,0.22,4078.00,32041.00,31000,20220915,-22.26,22450,20230519,7.35,29500,-18.31,20230310,22450,7.35,20230519,31000,-22.26,20220915,22450,7.35,20230519,0.52,N,036800,500,50 억,,2175580,N,N,0,N,00,N
|
||
|
|
20230626,120410,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24100,-150,5,-0.62,438478850,18221,53.09,24000,24250,23700,31500,17000,24250,24064.48,21.76,0,5004,24883,24566,24083,23766,23283,24725,23925,50,7250,500,17940,50,1,10000000,2410,5.91,0.75,12,0.18,4078.00,32041.00,31000,20220915,-22.26,22450,20230519,7.35,29500,-18.31,20230310,22450,7.35,20230519,31000,-22.26,20220915,22450,7.35,20230519,0.52,N,036800,500,50 억,,2175580,N,N,0,N,00,N
|
||
|
|
20230626,110409,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24100,-150,5,-0.62,365064100,15174,44.21,24000,24250,23700,31500,17000,24250,24058.53,21.76,0,4890,24883,24566,24083,23766,23283,24725,23925,50,7250,500,17940,50,1,10000000,2410,5.91,0.75,12,0.15,4078.00,32041.00,31000,20220915,-22.26,22450,20230519,7.35,29500,-18.31,20230310,22450,7.35,20230519,31000,-22.26,20220915,22450,7.35,20230519,0.52,N,036800,500,50 억,,2175580,N,N,0,N,00,N
|
||
|
|
20230626,100410,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24050,-200,5,-0.82,283055800,11765,34.28,24000,24250,23700,31500,17000,24250,24059.14,21.76,0,3514,24883,24566,24083,23766,23283,24725,23925,50,7250,500,17940,50,1,10000000,2405,5.90,0.75,12,0.12,4078.00,32041.00,31000,20220915,-22.42,22450,20230519,7.13,29500,-18.47,20230310,22450,7.13,20230519,31000,-22.42,20220915,22450,7.13,20230519,0.52,N,036800,500,50 억,,2175580,N,N,0,N,00,N
|
||
|
|
20230626,090411,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23750,-500,5,-2.06,49920850,2090,6.09,24000,24250,23700,31500,17000,24250,23885.57,21.76,0,-197,24883,24566,24083,23766,23283,24725,23925,50,7250,500,17940,50,1,10000000,2375,5.82,0.74,12,0.02,4078.00,32041.00,31000,20220915,-23.39,22450,20230519,5.79,29500,-19.49,20230310,22450,5.79,20230519,31000,-23.39,20220915,22450,5.79,20230519,0.52,N,036800,500,50 억,,2175580,N,N,0,N,00,N
|
||
|
|
20230623,162319,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24250,300,2,1.25,825703700,34258,107.24,24000,24400,23600,31100,16800,23950,24102.46,21.64,0,11189,24750,24350,23800,23400,22850,24550,23600,50,7150,500,17720,50,1,10000000,2425,5.95,0.76,12,0.34,4078.00,32041.00,31000,20220915,-21.77,22450,20230519,8.02,29500,-17.80,20230310,22450,8.02,20230519,31000,-21.77,20220915,22450,8.02,20230519,0.50,N,036800,500,50 억,,2164367,N,N,6,N,00,N
|
||
|
|
20230623,140329,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,24300,350,2,1.46,728932500,30276,94.78,24000,24400,23600,31100,16800,23950,24076.25,21.64,0,10993,24750,24350,23800,23400,22850,24550,23600,50,7150,500,17720,50,1,10000000,2430,5.96,0.76,12,0.30,4078.00,32041.00,31000,20220915,-21.61,22450,20230519,8.24,29500,-17.63,20230310,22450,8.24,20230519,31000,-21.61,20220915,22450,8.24,20230519,0.50,N,036800,500,50 억,,2164367,N,N,6,N,00,N
|
||
|
|
