KissMeData/017670/price/prices-20230601.csv at 58129ce5a80a00d4cb7d2fd0ff425fea69e7f3d5

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160311	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46600	350	2	0.76	28663059250	614739	69.50	46250	46800	46250	60100	32400	46250	46626.42	87.08	-97875	147121	47516	46882	46566	45932	45616	46725	45775	305	13850	100	36070	50	1	218833144	101976	11.18	0.90	12	0.28	4169.00	51889.00	56200	20220713	-17.08	43850	20230217	6.27	50800	-8.27	20230512	43850	6.27	20230217	56200	-17.08	20220713	43850	6.27	20230217	0.09	Y	017670	100	304 억	93378725	N	N	6070	N	N
3	20230630	150313	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46700	450	2	0.97	19674730700	422097	47.72	46250	46800	46250	60100	32400	46250	46611.89	87.07	-110642	107722	47516	46882	46566	45932	45616	46725	45775	305	13850	100	36070	50	1	218833144	102195	11.20	0.90	12	0.19	4169.00	51889.00	56200	20220713	-16.90	43850	20230217	6.50	50800	-8.07	20230512	43850	6.50	20230217	56200	-16.90	20220713	43850	6.50	20230217	0.09	Y	017670	100	304 억	93365958	N	N	26537	N	N
4	20230630	140312	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46800	550	2	1.19	16054058400	344598	38.96	46250	46800	46250	60100	32400	46250	46587.80	87.09	-94306	81652	47516	46882	46566	45932	45616	46725	45775	305	13850	100	36070	50	1	218833144	102414	11.23	0.90	12	0.16	4169.00	51889.00	56200	20220713	-16.73	43850	20230217	6.73	50800	-7.87	20230512	43850	6.73	20230217	56200	-16.73	20220713	43850	6.73	20230217	0.09	Y	017670	100	304 억	93382294	N	N	26537	N	N
5	20230630	130313	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46700	450	2	0.97	12741788350	273690	30.94	46250	46750	46250	60100	32400	46250	46555.57	87.10	-80126	49527	47516	46882	46566	45932	45616	46725	45775	305	13850	100	36070	50	1	218833144	102195	11.20	0.90	12	0.13	4169.00	51889.00	56200	20220713	-16.90	43850	20230217	6.50	50800	-8.07	20230512	43850	6.50	20230217	56200	-16.90	20220713	43850	6.50	20230217	0.09	Y	017670	100	304 억	93396474	N	N	26537	N	N
6	20230630	120311	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46600	350	2	0.76	10606171200	227894	25.77	46250	46750	46250	60100	32400	46250	46539.95	87.12	-54544	33277	47516	46882	46566	45932	45616	46725	45775	305	13850	100	36070	50	1	218833144	101976	11.18	0.90	12	0.10	4169.00	51889.00	56200	20220713	-17.08	43850	20230217	6.27	50800	-8.27	20230512	43850	6.27	20230217	56200	-17.08	20220713	43850	6.27	20230217	0.09	Y	017670	100	304 억	93422056	N	N	26537	N	N
7	20230630	110312	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46700	450	2	0.97	8423235550	181041	20.47	46250	46750	46250	60100	32400	46250	46526.70	87.14	-36234	27740	47516	46882	46566	45932	45616	46725	45775	305	13850	100	36070	50	1	218833144	102195	11.20	0.90	12	0.08	4169.00	51889.00	56200	20220713	-16.90	43850	20230217	6.50	50800	-8.07	20230512	43850	6.50	20230217	56200	-16.90	20220713	43850	6.50	20230217	0.09	Y	017670	100	304 억	93440366	N	N	26537	N	N
8	20230630	100312	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46650	400	2	0.86	6083759950	130941	14.80	46250	46700	46250	60100	32400	46250	46461.87	87.15	-23255	19455	47516	46882	46566	45932	45616	46725	45775	305	13850	100	36070	50	1	218833144	102086	11.19	0.90	12	0.06	4169.00	51889.00	56200	20220713	-16.99	43850	20230217	6.39	50800	-8.17	20230512	43850	6.39	20230217	56200	-16.99	20220713	43850	6.39	20230217	0.09	Y	017670	100	304 억	93453345	N	N	26537	N	N
9	20230630	090313	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46400	150	2	0.32	1047684500	22616	2.56	46250	46450	46250	60100	32400	46250	46324.98	87.18	2910	6836	47516	46882	46566	45932	45616	46725	45775	305	13850	100	36070	50	1	218833144	101539	11.13	0.89	12	0.01	4169.00	51889.00	56200	20220713	-17.44	43850	20230217	5.82	50800	-8.66	20230512	43850	5.82	20230217	56200	-17.44	20220713	43850	5.82	20230217	0.09	Y	017670	100	304 억	93479510	N	N	26537	N	N
10	20230629	160311	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46250	-1400	5	-2.94	41193334600	881742	155.39	47100	47200	46250	61900	33400	47650	46718.13	87.18	-372084	-307860	48083	47866	47683	47466	47283	47775	47375	305	14250	100	37160	50	1	218833144	101210	11.09	0.89	12	0.40	4169.00	51889.00	56200	20220713	-17.70	43850	20230217	5.47	50800	-8.96	20230512	43850	5.47	20230217	56200	-17.70	20220713	43850	5.47	20230217	0.08	Y	017670	100	304 억	93476600	N	N	26537	N	N
11	20230629	150310	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46400	-1250	5	-2.62	34146456100	729550	128.57	47100	47200	46400	61900	33400	47650	46804.70	87.21	-330420	-273871	48083	47866	47683	47466	47283	47775	47375	305	14250	100	37160	50	1	218833144	101539	11.13	0.89	12	0.33	4169.00	51889.00	56200	20220713	-17.44	43850	20230217	5.82	50800	-8.66	20230512	43850	5.82	20230217	56200	-17.44	20220713	43850	5.82	20230217	0.08	Y	017670	100	304 억	93518264	N	N	3015	N	N
12	20230629	140309	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46550	-1100	5	-2.31	27609716000	588909	103.78	47100	47200	46550	61900	33400	47650	46882.68	87.26	-282062	-235921	48083	47866	47683	47466	47283	47775	47375	305	14250	100	37160	50	1	218833144	101867	11.17	0.90	12	0.27	4169.00	51889.00	56200	20220713	-17.17	43850	20230217	6.16	50800	-8.37	20230512	43850	6.16	20230217	56200	-17.17	20220713	43850	6.16	20230217	0.08	Y	017670	100	304 억	93566622	N	N	3015	N	N
