KissMeData/036800/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160432	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23150	50	2	0.22	510215150	21884	59.42	23100	23600	22950	30000	16200	23100	23314.62	23.18	0	-2433	24366	23732	23016	22382	21666	24050	22700	50	6900	500	17090	50	1	10000000	2315	5.68	0.72	12	0.22	4078.00	32041.00	31000	20220915	-25.32	22300	20230728	3.81	29500	-21.53	20230310	22300	3.81	20230728	31000	-25.32	20220915	22300	3.81	20230728	0.49	N	036800	500	50 억	2318423	N	N	25	N	N
3	20230731	150435	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23100	0	3	0.00	500165750	21449	58.23	23100	23600	22950	30000	16200	23100	23318.84	23.18	0	-2518	24366	23732	23016	22382	21666	24050	22700	50	6900	500	17090	50	1	10000000	2310	5.66	0.72	12	0.21	4078.00	32041.00	31000	20220915	-25.48	22300	20230728	3.59	29500	-21.69	20230310	22300	3.59	20230728	31000	-25.48	20220915	22300	3.59	20230728	0.49	N	036800	500	50 억	2318423	N	N	0	N	N
4	20230731	140432	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23500	400	2	1.73	345268200	14822	40.24	23100	23600	22950	30000	16200	23100	23294.31	23.18	0	-2712	24366	23732	23016	22382	21666	24050	22700	50	6900	500	17090	50	1	10000000	2350	5.76	0.73	12	0.15	4078.00	32041.00	31000	20220915	-24.19	22300	20230728	5.38	29500	-20.34	20230310	22300	5.38	20230728	31000	-24.19	20220915	22300	5.38	20230728	0.49	N	036800	500	50 억	2318423	N	N	0	N	N
5	20230731	130435	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23400	300	2	1.30	164404800	7115	19.32	23100	23400	22950	30000	16200	23100	23106.79	23.18	0	-2191	24366	23732	23016	22382	21666	24050	22700	50	6900	500	17090	50	1	10000000	2340	5.74	0.73	12	0.07	4078.00	32041.00	31000	20220915	-24.52	22300	20230728	4.93	29500	-20.68	20230310	22300	4.93	20230728	31000	-24.52	20220915	22300	4.93	20230728	0.49	N	036800	500	50 억	2318423	N	N	0	N	N
6	20230731	120438	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23050	-50	5	-0.22	96152150	4171	11.32	23100	23250	22950	30000	16200	23100	23052.54	23.18	0	-1247	24366	23732	23016	22382	21666	24050	22700	50	6900	500	17090	50	1	10000000	2305	5.65	0.72	12	0.04	4078.00	32041.00	31000	20220915	-25.65	22300	20230728	3.36	29500	-21.86	20230310	22300	3.36	20230728	31000	-25.65	20220915	22300	3.36	20230728	0.49	N	036800	500	50 억	2318423	N	N	0	N	N
7	20230731	110439	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	-100	5	-0.43	64971950	2818	7.65	23100	23250	22950	30000	16200	23100	23056.05	23.18	0	-992	24366	23732	23016	22382	21666	24050	22700	50	6900	500	17090	50	1	10000000	2300	5.64	0.72	12	0.03	4078.00	32041.00	31000	20220915	-25.81	22300	20230728	3.14	29500	-22.03	20230310	22300	3.14	20230728	31000	-25.81	20220915	22300	3.14	20230728	0.49	N	036800	500	50 억	2318423	N	N	0	N	N
8	20230731	100439	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23100	0	3	0.00	27990150	1213	3.29	23100	23250	22950	30000	16200	23100	23075.14	23.18	0	-508	24366	23732	23016	22382	21666	24050	22700	50	6900	500	17090	50	1	10000000	2310	5.66	0.72	12	0.01	4078.00	32041.00	31000	20220915	-25.48	22300	20230728	3.59	29500	-21.69	20230310	22300	3.59	20230728	31000	-25.48	20220915	22300	3.59	20230728	0.49	N	036800	500	50 억	2318423	N	N	0	N	N