20230622,160225,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23950,550,2,2.35,761527250,31913,447.40,23550,24200,23250,30400,16400,23400,23862.44,21.63,0,-1608,23933,23666,23533,23266,23133,23600,23200,50,7000,500,17310,50,1,10000000,2395,5.87,0.75,12,0.32,4078.00,32041.00,31000,20220915,-22.74,22450,20230519,6.68,29500,-18.81,20230310,22450,6.68,20230519,31000,-22.74,20220915,22450,6.68,20230519,0.54,N,036800,500,50 억,,2162685,N,N,6,N,00,N
|
||
|
|
20230622,150221,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23800,400,2,1.71,678712700,28436,398.65,23550,24200,23250,30400,16400,23400,23868.08,21.63,0,-1751,23933,23666,23533,23266,23133,23600,23200,50,7000,500,17310,50,1,10000000,2380,5.84,0.74,12,0.28,4078.00,32041.00,31000,20220915,-23.23,22450,20230519,6.01,29500,-19.32,20230310,22450,6.01,20230519,31000,-23.23,20220915,22450,6.01,20230519,0.54,N,036800,500,50 억,,2162685,N,N,9,N,00,N
|
||
|
|
20230622,140914,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23850,450,2,1.92,473561350,19859,278.41,23550,24200,23250,30400,16400,23400,23846.18,21.63,0,-1020,23933,23666,23533,23266,23133,23600,23200,50,7000,500,17310,50,1,10000000,2385,5.85,0.74,12,0.20,4078.00,32041.00,31000,20220915,-23.06,22450,20230519,6.24,29500,-19.15,20230310,22450,6.24,20230519,31000,-23.06,20220915,22450,6.24,20230519,0.54,N,036800,500,50 억,,2162685,N,N,9,N,00,N
|
||
|
|
20230622,130352,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23800,400,2,1.71,169816800,7181,100.67,23550,23850,23250,30400,16400,23400,23648.07,21.63,0,764,23933,23666,23533,23266,23133,23600,23200,50,7000,500,17310,50,1,10000000,2380,5.84,0.74,12,0.07,4078.00,32041.00,31000,20220915,-23.23,22450,20230519,6.01,29500,-19.32,20230310,22450,6.01,20230519,31000,-23.23,20220915,22450,6.01,20230519,0.54,N,036800,500,50 억,,2162685,N,N,9,N,00,N
|
||
|
|
20230622,120605,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23800,400,2,1.71,131104850,5549,77.79,23550,23850,23250,30400,16400,23400,23626.75,21.63,0,1047,23933,23666,23533,23266,23133,23600,23200,50,7000,500,17310,50,1,10000000,2380,5.84,0.74,12,0.06,4078.00,32041.00,31000,20220915,-23.23,22450,20230519,6.01,29500,-19.32,20230310,22450,6.01,20230519,31000,-23.23,20220915,22450,6.01,20230519,0.54,N,036800,500,50 억,,2162685,N,N,9,N,00,N
|
||
|
|
20230622,110324,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23700,300,2,1.28,67397500,2869,40.22,23550,23800,23250,30400,16400,23400,23491.63,21.63,0,1044,23933,23666,23533,23266,23133,23600,23200,50,7000,500,17310,50,1,10000000,2370,5.81,0.74,12,0.03,4078.00,32041.00,31000,20220915,-23.55,22450,20230519,5.57,29500,-19.66,20230310,22450,5.57,20230519,31000,-23.55,20220915,22450,5.57,20230519,0.54,N,036800,500,50 억,,2162685,N,N,9,N,00,N
|
||
|
|
20230622,101030,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23300,-100,5,-0.43,31839250,1366,19.15,23550,23550,23250,30400,16400,23400,23308.38,21.63,0,-96,23933,23666,23533,23266,23133,23600,23200,50,7000,500,17310,50,1,10000000,2330,5.71,0.73,12,0.01,4078.00,32041.00,31000,20220915,-24.84,22450,20230519,3.79,29500,-21.02,20230310,22450,3.79,20230519,31000,-24.84,20220915,22450,3.79,20230519,0.54,N,036800,500,50 억,,2162685,N,N,9,N,00,N