13	20230629	130310	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46700	-950	5	-1.99	21532510700	458645	80.83	47100	47200	46700	61900	33400	47650	46947.94	87.34	-199635	-159299	48083	47866	47683	47466	47283	47775	47375	305	14250	100	37160	50	1	218833144	102195	11.20	0.90	12	0.21	4169.00	51889.00	56200	20220713	-16.90	43850	20230217	6.50	50800	-8.07	20230512	43850	6.50	20230217	56200	-16.90	20220713	43850	6.50	20230217	0.08	Y	017670	100	304 억	93649049	N	N	3015	N	N
14	20230629	120311	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46750	-900	5	-1.89	18187034700	387049	68.21	47100	47200	46750	61900	33400	47650	46988.79	87.37	-165873	-130291	48083	47866	47683	47466	47283	47775	47375	305	14250	100	37160	50	1	218833144	102304	11.21	0.90	12	0.18	4169.00	51889.00	56200	20220713	-16.81	43850	20230217	6.61	50800	-7.97	20230512	43850	6.61	20230217	56200	-16.81	20220713	43850	6.61	20230217	0.08	Y	017670	100	304 억	93682811	N	N	3015	N	N
15	20230629	110310	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46900	-750	5	-1.57	12514418700	265947	46.87	47100	47200	46850	61900	33400	47650	47055.83	87.43	-98213	-77282	48083	47866	47683	47466	47283	47775	47375	305	14250	100	37160	50	1	218833144	102633	11.25	0.90	12	0.12	4169.00	51889.00	56200	20220713	-16.55	43850	20230217	6.96	50800	-7.68	20230512	43850	6.96	20230217	56200	-16.55	20220713	43850	6.96	20230217	0.08	Y	017670	100	304 억	93750471	N	N	3015	N	N
16	20230629	100311	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47100	-550	5	-1.15	6227783000	132254	23.31	47100	47200	47000	61900	33400	47650	47089.11	87.50	-23634	-10166	48083	47866	47683	47466	47283	47775	47375	305	14250	100	37160	50	1	218833144	103070	11.30	0.91	12	0.06	4169.00	51889.00	56200	20220713	-16.19	43850	20230217	7.41	50800	-7.28	20230512	43850	7.41	20230217	56200	-16.19	20220713	43850	7.41	20230217	0.08	Y	017670	100	304 억	93825050	N	N	3015	N	N
17	20230629	090311	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47050	-600	5	-1.26	1183085450	25122	4.43	47100	47150	47050	61900	33400	47650	47091.24	87.53	3868	1590	48083	47866	47683	47466	47283	47775	47375	305	14250	100	37160	50	1	218833144	102961	11.29	0.91	12	0.01	4169.00	51889.00	56200	20220713	-16.28	43850	20230217	7.30	50800	-7.38	20230512	43850	7.30	20230217	56200	-16.28	20220713	43850	7.30	20230217	0.08	Y	017670	100	304 억	93852552	N	N	3015	N	N
18	20230628	160308	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47650	50	2	0.11	26847678100	562698	107.70	47700	47900	47500	61800	33350	47600	47712.43	87.52	-40834	40530	48033	47816	47483	47266	46933	47925	47375	305	14225	100	37120	50	1	218833144	104274	11.43	0.92	12	0.26	4169.00	51889.00	56200	20220713	-15.21	43850	20230217	8.67	50800	-6.20	20230512	43850	8.67	20230217	56200	-15.21	20220713	43850	8.67	20230217	0.08	Y	017670	100	304 억	93848684	N	N	3015	N	N
19	20230628	150310	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47800	200	2	0.42	21574355200	452171	86.54	47700	47900	47500	61800	33350	47600	47712.82	87.53	-36659	31849	48033	47816	47483	47266	46933	47925	47375	305	14225	100	37120	50	1	218833144	104602	11.47	0.92	12	0.21	4169.00	51889.00	56200	20220713	-14.95	43850	20230217	9.01	50800	-5.91	20230512	43850	9.01	20230217	56200	-14.95	20220713	43850	9.01	20230217	0.08	Y	017670	100	304 억	93852859	N	N	1117	N	N
20	20230628	140308	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47650	50	2	0.11	13921694850	292034	55.89	47700	47900	47500	61800	33350	47600	47671.49	87.54	-19177	5617	48033	47816	47483	47266	46933	47925	47375	305	14225	100	37120	50	1	218833144	104274	11.43	0.92	12	0.13	4169.00	51889.00	56200	20220713	-15.21	43850	20230217	8.67	50800	-6.20	20230512	43850	8.67	20230217	56200	-15.21	20220713	43850	8.67	20230217	0.08	Y	017670	100	304 억	93870341	N	N	1117	N	N
21	20230628	130309	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47700	100	2	0.21	12609105200	264506	50.62	47700	47900	47500	61800	33350	47600	47670.39	87.55	-15374	4170	48033	47816	47483	47266	46933	47925	47375	305	14225	100	37120	50	1	218833144	104383	11.44	0.92	12	0.12	4169.00	51889.00	56200	20220713	-15.12	43850	20230217	8.78	50800	-6.10	20230512	43850	8.78	20230217	56200	-15.12	20220713	43850	8.78	20230217	0.08	Y	017670	100	304 억	93874144	N	N	1117	N	N
22	20230628	120245	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47650	50	2	0.11	10757527100	225668	43.19	47700	47900	47500	61800	33350	47600	47669.71	87.54	-17037	-3302	48033	47816	47483	47266	46933	47925	47375	305	14225	100	37120	50	1	218833144	104274	11.43	0.92	12	0.10	4169.00	51889.00	56200	20220713	-15.21	43850	20230217	8.67	50800	-6.20	20230512	43850	8.67	20230217	56200	-15.21	20220713	43850	8.67	20230217	0.08	Y	017670	100	304 억	93872481	N	N	1117	N	N
23	20230628	110312	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47600	0	3	0.00	8671067350	181852	34.81	47700	47900	47500	61800	33350	47600	47682.00	87.54	-16825	-6835	48033	47816	47483	47266	46933	47925	47375	305	14225	100	37120	50	1	218833144	104165	11.42	0.92	12	0.08	4169.00	51889.00	56200	20220713	-15.30	43850	20230217	8.55	50800	-6.30	20230512	43850	8.55	20230217	56200	-15.30	20220713	43850	8.55	20230217	0.08	Y	017670	100	304 억	93872693	N	N	1117	N	N