9	20230731	090435	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23100	0	3	0.00	739200	32	0.09	23100	23100	23100	30000	16200	23100	23100.00	23.18	0	-5	24366	23732	23016	22382	21666	24050	22700	50	6900	500	17090	50	1	10000000	2310	5.66	0.72	12	0.00	4078.00	32041.00	31000	20220915	-25.48	22300	20230728	3.59	29500	-21.69	20230310	22300	3.59	20230728	31000	-25.48	20220915	22300	3.59	20230728	0.49	N	036800	500	50 억	2318423	N	N	0	N	N
10	20230728	160435	55	30.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	40	N	23100	700	2	3.12	845623400	36830	72.13	22300	23650	22300	29100	15700	22400	22960.18	23.05	0	10320	23000	22700	22550	22250	22100	22625	22175	50	6700	500	16570	50	1	10000000	2310	5.66	0.72	12	0.37	4078.00	32041.00	31000	20220915	-25.48	22300	20230728	3.59	29500	-21.69	20230310	22300	3.59	20230728	31000	-25.48	20220915	22300	3.59	20230728	0.45	N	036800	500	50 억	2304954	N	N	1	N	N
11	20230728	150434	55	30.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	40	N	22850	450	2	2.01	806760050	35134	68.80	22300	23650	22300	29100	15700	22400	22962.37	23.05	0	9291	23000	22700	22550	22250	22100	22625	22175	50	6700	500	16570	50	1	10000000	2285	5.60	0.71	12	0.35	4078.00	32041.00	31000	20220915	-26.29	22300	20230728	2.47	29500	-22.54	20230310	22300	2.47	20230728	31000	-26.29	20220915	22300	2.47	20230728	0.45	N	036800	500	50 억	2304954	N	N	1	N	N
12	20230728	140433	55	30.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	40	N	23450	1050	2	4.69	556315000	24331	47.65	22300	23450	22300	29100	15700	22400	22864.45	23.05	0	7195	23000	22700	22550	22250	22100	22625	22175	50	6700	500	16570	50	1	10000000	2345	5.75	0.73	12	0.24	4078.00	32041.00	31000	20220915	-24.35	22300	20230728	5.16	29500	-20.51	20230310	22300	5.16	20230728	31000	-24.35	20220915	22300	5.16	20230728	0.45	N	036800	500	50 억	2304954	N	N	1	N	N
13	20230728	130434	55	30.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	40	N	22850	450	2	2.01	268383150	11891	23.29	22300	22950	22300	29100	15700	22400	22570.28	23.05	0	2924	23000	22700	22550	22250	22100	22625	22175	50	6700	500	16570	50	1	10000000	2285	5.60	0.71	12	0.12	4078.00	32041.00	31000	20220915	-26.29	22300	20230728	2.47	29500	-22.54	20230310	22300	2.47	20230728	31000	-26.29	20220915	22300	2.47	20230728	0.45	N	036800	500	50 억	2304954	N	N	1	N	N
14	20230728	120432	55	30.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	40	N	22750	350	2	1.56	201908950	8981	17.59	22300	22800	22300	29100	15700	22400	22481.79	23.05	0	2440	23000	22700	22550	22250	22100	22625	22175	50	6700	500	16570	50	1	10000000	2275	5.58	0.71	12	0.09	4078.00	32041.00	31000	20220915	-26.61	22300	20230728	2.02	29500	-22.88	20230310	22300	2.02	20230728	31000	-26.61	20220915	22300	2.02	20230728	0.45	N	036800	500	50 억	2304954	N	N	1	N	N
15	20230728	110435	55	30.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	40	N	22500	100	2	0.45	130130500	5801	11.36	22300	22550	22300	29100	15700	22400	22432.43	23.05	0	1855	23000	22700	22550	22250	22100	22625	22175	50	6700	500	16570	50	1	10000000	2250	5.52	0.70	12	0.06	4078.00	32041.00	31000	20220915	-27.42	22300	20230728	0.90	29500	-23.73	20230310	22300	0.90	20230728	31000	-27.42	20220915	22300	0.90	20230728	0.45	N	036800	500	50 억	2304954	N	N	1	N	N
16	20230728	100432	55	30.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	40	N	22500	100	2	0.45	112496200	5016	9.82	22300	22550	22300	29100	15700	22400	22427.47	23.05	0	1711	23000	22700	22550	22250	22100	22625	22175	50	6700	500	16570	50	1	10000000	2250	5.52	0.70	12	0.05	4078.00	32041.00	31000	20220915	-27.42	22300	20230728	0.90	29500	-23.73	20230310	22300	0.90	20230728	31000	-27.42	20220915	22300	0.90	20230728	0.45	N	036800	500	50 억	2304954	N	N	1	N	N