|
||
|
|
20230622,091009,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23300,-100,5,-0.43,7525600,323,4.53,23550,23550,23250,30400,16400,23400,23299.07,21.63,0,-69,23933,23666,23533,23266,23133,23600,23200,50,7000,500,17310,50,1,10000000,2330,5.71,0.73,12,0.00,4078.00,32041.00,31000,20220915,-24.84,22450,20230519,3.79,29500,-21.02,20230310,22450,3.79,20230519,31000,-24.84,20220915,22450,3.79,20230519,0.54,N,036800,500,50 억,,2162685,N,N,9,N,00,N
|
||
|
|
20230621,160159,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23400,-300,5,-1.27,167607600,7124,34.57,23800,23800,23400,30800,16600,23700,23527.59,21.64,0,-890,24366,24032,23666,23332,22966,24200,23500,50,7100,500,17530,50,1,10000000,2340,5.74,0.73,12,0.07,4078.00,32041.00,31000,20220915,-24.52,22450,20230519,4.23,29500,-20.68,20230310,22450,4.23,20230519,31000,-24.52,20220915,22450,4.23,20230519,0.54,N,036800,500,50 억,,2163597,N,N,9,N,00,N
|
||
|
|
20230621,150702,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23450,-250,5,-1.05,147022650,6245,30.30,23800,23800,23400,30800,16600,23700,23542.46,21.64,0,-670,24366,24032,23666,23332,22966,24200,23500,50,7100,500,17530,50,1,10000000,2345,5.75,0.73,12,0.06,4078.00,32041.00,31000,20220915,-24.35,22450,20230519,4.45,29500,-20.51,20230310,22450,4.45,20230519,31000,-24.35,20220915,22450,4.45,20230519,0.54,N,036800,500,50 억,,2163597,N,N,23,N,00,N
|
||
|
|
20230621,140449,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23550,-150,5,-0.63,104386200,4428,21.49,23800,23800,23400,30800,16600,23700,23574.12,21.64,0,-272,24366,24032,23666,23332,22966,24200,23500,50,7100,500,17530,50,1,10000000,2355,5.77,0.73,12,0.04,4078.00,32041.00,31000,20220915,-24.03,22450,20230519,4.90,29500,-20.17,20230310,22450,4.90,20230519,31000,-24.03,20220915,22450,4.90,20230519,0.54,N,036800,500,50 억,,2163597,N,N,23,N,00,N
|
||
|
|
20230621,130551,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23550,-150,5,-0.63,83746650,3550,17.23,23800,23800,23400,30800,16600,23700,23590.61,21.64,0,-152,24366,24032,23666,23332,22966,24200,23500,50,7100,500,17530,50,1,10000000,2355,5.77,0.73,12,0.04,4078.00,32041.00,31000,20220915,-24.03,22450,20230519,4.90,29500,-20.17,20230310,22450,4.90,20230519,31000,-24.03,20220915,22450,4.90,20230519,0.54,N,036800,500,50 억,,2163597,N,N,23,N,00,N
|
||
|
|
20230621,120906,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23650,-50,5,-0.21,74688850,3166,15.36,23800,23800,23400,30800,16600,23700,23590.92,21.64,0,-132,24366,24032,23666,23332,22966,24200,23500,50,7100,500,17530,50,1,10000000,2365,5.80,0.74,12,0.03,4078.00,32041.00,31000,20220915,-23.71,22450,20230519,5.35,29500,-19.83,20230310,22450,5.35,20230519,31000,-23.71,20220915,22450,5.35,20230519,0.54,N,036800,500,50 억,,2163597,N,N,23,N,00,N
|
||
|
|
20230621,110322,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23450,-250,5,-1.05,57331450,2430,11.79,23800,23800,23400,30800,16600,23700,23593.19,21.64,0,-45,24366,24032,23666,23332,22966,24200,23500,50,7100,500,17530,50,1,10000000,2345,5.75,0.73,12,0.02,4078.00,32041.00,31000,20220915,-24.35,22450,20230519,4.45,29500,-20.51,20230310,22450,4.45,20230519,31000,-24.35,20220915,22450,4.45,20230519,0.54,N,036800,500,50 억,,2163597,N,N,23,N,00,N