24	20230628	100309	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47650	50	2	0.11	5805082100	121629	23.28	47700	47900	47600	61800	33350	47600	47727.78	87.56	2815	4852	48033	47816	47483	47266	46933	47925	47375	305	14225	100	37120	50	1	218833144	104274	11.43	0.92	12	0.06	4169.00	51889.00	56200	20220713	-15.21	43850	20230217	8.67	50800	-6.20	20230512	43850	8.67	20230217	56200	-15.21	20220713	43850	8.67	20230217	0.08	Y	017670	100	304 억	93892333	N	N	1117	N	N
25	20230628	090309	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47750	150	2	0.32	1245350750	26083	4.99	47700	47900	47650	61800	33350	47600	47745.69	87.57	8997	5340	48033	47816	47483	47266	46933	47925	47375	305	14225	100	37120	50	1	218833144	104493	11.45	0.92	12	0.01	4169.00	51889.00	56200	20220713	-15.04	43850	20230217	8.89	50800	-6.00	20230512	43850	8.89	20230217	56200	-15.04	20220713	43850	8.89	20230217	0.08	Y	017670	100	304 억	93898515	N	N	1117	N	N
26	20230627	160310	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47600	250	2	0.53	24717555500	520636	128.63	47150	47700	47150	61500	33150	47350	47475.65	87.56	-168747	32631	47750	47550	47400	47200	47050	47475	47125	305	14175	100	36930	50	1	218833144	104165	11.42	0.92	12	0.24	4169.00	51889.00	56200	20220713	-15.30	43850	20230217	8.55	50800	-6.30	20230512	43850	8.55	20230217	56200	-15.30	20220713	43850	8.55	20230217	0.08	Y	017670	100	304 억	93889518	N	N	1112	N	N
27	20230627	150311	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47650	300	2	0.63	21870149900	460817	113.85	47150	47650	47150	61500	33150	47350	47459.51	87.58	-142456	36421	47750	47550	47400	47200	47050	47475	47125	305	14175	100	36930	50	1	218833144	104274	11.43	0.92	12	0.21	4169.00	51889.00	56200	20220713	-15.21	43850	20230217	8.67	50800	-6.20	20230512	43850	8.67	20230217	56200	-15.21	20220713	43850	8.67	20230217	0.08	Y	017670	100	304 억	93915809	N	N	5127	N	N
28	20230627	140313	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47500	150	2	0.32	17898283750	377329	93.22	47150	47600	47150	61500	33150	47350	47434.16	87.61	-111575	33116	47750	47550	47400	47200	47050	47475	47125	305	14175	100	36930	50	1	218833144	103946	11.39	0.92	12	0.17	4169.00	51889.00	56200	20220713	-15.48	43850	20230217	8.32	50800	-6.50	20230512	43850	8.32	20230217	56200	-15.48	20220713	43850	8.32	20230217	0.08	Y	017670	100	304 억	93946690	N	N	5127	N	N
29	20230627	130314	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47500	150	2	0.32	16018850000	337782	83.45	47150	47600	47150	61500	33150	47350	47423.63	87.63	-96531	31720	47750	47550	47400	47200	47050	47475	47125	305	14175	100	36930	50	1	218833144	103946	11.39	0.92	12	0.15	4169.00	51889.00	56200	20220713	-15.48	43850	20230217	8.32	50800	-6.50	20230512	43850	8.32	20230217	56200	-15.48	20220713	43850	8.32	20230217	0.08	Y	017670	100	304 억	93961734	N	N	5127	N	N
30	20230627	120315	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47550	200	2	0.42	14050026300	296364	73.22	47150	47550	47150	61500	33150	47350	47408.01	87.65	-75210	37652	47750	47550	47400	47200	47050	47475	47125	305	14175	100	36930	50	1	218833144	104055	11.41	0.92	12	0.14	4169.00	51889.00	56200	20220713	-15.39	43850	20230217	8.44	50800	-6.40	20230512	43850	8.44	20230217	56200	-15.39	20220713	43850	8.44	20230217	0.08	Y	017670	100	304 억	93983055	N	N	5127	N	N
31	20230627	110314	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47500	150	2	0.32	11577150400	244321	60.36	47150	47550	47150	61500	33150	47350	47385.00	87.67	-52135	46942	47750	47550	47400	47200	47050	47475	47125	305	14175	100	36930	50	1	218833144	103946	11.39	0.92	12	0.11	4169.00	51889.00	56200	20220713	-15.48	43850	20230217	8.32	50800	-6.50	20230512	43850	8.32	20230217	56200	-15.48	20220713	43850	8.32	20230217	0.08	Y	017670	100	304 억	94006130	N	N	5127	N	N
32	20230627	100308	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47450	100	2	0.21	7645411950	161524	39.91	47150	47500	47150	61500	33150	47350	47332.98	87.68	-44300	31885	47750	47550	47400	47200	47050	47475	47125	305	14175	100	36930	50	1	218833144	103836	11.38	0.91	12	0.07	4169.00	51889.00	56200	20220713	-15.57	43850	20230217	8.21	50800	-6.59	20230512	43850	8.21	20230217	56200	-15.57	20220713	43850	8.21	20230217	0.08	Y	017670	100	304 억	94013965	N	N	5127	N	N
33	20230627	090310	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47350	0	3	0.00	2148624250	45545	11.25	47150	47350	47150	61500	33150	47350	47175.85	87.70	-19687	-2701	47750	47550	47400	47200	47050	47475	47125	305	14175	100	36930	50	1	218833144	103617	11.36	0.91	12	0.02	4169.00	51889.00	56200	20220713	-15.75	43850	20230217	7.98	50800	-6.79	20230512	43850	7.98	20230217	56200	-15.75	20220713	43850	7.98	20230217	0.08	Y	017670	100	304 억	94038578	N	N	5127	N	N
34	20230626	160309	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47350	-50	5	-0.11	19178239900	404305	92.49	47400	47600	47250	61600	33200	47400	47435.14	87.72	-183456	-21853	47933	47666	47383	47116	46833	47800	47250	305	14200	100	36970	50	1	218833144	103617	11.36	0.91	12	0.18	4169.00	51889.00	56200	20220713	-15.75	43850	20230217	7.98	50800	-6.79	20230512	43850	7.98	20230217	56200	-15.75	20220713	43850	7.98	20230217	0.08	Y	017670	100	304 억	94058265	N	N	5127	N	N