17	20230728	090435	55	30.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	40	N	22500	100	2	0.45	20397450	912	1.79	22300	22500	22300	29100	15700	22400	22365.62	23.05	0	-229	23000	22700	22550	22250	22100	22625	22175	50	6700	500	16570	50	1	10000000	2250	5.52	0.70	12	0.01	4078.00	32041.00	31000	20220915	-27.42	22300	20230728	0.90	29500	-23.73	20230310	22300	0.90	20230728	31000	-27.42	20220915	22300	0.90	20230728	0.45	N	036800	500	50 억	2304954	N	N	1	N	N
18	20230727	160431	55	30.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	40	N	22400	-200	5	-0.88	1145035650	50881	93.67	22850	22850	22400	29350	15850	22600	22504.19	22.92	-321	11120	23700	23150	22800	22250	21900	22975	22075	50	6750	500	16720	50	1	10000000	2240	5.49	0.70	12	0.51	4078.00	32041.00	31000	20220915	-27.74	22400	20230727	0.00	29500	-24.07	20230310	22400	0.00	20230727	31000	-27.74	20220915	22400	0.00	20230727	0.46	N	036800	500	50 억	2291558	N	N	1	N	N
19	20230727	150433	55	30.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	40	N	22500	-100	5	-0.44	1110244850	49329	90.81	22850	22850	22400	29350	15850	22600	22506.94	22.92	-321	10620	23700	23150	22800	22250	21900	22975	22075	50	6750	500	16720	50	1	10000000	2250	5.52	0.70	12	0.49	4078.00	32041.00	31000	20220915	-27.42	22400	20230727	0.45	29500	-23.73	20230310	22400	0.45	20230727	31000	-27.42	20220915	22400	0.45	20230727	0.46	N	036800	500	50 억	2291558	N	N	29	N	N
20	20230727	140429	55	30.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	40	N	22450	-150	5	-0.66	901709000	40039	73.71	22850	22850	22450	29350	15850	22600	22520.77	22.92	-321	9703	23700	23150	22800	22250	21900	22975	22075	50	6750	500	16720	50	1	10000000	2245	5.51	0.70	12	0.40	4078.00	32041.00	31000	20220915	-27.58	22450	20230727	0.00	29500	-23.90	20230310	22450	0.00	20230727	31000	-27.58	20220915	22450	0.00	20230727	0.46	N	036800	500	50 억	2291558	N	N	29	N	N
21	20230727	130431	55	30.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	40	N	22500	-100	5	-0.44	564906850	25072	46.16	22850	22850	22450	29350	15850	22600	22531.38	22.92	-321	6741	23700	23150	22800	22250	21900	22975	22075	50	6750	500	16720	50	1	10000000	2250	5.52	0.70	12	0.25	4078.00	32041.00	31000	20220915	-27.42	22450	20230727	0.22	29500	-23.73	20230310	22450	0.22	20230727	31000	-27.42	20220915	22450	0.22	20230727	0.46	N	036800	500	50 억	2291558	N	N	29	N	N
22	20230727	120432	55	30.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	40	N	22450	-150	5	-0.66	408048450	18097	33.32	22850	22850	22450	29350	15850	22600	22547.85	22.92	-321	7516	23700	23150	22800	22250	21900	22975	22075	50	6750	500	16720	50	1	10000000	2245	5.51	0.70	12	0.18	4078.00	32041.00	31000	20220915	-27.58	22450	20230727	0.00	29500	-23.90	20230310	22450	0.00	20230727	31000	-27.58	20220915	22450	0.00	20230727	0.46	N	036800	500	50 억	2291558	N	N	29	N	N
23	20230727	110431	55	30.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	40	N	22500	-100	5	-0.44	311760000	13816	25.43	22850	22850	22450	29350	15850	22600	22565.14	22.92	-321	6410	23700	23150	22800	22250	21900	22975	22075	50	6750	500	16720	50	1	10000000	2250	5.52	0.70	12	0.14	4078.00	32041.00	31000	20220915	-27.42	22450	20230727	0.22	29500	-23.73	20230310	22450	0.22	20230727	31000	-27.42	20220915	22450	0.22	20230727	0.46	N	036800	500	50 억	2291558	N	N	29	N	N