|
||
|
|
20230621,100648,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23550,-150,5,-0.63,27888900,1179,5.72,23800,23800,23550,30800,16600,23700,23654.71,21.64,0,-265,24366,24032,23666,23332,22966,24200,23500,50,7100,500,17530,50,1,10000000,2355,5.77,0.73,12,0.01,4078.00,32041.00,31000,20220915,-24.03,22450,20230519,4.90,29500,-20.17,20230310,22450,4.90,20230519,31000,-24.03,20220915,22450,4.90,20230519,0.54,N,036800,500,50 억,,2163597,N,N,23,N,00,N
|
||
|
|
20230621,090635,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23800,100,2,0.42,1921500,81,0.39,23800,23800,23600,30800,16600,23700,23722.22,21.64,0,-17,24366,24032,23666,23332,22966,24200,23500,50,7100,500,17530,50,1,10000000,2380,5.84,0.74,12,0.00,4078.00,32041.00,31000,20220915,-23.23,22450,20230519,6.01,29500,-19.32,20230310,22450,6.01,20230519,31000,-23.23,20220915,22450,6.01,20230519,0.54,N,036800,500,50 억,,2163597,N,N,23,N,00,N
|
||
|
|
20230620,160325,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23700,200,2,0.85,489592750,20593,77.87,23500,24000,23300,30550,16450,23500,23774.79,21.61,0,2929,23933,23716,23283,23066,22633,23825,23175,50,7050,500,17390,50,1,10000000,2370,5.81,0.74,12,0.21,4078.00,32041.00,31000,20220915,-23.55,22450,20230519,5.57,29500,-19.66,20230310,22450,5.57,20230519,31000,-23.55,20220915,22450,5.57,20230519,0.55,N,036800,500,50 억,,2160596,N,N,23,N,00,N
|
||
|
|
20230620,150152,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23850,350,2,1.49,466930950,19641,74.27,23500,24000,23300,30550,16450,23500,23773.28,21.61,0,2924,23933,23716,23283,23066,22633,23825,23175,50,7050,500,17390,50,1,10000000,2385,5.85,0.74,12,0.20,4078.00,32041.00,31000,20220915,-23.06,22450,20230519,6.24,29500,-19.15,20230310,22450,6.24,20230519,31000,-23.06,20220915,22450,6.24,20230519,0.55,N,036800,500,50 억,,2160596,N,N,3,N,00,N
|
||
|
|
20230620,140252,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23950,450,2,1.91,413687300,17414,65.85,23500,24000,23300,30550,16450,23500,23756.02,21.61,0,2626,23933,23716,23283,23066,22633,23825,23175,50,7050,500,17390,50,1,10000000,2395,5.87,0.75,12,0.17,4078.00,32041.00,31000,20220915,-22.74,22450,20230519,6.68,29500,-18.81,20230310,22450,6.68,20230519,31000,-22.74,20220915,22450,6.68,20230519,0.55,N,036800,500,50 억,,2160596,N,N,3,N,00,N
|
||
|
|
20230620,130817,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23900,400,2,1.70,360007550,15166,57.35,23500,24000,23300,30550,16450,23500,23737.80,21.61,0,1833,23933,23716,23283,23066,22633,23825,23175,50,7050,500,17390,50,1,10000000,2390,5.86,0.75,12,0.15,4078.00,32041.00,31000,20220915,-22.90,22450,20230519,6.46,29500,-18.98,20230310,22450,6.46,20230519,31000,-22.90,20220915,22450,6.46,20230519,0.55,N,036800,500,50 억,,2160596,N,N,3,N,00,N
|
||
|
|
