KissMeData/036800/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 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	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	N
3	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	N
4	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	N
5	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	N
6	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	N
7	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	N
8	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	N
9	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	N
10	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	N
11	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	N
12	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	N
13	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	N
14	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	N
15	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	N
16	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	N
17	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	N
18	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	N
19	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	N
20	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	N
21	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	N
22	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	N
23	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	N
24	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	N
25	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	N
26	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	N
27	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	N
28	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	N
29	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	N
30	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	N
31	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	N
32	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	N
33	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	N
34	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	N
35	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	N
36	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	N
37	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	N
38	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	N
39	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	N
40	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	N
41	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	N
42	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	N
43	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	N
44	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	N
45	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	N
46	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	N
47	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	N
48	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	N
49	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	N
50	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	N
51	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	N
52	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	N
53	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	N
54	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	N
55	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	N
56	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	N
57	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	N
58	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	N
59	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	N
60	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	N
61	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	N
62	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	N
63	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	N
64	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	N
65	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	N
66	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	N
67	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	N
68	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	N
69	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	N
70	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	N
71	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	N
72	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	N
73	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	N
74	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	N
75	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	N
76	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	N
77	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	N
78	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	N
79	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	N
80	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	N
81	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	N
82	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	N
83	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	N
84	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	N
85	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	N
86	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	N
87	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	N
88	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	N
89	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	N
90	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	N

40 KiB Raw Blame History

40 KiB

Raw Blame History