24	20230727	100430	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22700	100	2	0.44	64271350	2831	5.21	22850	22850	22600	29350	15850	22600	22702.70	22.92	-321	1049	23700	23150	22800	22250	21900	22975	22075	50	6750	500	16720	50	1	10000000	2270	5.57	0.71	12	0.03	4078.00	32041.00	31000	20220915	-26.77	22450	20230519	1.11	29500	-23.05	20230310	22450	1.11	20230519	31000	-26.77	20220915	22450	1.11	20230519	0.46	N	036800	500	50 억	2291558	N	N	29	N	N
25	20230727	090431	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22700	100	2	0.44	593300	26	0.05	22850	22850	22700	29350	15850	22600	22819.23	22.92	-321	0	23700	23150	22800	22250	21900	22975	22075	50	6750	500	16720	50	1	10000000	2270	5.57	0.71	12	0.00	4078.00	32041.00	31000	20220915	-26.77	22450	20230519	1.11	29500	-23.05	20230310	22450	1.11	20230519	31000	-26.77	20220915	22450	1.11	20230519	0.46	N	036800	500	50 억	2291558	N	N	29	N	N
26	20230726	160429	55	30.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	40	N	22600	-700	5	-3.00	1231610050	54236	175.46	23100	23350	22450	30250	16350	23300	22708.35	22.92	0	-1795	23933	23616	23283	22966	22633	23450	22800	50	6950	500	17240	50	1	10000000	2260	5.54	0.71	12	0.54	4078.00	32041.00	31000	20220915	-27.10	22450	20230726	0.67	29500	-23.39	20230310	22450	0.67	20230726	31000	-27.10	20220915	22450	0.67	20230726	0.45	N	036800	500	50 억	2291879	N	N	29	N	N
27	20230726	150432	55	30.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	40	N	22500	-800	5	-3.43	1194463200	52588	170.13	23100	23350	22450	30250	16350	23300	22713.61	22.92	0	-1174	23933	23616	23283	22966	22633	23450	22800	50	6950	500	17240	50	1	10000000	2250	5.52	0.70	12	0.53	4078.00	32041.00	31000	20220915	-27.42	22450	20230726	0.22	29500	-23.73	20230310	22450	0.22	20230726	31000	-27.42	20220915	22450	0.22	20230726	0.45	N	036800	500	50 억	2291879	N	N	24	N	N
28	20230726	140431	55	30.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	40	N	22650	-650	5	-2.79	1041729950	45834	148.28	23100	23350	22450	30250	16350	23300	22728.32	22.92	0	-621	23933	23616	23283	22966	22633	23450	22800	50	6950	500	17240	50	1	10000000	2265	5.55	0.71	12	0.46	4078.00	32041.00	31000	20220915	-26.94	22450	20230726	0.89	29500	-23.22	20230310	22450	0.89	20230726	31000	-26.94	20220915	22450	0.89	20230726	0.45	N	036800	500	50 억	2291879	N	N	24	N	N
29	20230726	130428	55	30.00	KOSDAQ	신저가	통신서비스	N	N	N	Y	40	N	22600	-700	5	-3.00	626428200	27505	88.98	23100	23350	22450	30250	16350	23300	22775.07	22.92	0	-4348	23933	23616	23283	22966	22633	23450	22800	50	6950	500	17240	50	1	10000000	2260	5.54	0.71	12	0.28	4078.00	32041.00	31000	20220915	-27.10	22450	20230726	0.67	29500	-23.39	20230310	22450	0.67	20230726	31000	-27.10	20220915	22450	0.67	20230726	0.45	N	036800	500	50 억	2291879	N	N	24	N	N
30	20230726	120430	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22750	-550	5	-2.36	361110750	15761	50.99	23100	23350	22700	30250	16350	23300	22911.66	22.92	0	-3675	23933	23616	23283	22966	22633	23450	22800	50	6950	500	17240	50	1	10000000	2275	5.58	0.71	12	0.16	4078.00	32041.00	31000	20220915	-26.61	22450	20230519	1.34	29500	-22.88	20230310	22450	1.34	20230519	31000	-26.61	20220915	22450	1.34	20230519	0.45	N	036800	500	50 억	2291879	N	N	24	N	N