20230620,120216,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23800,300,2,1.28,260359300,10982,41.53,23500,24000,23300,30550,16450,23500,23707.82,21.61,0,624,23933,23716,23283,23066,22633,23825,23175,50,7050,500,17390,50,1,10000000,2380,5.84,0.74,12,0.11,4078.00,32041.00,31000,20220915,-23.23,22450,20230519,6.01,29500,-19.32,20230310,22450,6.01,20230519,31000,-23.23,20220915,22450,6.01,20230519,0.55,N,036800,500,50 억,,2160596,N,N,3,N,00,N
|
||
|
|
20230620,110117,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23800,300,2,1.28,217850850,9195,34.77,23500,24000,23300,30550,16450,23500,23692.32,21.61,0,528,23933,23716,23283,23066,22633,23825,23175,50,7050,500,17390,50,1,10000000,2380,5.84,0.74,12,0.09,4078.00,32041.00,31000,20220915,-23.23,22450,20230519,6.01,29500,-19.32,20230310,22450,6.01,20230519,31000,-23.23,20220915,22450,6.01,20230519,0.55,N,036800,500,50 억,,2160596,N,N,3,N,00,N
|
||
|
|
20230620,100706,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23900,400,2,1.70,173588800,7335,27.74,23500,24000,23300,30550,16450,23500,23665.82,21.61,0,572,23933,23716,23283,23066,22633,23825,23175,50,7050,500,17390,50,1,10000000,2390,5.86,0.75,12,0.07,4078.00,32041.00,31000,20220915,-22.90,22450,20230519,6.46,29500,-18.98,20230310,22450,6.46,20230519,31000,-22.90,20220915,22450,6.46,20230519,0.55,N,036800,500,50 억,,2160596,N,N,3,N,00,N
|
||
|
|
20230620,090130,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23400,-100,5,-0.43,13831800,589,2.23,23500,23500,23400,30550,16450,23500,23483.53,21.61,0,-433,23933,23716,23283,23066,22633,23825,23175,50,7050,500,17390,50,1,10000000,2340,5.74,0.73,12,0.01,4078.00,32041.00,31000,20220915,-24.52,22450,20230519,4.23,29500,-20.68,20230310,22450,4.23,20230519,31000,-24.52,20220915,22450,4.23,20230519,0.55,N,036800,500,50 억,,2160596,N,N,3,N,00,N
|
||
|
|
20230619,160927,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23500,400,2,1.73,613142850,26395,374.98,23250,23500,22850,30000,16200,23100,23229.40,21.47,0,12308,23366,23232,23066,22932,22766,23150,22850,50,6900,500,17090,50,1,10000000,2350,5.76,0.73,12,0.26,4078.00,32041.00,31000,20220915,-24.19,22450,20230519,4.68,29500,-20.34,20230310,22450,4.68,20230519,31000,-24.19,20220915,22450,4.68,20230519,0.58,N,036800,500,50 억,,2147496,N,N,3,N,00,N
|
||
|
|
20230619,150114,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23400,300,2,1.30,575245900,24775,351.97,23250,23450,22850,30000,16200,23100,23218.81,21.47,0,12233,23366,23232,23066,22932,22766,23150,22850,50,6900,500,17090,50,1,10000000,2340,5.74,0.73,12,0.25,4078.00,32041.00,31000,20220915,-24.52,22450,20230519,4.23,29500,-20.68,20230310,22450,4.23,20230519,31000,-24.52,20220915,22450,4.23,20230519,0.58,N,036800,500,50 억,,2147496,N,N,4,N,00,N
|
||
|
|
20230619,140418,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23300,200,2,0.87,512991400,22109,314.09,23250,23450,22850,30000,16200,23100,23202.83,21.47,0,11408,23366,23232,23066,22932,22766,23150,22850,50,6900,500,17090,50,1,10000000,2330,5.71,0.73,12,0.22,4078.00,32041.00,31000,20220915,-24.84,22450,20230519,3.79,29500,-21.02,20230310,22450,3.79,20230519,31000,-24.84,20220915,22450,3.79,20230519,0.58,N,036800,500,50 억,,2147496,N,N,4,N,00,N