35	20230626	150311	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47400	0	3	0.00	16165015450	340710	77.95	47400	47600	47250	61600	33200	47400	47445.12	87.76	-139824	-13015	47933	47666	47383	47116	46833	47800	47250	305	14200	100	36970	50	1	218833144	103727	11.37	0.91	12	0.16	4169.00	51889.00	56200	20220713	-15.66	43850	20230217	8.10	50800	-6.69	20230512	43850	8.10	20230217	56200	-15.66	20220713	43850	8.10	20230217	0.08	Y	017670	100	304 억	94101897	N	N	4408	N	N
36	20230626	140310	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47500	100	2	0.21	11766387250	247946	56.72	47400	47600	47250	61600	33200	47400	47455.49	87.80	-98591	9515	47933	47666	47383	47116	46833	47800	47250	305	14200	100	36970	50	1	218833144	103946	11.39	0.92	12	0.11	4169.00	51889.00	56200	20220713	-15.48	43850	20230217	8.32	50800	-6.50	20230512	43850	8.32	20230217	56200	-15.48	20220713	43850	8.32	20230217	0.08	Y	017670	100	304 억	94143130	N	N	4408	N	N
37	20230626	130310	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47500	100	2	0.21	10284330100	216771	49.59	47400	47600	47250	61600	33200	47400	47443.34	87.81	-84161	17372	47933	47666	47383	47116	46833	47800	47250	305	14200	100	36970	50	1	218833144	103946	11.39	0.92	12	0.10	4169.00	51889.00	56200	20220713	-15.48	43850	20230217	8.32	50800	-6.50	20230512	43850	8.32	20230217	56200	-15.48	20220713	43850	8.32	20230217	0.08	Y	017670	100	304 억	94157560	N	N	4408	N	N
38	20230626	120308	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47500	100	2	0.21	8888985350	187430	42.88	47400	47550	47250	61600	33200	47400	47425.66	87.82	-72627	16202	47933	47666	47383	47116	46833	47800	47250	305	14200	100	36970	50	1	218833144	103946	11.39	0.92	12	0.09	4169.00	51889.00	56200	20220713	-15.48	43850	20230217	8.32	50800	-6.50	20230512	43850	8.32	20230217	56200	-15.48	20220713	43850	8.32	20230217	0.08	Y	017670	100	304 억	94169094	N	N	4408	N	N
39	20230626	110308	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47500	100	2	0.21	7606389250	160427	36.70	47400	47500	47250	61600	33200	47400	47413.42	87.83	-64185	13507	47933	47666	47383	47116	46833	47800	47250	305	14200	100	36970	50	1	218833144	103946	11.39	0.92	12	0.07	4169.00	51889.00	56200	20220713	-15.48	43850	20230217	8.32	50800	-6.50	20230512	43850	8.32	20230217	56200	-15.48	20220713	43850	8.32	20230217	0.08	Y	017670	100	304 억	94177536	N	N	4408	N	N
40	20230626	100309	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47450	50	2	0.11	4548413350	95945	21.95	47400	47500	47250	61600	33200	47400	47406.48	87.85	-38614	7128	47933	47666	47383	47116	46833	47800	47250	305	14200	100	36970	50	1	218833144	103836	11.38	0.91	12	0.04	4169.00	51889.00	56200	20220713	-15.57	43850	20230217	8.21	50800	-6.59	20230512	43850	8.21	20230217	56200	-15.57	20220713	43850	8.21	20230217	0.08	Y	017670	100	304 억	94203107	N	N	4408	N	N
41	20230626	090309	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47300	-100	5	-0.21	692433350	14622	3.35	47400	47400	47250	61600	33200	47400	47354.88	87.89	-498	4369	47933	47666	47383	47116	46833	47800	47250	305	14200	100	36970	50	1	218833144	103508	11.35	0.91	12	0.01	4169.00	51889.00	56200	20220713	-15.84	43850	20230217	7.87	50800	-6.89	20230512	43850	7.87	20230217	56200	-15.84	20220713	43850	7.87	20230217	0.08	Y	017670	100	304 억	94241223	N	N	4408	N	N
42	20230623	154719	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47400	50	2	0.11	20661737800	435316	111.28	47350	47650	47100	61500	33150	47350	47463.88	87.89	-108430	-46983	47983	47666	47333	47016	46683	47825	47175	305	14175	100	36930	50	1	218833144	103727	11.37	0.91	12	0.20	4169.00	51889.00	56200	20220713	-15.66	43850	20230217	8.10	50800	-6.69	20230512	43850	8.10	20230217	56200	-15.66	20220713	43850	8.10	20230217	0.08	Y	017670	100	304 억	94242006	N	N	4232	N	N
43	20230623	140240	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47550	200	2	0.42	13722595100	289090	73.90	47350	47650	47100	61500	33150	47350	47468.32	87.94	-49195	1737	47983	47666	47333	47016	46683	47825	47175	305	14175	100	36930	50	1	218833144	104055	11.41	0.92	12	0.13	4169.00	51889.00	56200	20220713	-15.39	43850	20230217	8.44	50800	-6.40	20230512	43850	8.44	20230217	56200	-15.39	20220713	43850	8.44	20230217	0.08	Y	017670	100	304 억	94301241	N	N	5890	N	N
44	20230622	160348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47350	350	2	0.74	18449263350	389359	90.27	47100	47650	47000	61100	32900	47000	47383.81	88.01	-80230	8770	47433	47216	46983	46766	46533	47100	46650	305	14100	100	36660	50	1	218833144	103617	11.36	0.91	12	0.18	4169.00	51889.00	56200	20220713	-15.75	43850	20230217	7.98	50800	-6.79	20230512	43850	7.98	20230217	56200	-15.75	20220713	43850	7.98	20230217	0.08	Y	017670	100	304 억	94371658	N	N	5890	N	N
45	20230622	150953	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47400	400	2	0.85	14773359650	311741	72.28	47100	47650	47000	61100	32900	47000	47389.99	88.05	-41971	20859	47433	47216	46983	46766	46533	47100	46650	305	14100	100	36660	50	1	218833144	103727	11.37	0.91	12	0.14	4169.00	51889.00	56200	20220713	-15.66	43850	20230217	8.10	50800	-6.69	20230512	43850	8.10	20230217	56200	-15.66	20220713	43850	8.10	20230217	0.08	Y	017670	100	304 억	94409917	N	N	11687	N	N