31	20230726	110428	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22850	-450	5	-1.93	288083300	12555	40.62	23100	23350	22700	30250	16350	23300	22945.70	22.92	0	-4088	23933	23616	23283	22966	22633	23450	22800	50	6950	500	17240	50	1	10000000	2285	5.60	0.71	12	0.13	4078.00	32041.00	31000	20220915	-26.29	22450	20230519	1.78	29500	-22.54	20230310	22450	1.78	20230519	31000	-26.29	20220915	22450	1.78	20230519	0.45	N	036800	500	50 억	2291879	N	N	24	N	N
32	20230726	100432	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	-300	5	-1.29	113972200	4945	16.00	23100	23350	23000	30250	16350	23300	23047.97	22.92	0	-850	23933	23616	23283	22966	22633	23450	22800	50	6950	500	17240	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	0.45	N	036800	500	50 억	2291879	N	N	24	N	N
33	20230726	090426	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23150	-150	5	-0.64	12023800	520	1.68	23100	23350	23100	30250	16350	23300	23122.69	22.92	0	-155	23933	23616	23283	22966	22633	23450	22800	50	6950	500	17240	50	1	10000000	2315	5.68	0.72	12	0.01	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	0.45	N	036800	500	50 억	2291879	N	N	24	N	N
34	20230725	160426	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23300	-50	5	-0.21	720324850	30911	101.41	23500	23600	22950	30350	16350	23350	23303.19	22.86	0	2259	24216	23782	23416	22982	22616	23600	22800	50	7000	500	17270	50	1	10000000	2330	5.71	0.73	12	0.31	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	0.43	N	036800	500	50 억	2286047	N	N	24	N	N
35	20230725	150423	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23200	-150	5	-0.64	693689700	29763	97.64	23500	23600	22950	30350	16350	23350	23307.12	22.86	0	1461	24216	23782	23416	22982	22616	23600	22800	50	7000	500	17270	50	1	10000000	2320	5.69	0.72	12	0.30	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	0.43	N	036800	500	50 억	2286047	N	N	0	N	N
36	20230725	140424	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23500	150	2	0.64	523928900	22505	73.83	23500	23600	22950	30350	16350	23350	23280.56	22.86	0	1061	24216	23782	23416	22982	22616	23600	22800	50	7000	500	17270	50	1	10000000	2350	5.76	0.73	12	0.23	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	0.43	N	036800	500	50 억	2286047	N	N	0	N	N
37	20230725	130427	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23250	-100	5	-0.43	235191450	10187	33.42	23500	23500	22950	30350	16350	23350	23087.41	22.86	0	-494	24216	23782	23416	22982	22616	23600	22800	50	7000	500	17270	50	1	10000000	2325	5.70	0.73	12	0.10	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	0.43	N	036800	500	50 억	2286047	N	N	0	N	N
38	20230725	120426	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23100	-250	5	-1.07	202045000	8753	28.72	23500	23500	22950	30350	16350	23350	23082.94	22.86	0	-908	24216	23782	23416	22982	22616	23600	22800	50	7000	500	17270	50	1	10000000	2310	5.66	0.72	12	0.09	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	0.43	N	036800	500	50 억	2286047	N	N	0	N	N
39	20230725	110426	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23100	-250	5	-1.07	152286600	6597	21.64	23500	23500	22950	30350	16350	23350	23084.22	22.86	0	-1153	24216	23782	23416	22982	22616	23600	22800	50	7000	500	17270	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	0.43	N	036800	500	50 억	2286047	N	N	0	N	N
40	20230725	100424	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23050	-300	5	-1.28	95544850	4138	13.58	23500	23500	22950	30350	16350	23350	23089.62	22.86	0	-723	24216	23782	23416	22982	22616	23600	22800	50	7000	500	17270	50	1	10000000	2305	5.65	0.72	12	0.04	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	0.43	N	036800	500	50 억	2286047	N	N	0	N	N