|
||
|
|
20230619,130938,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23300,200,2,0.87,282273800,12225,173.68,23250,23300,22850,30000,16200,23100,23089.88,21.47,0,3631,23366,23232,23066,22932,22766,23150,22850,50,6900,500,17090,50,1,10000000,2330,5.71,0.73,12,0.12,4078.00,32041.00,31000,20220915,-24.84,22450,20230519,3.79,29500,-21.02,20230310,22450,3.79,20230519,31000,-24.84,20220915,22450,3.79,20230519,0.58,N,036800,500,50 억,,2147496,N,N,4,N,00,N
|
||
|
|
20230619,120940,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23250,150,2,0.65,252529450,10947,155.52,23250,23300,22850,30000,16200,23100,23068.37,21.47,0,2911,23366,23232,23066,22932,22766,23150,22850,50,6900,500,17090,50,1,10000000,2325,5.70,0.73,12,0.11,4078.00,32041.00,31000,20220915,-25.00,22450,20230519,3.56,29500,-21.19,20230310,22450,3.56,20230519,31000,-25.00,20220915,22450,3.56,20230519,0.58,N,036800,500,50 억,,2147496,N,N,4,N,00,N
|
||
|
|
20230619,110630,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23200,100,2,0.43,176428450,7670,108.96,23250,23250,22850,30000,16200,23100,23002.41,21.47,0,2174,23366,23232,23066,22932,22766,23150,22850,50,6900,500,17090,50,1,10000000,2320,5.69,0.72,12,0.08,4078.00,32041.00,31000,20220915,-25.16,22450,20230519,3.34,29500,-21.36,20230310,22450,3.34,20230519,31000,-25.16,20220915,22450,3.34,20230519,0.58,N,036800,500,50 억,,2147496,N,N,4,N,00,N
|
||
|
|
20230619,100510,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23000,-100,5,-0.43,127828350,5565,79.06,23250,23250,22850,30000,16200,23100,22970.05,21.47,0,952,23366,23232,23066,22932,22766,23150,22850,50,6900,500,17090,50,1,10000000,2300,5.64,0.72,12,0.06,4078.00,32041.00,31000,20220915,-25.81,22450,20230519,2.45,29500,-22.03,20230310,22450,2.45,20230519,31000,-25.81,20220915,22450,2.45,20230519,0.58,N,036800,500,50 억,,2147496,N,N,4,N,00,N
|
||
|
|
20230619,091025,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23000,-100,5,-0.43,25358300,1098,15.60,23250,23250,23000,30000,16200,23100,23094.99,21.47,0,-635,23366,23232,23066,22932,22766,23150,22850,50,6900,500,17090,50,1,10000000,2300,5.64,0.72,12,0.01,4078.00,32041.00,31000,20220915,-25.81,22450,20230519,2.45,29500,-22.03,20230310,22450,2.45,20230519,31000,-25.81,20220915,22450,2.45,20230519,0.58,N,036800,500,50 억,,2147496,N,N,4,N,00,N
|
||
|
|
20230616,160828,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23100,0,3,0.00,159416150,6930,53.17,23200,23200,22900,30000,16200,23100,23003.73,21.45,0,1892,23466,23282,22966,22782,22466,23375,22875,50,6900,500,17090,50,1,10000000,2310,5.66,0.72,12,0.07,4078.00,32041.00,31000,20220915,-25.48,22450,20230519,2.90,29500,-21.69,20230310,22450,2.90,20230519,31000,-25.48,20220915,22450,2.90,20230519,0.58,N,036800,500,50 억,,2145381,N,N,4,N,00,N
|
||
|
|
20230616,150925,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23050,-50,5,-0.22,147881250,6429,49.32,23200,23200,22900,30000,16200,23100,23002.22,21.45,0,1962,23466,23282,22966,22782,22466,23375,22875,50,6900,500,17090,50,1,10000000,2305,5.65,0.72,12,0.06,4078.00,32041.00,31000,20220915,-25.65,22450,20230519,2.67,29500,-21.86,20230310,22450,2.67,20230519,31000,-25.65,20220915,22450,2.67,20230519,0.58,N,036800,500,50 억,,2145381,N,N,7,N,00,N