46	20230622	140423	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47350	350	2	0.74	13542005200	285749	66.25	47100	47650	47000	61100	32900	47000	47391.42	88.05	-36639	21334	47433	47216	46983	46766	46533	47100	46650	305	14100	100	36660	50	1	218833144	103617	11.36	0.91	12	0.13	4169.00	51889.00	56200	20220713	-15.75	43850	20230217	7.98	50800	-6.79	20230512	43850	7.98	20230217	56200	-15.75	20220713	43850	7.98	20230217	0.08	Y	017670	100	304 억	94415249	N	N	11687	N	N
47	20230622	130217	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47450	450	2	0.96	11672726500	246337	57.11	47100	47650	47000	61100	32900	47000	47385.37	88.06	-22212	18771	47433	47216	46983	46766	46533	47100	46650	305	14100	100	36660	50	1	218833144	103836	11.38	0.91	12	0.11	4169.00	51889.00	56200	20220713	-15.57	43850	20230217	8.21	50800	-6.59	20230512	43850	8.21	20230217	56200	-15.57	20220713	43850	8.21	20230217	0.08	Y	017670	100	304 억	94429676	N	N	11687	N	N
48	20230622	120323	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47500	500	2	1.06	9621138650	203075	47.08	47100	47650	47000	61100	32900	47000	47377.48	88.08	-323	27768	47433	47216	46983	46766	46533	47100	46650	305	14100	100	36660	50	1	218833144	103946	11.39	0.92	12	0.09	4169.00	51889.00	56200	20220713	-15.48	43850	20230217	8.32	50800	-6.50	20230512	43850	8.32	20230217	56200	-15.48	20220713	43850	8.32	20230217	0.08	Y	017670	100	304 억	94451565	N	N	11687	N	N
49	20230622	110957	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47500	500	2	1.06	7610127100	160755	37.27	47100	47650	47000	61100	32900	47000	47340.15	88.11	22412	42968	47433	47216	46983	46766	46533	47100	46650	305	14100	100	36660	50	1	218833144	103946	11.39	0.92	12	0.07	4169.00	51889.00	56200	20220713	-15.48	43850	20230217	8.32	50800	-6.50	20230512	43850	8.32	20230217	56200	-15.48	20220713	43850	8.32	20230217	0.08	Y	017670	100	304 억	94474300	N	N	11687	N	N
50	20230622	100624	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47450	450	2	0.96	4967318050	105154	24.38	47100	47500	47000	61100	32900	47000	47238.77	88.11	25917	28951	47433	47216	46983	46766	46533	47100	46650	305	14100	100	36660	50	1	218833144	103836	11.38	0.91	12	0.05	4169.00	51889.00	56200	20220713	-15.57	43850	20230217	8.21	50800	-6.59	20230512	43850	8.21	20230217	56200	-15.57	20220713	43850	8.21	20230217	0.08	Y	017670	100	304 억	94477805	N	N	11687	N	N
51	20230622	090837	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47050	50	2	0.11	533356550	11335	2.63	47100	47150	47000	61100	32900	47000	47054.50	88.10	19870	756	47433	47216	46983	46766	46533	47100	46650	305	14100	100	36660	50	1	218833144	102961	11.29	0.91	12	0.01	4169.00	51889.00	56200	20220713	-16.28	43850	20230217	7.30	50800	-7.38	20230512	43850	7.30	20230217	56200	-16.28	20220713	43850	7.30	20230217	0.08	Y	017670	100	304 억	94471758	N	N	11687	N	N
52	20230621	160956	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47000	0	3	0.00	20213700900	430158	88.74	47050	47200	46750	61100	32900	47000	46991.33	88.09	-152219	-111003	47533	47266	47133	46866	46733	47200	46800	305	14100	100	36660	50	1	218833144	102852	11.27	0.91	12	0.20	4169.00	51889.00	56200	20220713	-16.37	43850	20230217	7.18	50800	-7.48	20230512	43850	7.18	20230217	56200	-16.37	20220713	43850	7.18	20230217	0.08	Y	017670	100	304 억	94454163	N	N	11687	N	N
53	20230621	151010	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47050	50	2	0.11	17449565650	371357	76.61	47050	47200	46750	61100	32900	47000	46988.65	88.11	-130057	-88969	47533	47266	47133	46866	46733	47200	46800	305	14100	100	36660	50	1	218833144	102961	11.29	0.91	12	0.17	4169.00	51889.00	56200	20220713	-16.28	43850	20230217	7.30	50800	-7.38	20230512	43850	7.30	20230217	56200	-16.28	20220713	43850	7.30	20230217	0.08	Y	017670	100	304 억	94476325	N	N	44871	N	N
54	20230621	140242	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47150	150	2	0.32	13492886550	287351	59.28	47050	47150	46750	61100	32900	47000	46956.11	88.14	-96578	-49207	47533	47266	47133	46866	46733	47200	46800	305	14100	100	36660	50	1	218833144	103180	11.31	0.91	12	0.13	4169.00	51889.00	56200	20220713	-16.10	43850	20230217	7.53	50800	-7.19	20230512	43850	7.53	20230217	56200	-16.10	20220713	43850	7.53	20230217	0.08	Y	017670	100	304 억	94509804	N	N	44871	N	N
55	20230621	130837	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47100	100	2	0.21	12207281100	260057	53.65	47050	47150	46750	61100	32900	47000	46940.79	88.15	-88290	-44342	47533	47266	47133	46866	46733	47200	46800	305	14100	100	36660	50	1	218833144	103070	11.30	0.91	12	0.12	4169.00	51889.00	56200	20220713	-16.19	43850	20230217	7.41	50800	-7.28	20230512	43850	7.41	20230217	56200	-16.19	20220713	43850	7.41	20230217	0.08	Y	017670	100	304 억	94518092	N	N	44871	N	N
56	20230621	120602	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47050	50	2	0.11	10067130050	214594	44.27	47050	47100	46750	61100	32900	47000	46912.44	88.16	-68661	-30582	47533	47266	47133	46866	46733	47200	46800	305	14100	100	36660	50	1	218833144	102961	11.29	0.91	12	0.10	4169.00	51889.00	56200	20220713	-16.28	43850	20230217	7.30	50800	-7.38	20230512	43850	7.30	20230217	56200	-16.28	20220713	43850	7.30	20230217	0.08	Y	017670	100	304 억	94537721	N	N	44871	N	N