41	20230725	090424	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23200	-150	5	-0.64	5231050	224	0.73	23500	23500	23200	30350	16350	23350	23352.90	22.86	0	13	24216	23782	23416	22982	22616	23600	22800	50	7000	500	17270	50	1	10000000	2320	5.69	0.72	12	0.00	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	0.43	N	036800	500	50 억	2286047	N	N	0	N	N
42	20230724	160425	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23350	-250	5	-1.06	711414250	30481	111.88	23600	23850	23050	30650	16550	23600	23339.60	22.88	0	-6661	24133	23866	23683	23416	23233	24000	23550	50	7050	500	17460	50	1	10000000	2335	5.73	0.73	12	0.30	4078.00	32041.00	31000	20220915	-24.68	22450	20230519	4.01	29500	-20.85	20230310	22450	4.01	20230519	31000	-24.68	20220915	22450	4.01	20230519	0.44	N	036800	500	50 억	2288148	N	N	24	N	N
43	20230724	150422	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23300	-300	5	-1.27	697058450	29865	109.62	23600	23850	23050	30650	16550	23600	23340.31	22.88	0	-6935	24133	23866	23683	23416	23233	24000	23550	50	7050	500	17460	50	1	10000000	2330	5.71	0.73	12	0.30	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	0.44	N	036800	500	50 억	2288148	N	N	24	N	N
44	20230724	140421	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23450	-150	5	-0.64	575258700	24652	90.48	23600	23850	23050	30650	16550	23600	23335.17	22.88	0	-6863	24133	23866	23683	23416	23233	24000	23550	50	7050	500	17460	50	1	10000000	2345	5.75	0.73	12	0.25	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	0.44	N	036800	500	50 억	2288148	N	N	24	N	N
45	20230724	130423	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23200	-400	5	-1.69	347770900	14962	54.92	23600	23850	23050	30650	16550	23600	23243.61	22.88	0	-7142	24133	23866	23683	23416	23233	24000	23550	50	7050	500	17460	50	1	10000000	2320	5.69	0.72	12	0.15	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	0.44	N	036800	500	50 억	2288148	N	N	24	N	N
46	20230724	120423	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23050	-550	5	-2.33	268150450	11522	42.29	23600	23850	23050	30650	16550	23600	23272.91	22.88	0	-6220	24133	23866	23683	23416	23233	24000	23550	50	7050	500	17460	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	0.44	N	036800	500	50 억	2288148	N	N	24	N	N
47	20230724	110426	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23150	-450	5	-1.91	227937600	9778	35.89	23600	23850	23050	30650	16550	23600	23311.27	22.88	0	-5871	24133	23866	23683	23416	23233	24000	23550	50	7050	500	17460	50	1	10000000	2315	5.68	0.72	12	0.10	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	0.44	N	036800	500	50 억	2288148	N	N	24	N	N
48	20230724	100421	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23400	-200	5	-0.85	104518700	4458	16.36	23600	23850	23250	30650	16550	23600	23445.20	22.88	0	-2653	24133	23866	23683	23416	23233	24000	23550	50	7050	500	17460	50	1	10000000	2340	5.74	0.73	12	0.04	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	0.44	N	036800	500	50 억	2288148	N	N	24	N	N
49	20230724	090423	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23600	0	3	0.00	10173900	431	1.58	23600	23850	23600	30650	16550	23600	23605.34	22.88	0	-373	24133	23866	23683	23416	23233	24000	23550	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	0.44	N	036800	500	50 억	2288148	N	N	24	N	N