|
||
|
|
20230616,140842,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23000,-100,5,-0.43,126453150,5499,42.19,23200,23200,22900,30000,16200,23100,22995.66,21.45,0,1475,23466,23282,22966,22782,22466,23375,22875,50,6900,500,17090,50,1,10000000,2300,5.64,0.72,12,0.05,4078.00,32041.00,31000,20220915,-25.81,22450,20230519,2.45,29500,-22.03,20230310,22450,2.45,20230519,31000,-25.81,20220915,22450,2.45,20230519,0.58,N,036800,500,50 억,,2145381,N,N,7,N,00,N
|
||
|
|
20230616,130259,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23100,0,3,0.00,97641150,4249,32.60,23200,23200,22900,30000,16200,23100,22979.80,21.45,0,1126,23466,23282,22966,22782,22466,23375,22875,50,6900,500,17090,50,1,10000000,2310,5.66,0.72,12,0.04,4078.00,32041.00,31000,20220915,-25.48,22450,20230519,2.90,29500,-21.69,20230310,22450,2.90,20230519,31000,-25.48,20220915,22450,2.90,20230519,0.58,N,036800,500,50 억,,2145381,N,N,7,N,00,N
|
||
|
|
20230616,120354,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23000,-100,5,-0.43,73086800,3183,24.42,23200,23200,22900,30000,16200,23100,22961.61,21.45,0,770,23466,23282,22966,22782,22466,23375,22875,50,6900,500,17090,50,1,10000000,2300,5.64,0.72,12,0.03,4078.00,32041.00,31000,20220915,-25.81,22450,20230519,2.45,29500,-22.03,20230310,22450,2.45,20230519,31000,-25.81,20220915,22450,2.45,20230519,0.58,N,036800,500,50 억,,2145381,N,N,7,N,00,N
|
||
|
|
20230616,110421,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23000,-100,5,-0.43,51716700,2253,17.29,23200,23200,22900,30000,16200,23100,22954.59,21.45,0,246,23466,23282,22966,22782,22466,23375,22875,50,6900,500,17090,50,1,10000000,2300,5.64,0.72,12,0.02,4078.00,32041.00,31000,20220915,-25.81,22450,20230519,2.45,29500,-22.03,20230310,22450,2.45,20230519,31000,-25.81,20220915,22450,2.45,20230519,0.58,N,036800,500,50 억,,2145381,N,N,7,N,00,N
|
||
|
|
20230616,100731,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,22950,-150,5,-0.65,23286400,1013,7.77,23200,23200,22900,30000,16200,23100,22987.56,21.45,0,122,23466,23282,22966,22782,22466,23375,22875,50,6900,500,17090,50,1,10000000,2295,5.63,0.72,12,0.01,4078.00,32041.00,31000,20220915,-25.97,22450,20230519,2.23,29500,-22.20,20230310,22450,2.23,20230519,31000,-25.97,20220915,22450,2.23,20230519,0.58,N,036800,500,50 억,,2145381,N,N,7,N,00,N
|
||
|
|
20230616,090341,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23150,50,2,0.22,1250550,54,0.41,23200,23200,23100,30000,16200,23100,23158.33,21.45,0,-39,23466,23282,22966,22782,22466,23375,22875,50,6900,500,17090,50,1,10000000,2315,5.68,0.72,12,0.00,4078.00,32041.00,31000,20220915,-25.32,22450,20230519,3.12,29500,-21.53,20230310,22450,3.12,20230519,31000,-25.32,20220915,22450,3.12,20230519,0.58,N,036800,500,50 억,,2145381,N,N,7,N,00,N
|
||
|
|