57	20230621	110816	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47000	0	3	0.00	8088157950	172475	35.58	47050	47100	46750	61100	32900	47000	46894.66	88.17	-58812	-29884	47533	47266	47133	46866	46733	47200	46800	305	14100	100	36660	50	1	218833144	102852	11.27	0.91	12	0.08	4169.00	51889.00	56200	20220713	-16.37	43850	20230217	7.18	50800	-7.48	20230512	43850	7.18	20230217	56200	-16.37	20220713	43850	7.18	20230217	0.08	Y	017670	100	304 억	94547570	N	N	44871	N	N
58	20230621	100353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46900	-100	5	-0.21	5015425550	107032	22.08	47050	47100	46750	61100	32900	47000	46859.10	88.19	-46683	-33628	47533	47266	47133	46866	46733	47200	46800	305	14100	100	36660	50	1	218833144	102633	11.25	0.90	12	0.05	4169.00	51889.00	56200	20220713	-16.55	43850	20230217	6.96	50800	-7.68	20230512	43850	6.96	20230217	56200	-16.55	20220713	43850	6.96	20230217	0.08	Y	017670	100	304 억	94559699	N	N	44871	N	N
59	20230621	090536	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46850	-150	5	-0.32	1465366500	31259	6.45	47050	47100	46750	61100	32900	47000	46878.17	88.21	-16152	-14082	47533	47266	47133	46866	46733	47200	46800	305	14100	100	36660	50	1	218833144	102523	11.24	0.90	12	0.01	4169.00	51889.00	56200	20220713	-16.64	43850	20230217	6.84	50800	-7.78	20230512	43850	6.84	20230217	56200	-16.64	20220713	43850	6.84	20230217	0.08	Y	017670	100	304 억	94590230	N	N	44871	N	N
60	20230620	160429	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47000	-50	5	-0.11	22813936300	483892	64.89	47050	47400	47000	61100	32950	47050	47147.10	88.23	-251033	-155039	47416	47232	47016	46832	46616	47125	46725	305	14075	100	36690	50	1	218833144	102852	11.27	0.91	12	0.22	4169.00	51889.00	56200	20220713	-16.37	43850	20230217	7.18	50800	-7.48	20230512	43850	7.18	20230217	56200	-16.37	20220713	43850	7.18	20230217	0.06	Y	017670	100	304 억	94606382	N	N	44868	N	N
61	20230620	150355	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47150	100	2	0.21	17115886200	362775	48.64	47050	47400	47050	61100	32950	47050	47180.45	88.30	-176292	-110158	47416	47232	47016	46832	46616	47125	46725	305	14075	100	36690	50	1	218833144	103180	11.31	0.91	12	0.17	4169.00	51889.00	56200	20220713	-16.10	43850	20230217	7.53	50800	-7.19	20230512	43850	7.53	20230217	56200	-16.10	20220713	43850	7.53	20230217	0.06	Y	017670	100	304 억	94681123	N	N	2605	N	N
62	20230620	140937	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47150	100	2	0.21	15122896750	320524	42.98	47050	47400	47050	61100	32950	47050	47181.79	88.32	-154766	-93021	47416	47232	47016	46832	46616	47125	46725	305	14075	100	36690	50	1	218833144	103180	11.31	0.91	12	0.15	4169.00	51889.00	56200	20220713	-16.10	43850	20230217	7.53	50800	-7.19	20230512	43850	7.53	20230217	56200	-16.10	20220713	43850	7.53	20230217	0.06	Y	017670	100	304 억	94702649	N	N	2605	N	N
63	20230620	130411	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47250	200	2	0.43	12748809250	270218	36.23	47050	47400	47050	61100	32950	47050	47179.72	88.34	-127465	-69200	47416	47232	47016	46832	46616	47125	46725	305	14075	100	36690	50	1	218833144	103399	11.33	0.91	12	0.12	4169.00	51889.00	56200	20220713	-15.93	43850	20230217	7.75	50800	-6.99	20230512	43850	7.75	20230217	56200	-15.93	20220713	43850	7.75	20230217	0.06	Y	017670	100	304 억	94729950	N	N	2605	N	N
64	20230620	120747	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47200	150	2	0.32	10511091200	222814	29.88	47050	47400	47050	61100	32950	47050	47174.29	88.37	-97723	-51593	47416	47232	47016	46832	46616	47125	46725	305	14075	100	36690	50	1	218833144	103289	11.32	0.91	12	0.10	4169.00	51889.00	56200	20220713	-16.01	43850	20230217	7.64	50800	-7.09	20230512	43850	7.64	20230217	56200	-16.01	20220713	43850	7.64	20230217	0.06	Y	017670	100	304 억	94759692	N	N	2605	N	N
65	20230620	110553	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47150	100	2	0.21	8272320600	175352	23.51	47050	47400	47050	61100	32950	47050	47175.51	88.40	-69730	-33076	47416	47232	47016	46832	46616	47125	46725	305	14075	100	36690	50	1	218833144	103180	11.31	0.91	12	0.08	4169.00	51889.00	56200	20220713	-16.10	43850	20230217	7.53	50800	-7.19	20230512	43850	7.53	20230217	56200	-16.10	20220713	43850	7.53	20230217	0.06	Y	017670	100	304 억	94787685	N	N	2605	N	N
66	20230620	100619	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47100	50	2	0.11	5869696350	124338	16.67	47050	47400	47050	61100	32950	47050	47207.58	88.41	-57923	-31118	47416	47232	47016	46832	46616	47125	46725	305	14075	100	36690	50	1	218833144	103070	11.30	0.91	12	0.06	4169.00	51889.00	56200	20220713	-16.19	43850	20230217	7.41	50800	-7.28	20230512	43850	7.41	20230217	56200	-16.19	20220713	43850	7.41	20230217	0.06	Y	017670	100	304 억	94799492	N	N	2605	N	N
67	20230620	090955	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47200	150	2	0.32	1514302650	32062	4.30	47050	47400	47050	61100	32950	47050	47230.45	88.46	-2275	221	47416	47232	47016	46832	46616	47125	46725	305	14075	100	36690	50	1	218833144	103289	11.32	0.91	12	0.01	4169.00	51889.00	56200	20220713	-16.01	43850	20230217	7.64	50800	-7.09	20230512	43850	7.64	20230217	56200	-16.01	20220713	43850	7.64	20230217	0.06	Y	017670	100	304 억	94855140	N	N	2605	N	N