50	20230721	160419	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23600	-200	5	-0.84	646468700	27245	104.71	23500	23950	23500	30900	16700	23800	23728.07	22.84	0	1799	24300	24050	23600	23350	22900	24175	23475	50	7100	500	17610	50	1	10000000	2360	5.79	0.74	12	0.27	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	0.44	N	036800	500	50 억	2283833	N	N	24	N	N
51	20230721	150423	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23650	-150	5	-0.63	618211050	26049	100.11	23500	23950	23500	30900	16700	23800	23732.62	22.84	0	1677	24300	24050	23600	23350	22900	24175	23475	50	7100	500	17610	50	1	10000000	2365	5.80	0.74	12	0.26	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	0.44	N	036800	500	50 억	2283833	N	N	1	N	N
52	20230721	140420	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23800	0	3	0.00	562114000	23693	91.06	23500	23950	23500	30900	16700	23800	23724.90	22.84	0	2341	24300	24050	23600	23350	22900	24175	23475	50	7100	500	17610	50	1	10000000	2380	5.84	0.74	12	0.24	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	0.44	N	036800	500	50 억	2283833	N	N	1	N	N
53	20230721	130420	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23700	-100	5	-0.42	467342500	19709	75.75	23500	23950	23500	30900	16700	23800	23712.14	22.84	0	2716	24300	24050	23600	23350	22900	24175	23475	50	7100	500	17610	50	1	10000000	2370	5.81	0.74	12	0.20	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	0.44	N	036800	500	50 억	2283833	N	N	1	N	N
54	20230721	120425	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23700	-100	5	-0.42	400453650	16890	64.91	23500	23950	23500	30900	16700	23800	23709.51	22.84	0	2386	24300	24050	23600	23350	22900	24175	23475	50	7100	500	17610	50	1	10000000	2370	5.81	0.74	12	0.17	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	0.44	N	036800	500	50 억	2283833	N	N	1	N	N
55	20230721	110423	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23650	-150	5	-0.63	269222950	11350	43.62	23500	23950	23500	30900	16700	23800	23720.08	22.84	0	1014	24300	24050	23600	23350	22900	24175	23475	50	7100	500	17610	50	1	10000000	2365	5.80	0.74	12	0.11	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	0.44	N	036800	500	50 억	2283833	N	N	1	N	N
56	20230721	100422	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23700	-100	5	-0.42	116771550	4910	18.87	23500	23950	23500	30900	16700	23800	23782.39	22.84	0	82	24300	24050	23600	23350	22900	24175	23475	50	7100	500	17610	50	1	10000000	2370	5.81	0.74	12	0.05	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	0.44	N	036800	500	50 억	2283833	N	N	1	N	N
57	20230721	090423	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23700	-100	5	-0.42	1245950	53	0.20	23500	23700	23500	30900	16700	23800	23508.49	22.84	0	-5	24300	24050	23600	23350	22900	24175	23475	50	7100	500	17610	50	1	10000000	2370	5.81	0.74	12	0.00	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	0.44	N	036800	500	50 억	2283833	N	N	1	N	N
58	20230720	160421	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23800	400	2	1.71	612202250	25999	65.06	23150	23850	23150	30400	16400	23400	23547.15	22.80	0	690	23933	23666	23233	22966	22533	23800	23100	50	7000	500	17310	50	1	10000000	2380	5.84	0.74	12	0.26	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	0.46	N	036800	500	50 억	2280375	N	N	1	N	N