20230615,150944,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23050,250,2,1.10,277124500,12096,54.41,22850,23150,22650,29600,16000,22800,22910.42,21.44,0,1062,23366,23082,22816,22532,22266,22950,22400,50,6800,500,16870,50,1,10000000,2305,5.65,0.72,12,0.12,4078.00,32041.00,31000,20220915,-25.65,22450,20230519,2.67,29500,-21.86,20230310,22450,2.67,20230519,31000,-25.65,20220915,22450,2.67,20230519,0.58,N,036800,500,50 억,,2144389,N,N,409,N,00,N
|
||
|
|
20230615,140922,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,22900,100,2,0.44,173543250,7600,34.19,22850,22950,22650,29600,16000,22800,22834.64,21.44,0,1031,23366,23082,22816,22532,22266,22950,22400,50,6800,500,16870,50,1,10000000,2290,5.62,0.71,12,0.08,4078.00,32041.00,31000,20220915,-26.13,22450,20230519,2.00,29500,-22.37,20230310,22450,2.00,20230519,31000,-26.13,20220915,22450,2.00,20230519,0.58,N,036800,500,50 억,,2144389,N,N,409,N,00,N
|
||
|
|
20230615,131019,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,22900,100,2,0.44,123923300,5432,24.44,22850,22900,22650,29600,16000,22800,22813.57,21.44,0,613,23366,23082,22816,22532,22266,22950,22400,50,6800,500,16870,50,1,10000000,2290,5.62,0.71,12,0.05,4078.00,32041.00,31000,20220915,-26.13,22450,20230519,2.00,29500,-22.37,20230310,22450,2.00,20230519,31000,-26.13,20220915,22450,2.00,20230519,0.58,N,036800,500,50 억,,2144389,N,N,409,N,00,N
|
||
|
|
20230615,120238,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,22800,0,3,0.00,79860150,3505,15.77,22850,22850,22650,29600,16000,22800,22784.64,21.44,0,461,23366,23082,22816,22532,22266,22950,22400,50,6800,500,16870,50,1,10000000,2280,5.59,0.71,12,0.04,4078.00,32041.00,31000,20220915,-26.45,22450,20230519,1.56,29500,-22.71,20230310,22450,1.56,20230519,31000,-26.45,20220915,22450,1.56,20230519,0.58,N,036800,500,50 억,,2144389,N,N,409,N,00,N
|
||
|
|
20230615,110811,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,22800,0,3,0.00,55532700,2437,10.96,22850,22850,22650,29600,16000,22800,22787.32,21.44,0,297,23366,23082,22816,22532,22266,22950,22400,50,6800,500,16870,50,1,10000000,2280,5.59,0.71,12,0.02,4078.00,32041.00,31000,20220915,-26.45,22450,20230519,1.56,29500,-22.71,20230310,22450,1.56,20230519,31000,-26.45,20220915,22450,1.56,20230519,0.58,N,036800,500,50 억,,2144389,N,N,409,N,00,N
|
||
|
|
20230611,184850,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23050,150,2,0.66,1065555400,45904,236.27,23300,23500,22850,29750,16050,22900,23214.29,21.37,12447,12560,23533,23216,22983,22666,22433,23100,22550,50,6850,500,16940,50,1,10000000,2305,5.65,0.72,12,0.46,4078.00,32041.00,31000,20220915,-25.65,22450,20230519,2.67,29500,-21.86,20230310,22450,2.67,20230519,31000,-25.65,20220915,22450,2.67,20230519,0.57,N,036800,500,50 억,,2136977,N,N,10,N,00,N
|
||
|
|
20230611,181125,55,30.00,KOSDAQ,,통신서비스,N,N,N,Y,40,N,23050,150,2,0.66,1065555400,45904,236.27,23300,23500,22850,29750,16050,22900,23214.29,21.37,12447,12560,23533,23216,22983,22666,22433,23100,22550,50,6850,500,16940,50,1,10000000,2305,5.65,0.72,12,0.46,4078.00,32041.00,31000,20220915,-25.65,22450,20230519,2.67,29500,-21.86,20230310,22450,2.67,20230519,31000,-25.65,20220915,22450,2.67,20230519,0.57,N,036800,500,50 억,,2136977,N,N,10,N,00,N
|