68	20230619	160435	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47050	-150	5	-0.32	33959893800	722343	34.27	47100	47200	46800	61300	33050	47200	47013.48	88.47	-306596	-223698	48666	47932	47566	46832	46466	47750	46650	305	14125	100	36810	50	1	218833144	102961	11.29	0.91	12	0.33	4169.00	51889.00	56200	20220713	-16.28	43850	20230217	7.30	50800	-7.38	20230512	43850	7.30	20230217	56200	-16.28	20220713	43850	7.30	20230217	0.06	Y	017670	100	304 억	94867041	N	N	2605	N	N
69	20230619	150222	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47000	-200	5	-0.42	30345461150	645513	30.62	47100	47200	46800	61300	33050	47200	47009.78	88.51	-270293	-199103	48666	47932	47566	46832	46466	47750	46650	305	14125	100	36810	50	1	218833144	102852	11.27	0.91	12	0.29	4169.00	51889.00	56200	20220713	-16.37	43850	20230217	7.18	50800	-7.48	20230512	43850	7.18	20230217	56200	-16.37	20220713	43850	7.18	20230217	0.06	Y	017670	100	304 억	94903344	N	N	6506	N	N
70	20230619	140157	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47100	-100	5	-0.21	26464839500	563066	26.71	47100	47150	46800	61300	33050	47200	47001.25	88.55	-218603	-155164	48666	47932	47566	46832	46466	47750	46650	305	14125	100	36810	50	1	218833144	103070	11.30	0.91	12	0.26	4169.00	51889.00	56200	20220713	-16.19	43850	20230217	7.41	50800	-7.28	20230512	43850	7.41	20230217	56200	-16.19	20220713	43850	7.41	20230217	0.06	Y	017670	100	304 억	94955034	N	N	6506	N	N
71	20230619	130558	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47050	-150	5	-0.32	23262925700	495004	23.48	47100	47150	46800	61300	33050	47200	46995.35	88.57	-199525	-131393	48666	47932	47566	46832	46466	47750	46650	305	14125	100	36810	50	1	218833144	102961	11.29	0.91	12	0.23	4169.00	51889.00	56200	20220713	-16.28	43850	20230217	7.30	50800	-7.38	20230512	43850	7.30	20230217	56200	-16.28	20220713	43850	7.30	20230217	0.06	Y	017670	100	304 억	94974112	N	N	6506	N	N
72	20230619	120516	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47050	-150	5	-0.32	21325042950	453844	21.53	47100	47150	46800	61300	33050	47200	46987.52	88.58	-188270	-119664	48666	47932	47566	46832	46466	47750	46650	305	14125	100	36810	50	1	218833144	102961	11.29	0.91	12	0.21	4169.00	51889.00	56200	20220713	-16.28	43850	20230217	7.30	50800	-7.38	20230512	43850	7.30	20230217	56200	-16.28	20220713	43850	7.30	20230217	0.06	Y	017670	100	304 억	94985367	N	N	6506	N	N
73	20230619	110122	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47100	-100	5	-0.21	18571844600	395380	18.76	47100	47150	46800	61300	33050	47200	46972.03	88.62	-146937	-103227	48666	47932	47566	46832	46466	47750	46650	305	14125	100	36810	50	1	218833144	103070	11.30	0.91	12	0.18	4169.00	51889.00	56200	20220713	-16.19	43850	20230217	7.41	50800	-7.28	20230512	43850	7.41	20230217	56200	-16.19	20220713	43850	7.41	20230217	0.06	Y	017670	100	304 억	95026700	N	N	6506	N	N
74	20230619	100336	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46950	-250	5	-0.53	13779492100	293335	13.92	47100	47150	46800	61300	33050	47200	46975.13	88.66	-104987	-77576	48666	47932	47566	46832	46466	47750	46650	305	14125	100	36810	50	1	218833144	102742	11.26	0.90	12	0.13	4169.00	51889.00	56200	20220713	-16.46	43850	20230217	7.07	50800	-7.58	20230512	43850	7.07	20230217	56200	-16.46	20220713	43850	7.07	20230217	0.06	Y	017670	100	304 억	95068650	N	N	6506	N	N
75	20230619	090432	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47100	-100	5	-0.21	3204329500	68033	3.23	47100	47150	47050	61300	33050	47200	47099.37	88.74	-22888	-31661	48666	47932	47566	46832	46466	47750	46650	305	14125	100	36810	50	1	218833144	103070	11.30	0.91	12	0.03	4169.00	51889.00	56200	20220713	-16.19	43850	20230217	7.41	50800	-7.28	20230512	43850	7.41	20230217	56200	-16.19	20220713	43850	7.41	20230217	0.06	Y	017670	100	304 억	95150749	N	N	6506	N	N
76	20230616	160734	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47200	-900	5	-1.87	98438077150	2076823	309.72	48200	48300	47200	62500	33700	48100	47407.41	88.76	-621037	-341880	48700	48400	48250	47950	47800	48325	47875	305	14400	100	37510	50	1	218833144	103289	11.32	0.91	12	0.95	4169.00	51889.00	56200	20220713	-16.01	43850	20230217	7.64	50800	-7.09	20230512	43850	7.64	20230217	56200	-16.01	20220713	43850	7.64	20230217	0.05	Y	017670	100	304 억	95179130	N	N	6486	N	N
77	20230616	150620	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47650	-450	5	-0.94	35645339200	746657	111.35	48200	48300	47600	62500	33700	48100	47739.91	89.01	-354586	-245236	48700	48400	48250	47950	47800	48325	47875	305	14400	100	37510	50	1	218833144	104274	11.43	0.92	12	0.34	4169.00	51889.00	56200	20220713	-15.21	43850	20230217	8.67	50800	-6.20	20230512	43850	8.67	20230217	56200	-15.21	20220713	43850	8.67	20230217	0.05	Y	017670	100	304 억	95445581	N	N	2231	N	N
78	20230616	140839	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47700	-400	5	-0.83	30204716000	632455	94.32	48200	48300	47600	62500	33700	48100	47757.89	89.05	-318212	-209862	48700	48400	48250	47950	47800	48325	47875	305	14400	100	37510	50	1	218833144	104383	11.44	0.92	12	0.29	4169.00	51889.00	56200	20220713	-15.12	43850	20230217	8.78	50800	-6.10	20230512	43850	8.78	20230217	56200	-15.12	20220713	43850	8.78	20230217	0.05	Y	017670	100	304 억	95481955	N	N	2231	N	N
79	20230616	130449	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47600	-500	5	-1.04	26863032300	562339	83.86	48200	48300	47600	62500	33700	48100	47770.17	89.06	-304631	-190033	48700	48400	48250	47950	47800	48325	47875	305	14400	100	37510	50	1	218833144	104165	11.42	0.92	12	0.26	4169.00	51889.00	56200	20220713	-15.30	43850	20230217	8.55	50800	-6.30	20230512	43850	8.55	20230217	56200	-15.30	20220713	43850	8.55	20230217	0.05	Y	017670	100	304 억	95495536	N	N	2231	N	N
80	20230616	120727	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47700	-400	5	-0.83	21837559250	456891	68.14	48200	48300	47600	62500	33700	48100	47795.99	89.11	-247437	-165573	48700	48400	48250	47950	47800	48325	47875	305	14400	100	37510	50	1	218833144	104383	11.44	0.92	12	0.21	4169.00	51889.00	56200	20220713	-15.12	43850	20230217	8.78	50800	-6.10	20230512	43850	8.78	20230217	56200	-15.12	20220713	43850	8.78	20230217	0.05	Y	017670	100	304 억	95552730	N	N	2231	N	N
81	20230616	110422	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47750	-350	5	-0.73	18382439700	384440	57.33	48200	48300	47600	62500	33700	48100	47816.15	89.13	-228199	-144021	48700	48400	48250	47950	47800	48325	47875	305	14400	100	37510	50	1	218833144	104493	11.45	0.92	12	0.18	4169.00	51889.00	56200	20220713	-15.04	43850	20230217	8.89	50800	-6.00	20230512	43850	8.89	20230217	56200	-15.04	20220713	43850	8.89	20230217	0.05	Y	017670	100	304 억	95571968	N	N	2231	N	N
82	20230616	101036	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47700	-400	5	-0.83	14131686500	295372	44.05	48200	48300	47600	62500	33700	48100	47843.69	89.18	-178370	-114505	48700	48400	48250	47950	47800	48325	47875	305	14400	100	37510	50	1	218833144	104383	11.44	0.92	12	0.13	4169.00	51889.00	56200	20220713	-15.12	43850	20230217	8.78	50800	-6.10	20230512	43850	8.78	20230217	56200	-15.12	20220713	43850	8.78	20230217	0.05	Y	017670	100	304 억	95621797	N	N	2231	N	N
83	20230616	090929	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47800	-300	5	-0.62	3051262200	63550	9.48	48200	48300	47800	62500	33700	48100	48013.57	89.32	-27519	-16924	48700	48400	48250	47950	47800	48325	47875	305	14400	100	37510	50	1	218833144	104602	11.47	0.92	12	0.03	4169.00	51889.00	56200	20220713	-14.95	43850	20230217	9.01	50800	-5.91	20230512	43850	9.01	20230217	56200	-14.95	20220713	43850	9.01	20230217	0.05	Y	017670	100	304 억	95772648	N	N	2231	N	N
84	20230615	150310	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	48250	-250	5	-0.52	21158599550	437426	77.65	48500	48550	48250	63000	33950	48500	48370.69	89.39	-73003	-64008	48966	48732	48616	48382	48266	48675	48325	305	14525	100	37830	50	1	218833144	105587	11.57	0.93	12	0.20	4169.00	51889.00	56200	20220713	-14.15	43850	20230217	10.03	50800	-5.02	20230512	43850	10.03	20230217	56200	-14.15	20220713	43850	10.03	20230217	0.05	Y	017670	100	304 억	95847231	N	N	3444	N	N
85	20230615	140554	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	48300	-200	5	-0.41	16290862900	336631	59.76	48500	48550	48250	63000	33950	48500	48393.83	89.40	-61545	-50892	48966	48732	48616	48382	48266	48675	48325	305	14525	100	37830	50	1	218833144	105696	11.59	0.93	12	0.15	4169.00	51889.00	56200	20220713	-14.06	43850	20230217	10.15	50800	-4.92	20230512	43850	10.15	20230217	56200	-14.06	20220713	43850	10.15	20230217	0.05	Y	017670	100	304 억	95858689	N	N	3444	N	N
86	20230615	131126	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	48400	-100	5	-0.21	13509498300	279095	49.55	48500	48550	48250	63000	33950	48500	48404.66	89.40	-53984	-45502	48966	48732	48616	48382	48266	48675	48325	305	14525	100	37830	50	1	218833144	105915	11.61	0.93	12	0.13	4169.00	51889.00	56200	20220713	-13.88	43850	20230217	10.38	50800	-4.72	20230512	43850	10.38	20230217	56200	-13.88	20220713	43850	10.38	20230217	0.05	Y	017670	100	304 억	95866250	N	N	3444	N	N
87	20230615	120825	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	48400	-100	5	-0.21	10778205700	222650	39.53	48500	48550	48250	63000	33950	48500	48408.74	89.40	-53927	-41520	48966	48732	48616	48382	48266	48675	48325	305	14525	100	37830	50	1	218833144	105915	11.61	0.93	12	0.10	4169.00	51889.00	56200	20220713	-13.88	43850	20230217	10.38	50800	-4.72	20230512	43850	10.38	20230217	56200	-13.88	20220713	43850	10.38	20230217	0.05	Y	017670	100	304 억	95866307	N	N	3444	N	N
88	20230615	110514	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	48350	-150	5	-0.31	9078652850	187546	33.29	48500	48550	48250	63000	33950	48500	48407.61	89.40	-57131	-38079	48966	48732	48616	48382	48266	48675	48325	305	14525	100	37830	50	1	218833144	105806	11.60	0.93	12	0.09	4169.00	51889.00	56200	20220713	-13.97	43850	20230217	10.26	50800	-4.82	20230512	43850	10.26	20230217	56200	-13.97	20220713	43850	10.26	20230217	0.05	Y	017670	100	304 억	95863103	N	N	3444	N	N
89	20230611	184904	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	49150	-350	5	-0.71	39547542975	803696	107.50	49500	49600	48900	64300	34650	49500	49189.92	89.79	-262017	-119551	50100	49800	49650	49350	49200	49725	49275	305	14825	100	38610	50	1	218833144	107556	11.79	0.95	12	0.37	4169.00	51889.00	56600	20220608	-13.16	43850	20230217	12.09	50800	-3.25	20230512	43850	12.09	20230217	56300	-12.70	20220609	43850	12.09	20230217	0.05	Y	017670	100	304 억	96284474	N	N	20899	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History