59	20230720	150419	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23600	200	2	0.85	577548450	24535	61.40	23150	23850	23150	30400	16400	23400	23539.78	22.80	0	375	23933	23666	23233	22966	22533	23800	23100	50	7000	500	17310	50	1	10000000	2360	5.79	0.74	12	0.25	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	0.46	N	036800	500	50 억	2280375	N	N	0	N	N
60	20230720	140418	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23650	250	2	1.07	391387000	16668	41.71	23150	23800	23150	30400	16400	23400	23481.34	22.80	0	-380	23933	23666	23233	22966	22533	23800	23100	50	7000	500	17310	50	1	10000000	2365	5.80	0.74	12	0.17	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	0.46	N	036800	500	50 억	2280375	N	N	0	N	N
61	20230720	130417	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23350	-50	5	-0.21	177314750	7616	19.06	23150	23450	23150	30400	16400	23400	23281.87	22.80	0	-44	23933	23666	23233	22966	22533	23800	23100	50	7000	500	17310	50	1	10000000	2335	5.73	0.73	12	0.08	4078.00	32041.00	31000	20220915	-24.68	22450	20230519	4.01	29500	-20.85	20230310	22450	4.01	20230519	31000	-24.68	20220915	22450	4.01	20230519	0.46	N	036800	500	50 억	2280375	N	N	0	N	N
62	20230720	120422	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23300	-100	5	-0.43	109255050	4702	11.77	23150	23350	23150	30400	16400	23400	23235.87	22.80	0	-223	23933	23666	23233	22966	22533	23800	23100	50	7000	500	17310	50	1	10000000	2330	5.71	0.73	12	0.05	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	0.46	N	036800	500	50 억	2280375	N	N	0	N	N
63	20230720	110420	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23250	-150	5	-0.64	49910900	2151	5.38	23150	23350	23150	30400	16400	23400	23203.58	22.80	0	-273	23933	23666	23233	22966	22533	23800	23100	50	7000	500	17310	50	1	10000000	2325	5.70	0.73	12	0.02	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	0.46	N	036800	500	50 억	2280375	N	N	0	N	N
64	20230720	100417	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23150	-250	5	-1.07	27297900	1176	2.94	23150	23350	23150	30400	16400	23400	23212.50	22.80	0	-415	23933	23666	23233	22966	22533	23800	23100	50	7000	500	17310	50	1	10000000	2315	5.68	0.72	12	0.01	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	0.46	N	036800	500	50 억	2280375	N	N	0	N	N
65	20230720	090416	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23350	-50	5	-0.21	1205700	52	0.13	23150	23350	23150	30400	16400	23400	23186.54	22.80	0	-12	23933	23666	23233	22966	22533	23800	23100	50	7000	500	17310	50	1	10000000	2335	5.73	0.73	12	0.00	4078.00	32041.00	31000	20220915	-24.68	22450	20230519	4.01	29500	-20.85	20230310	22450	4.01	20230519	31000	-24.68	20220915	22450	4.01	20230519	0.46	N	036800	500	50 억	2280375	N	N	0	N	N
66	20230719	160426	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23400	400	2	1.74	921536300	39749	117.60	23050	23500	22800	29900	16100	23000	23183.83	22.68	0	9009	23400	23200	23000	22800	22600	23100	22700	50	6900	500	17020	50	1	10000000	2340	5.74	0.73	12	0.40	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	0.47	N	036800	500	50 억	2267823	N	N	0	N	N
67	20230719	150423	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23200	200	2	0.87	853599000	36822	108.94	23050	23500	22800	29900	16100	23000	23181.77	22.68	0	7768	23400	23200	23000	22800	22600	23100	22700	50	6900	500	17020	50	1	10000000	2320	5.69	0.72	12	0.37	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	0.47	N	036800	500	50 억	2267823	N	N	0	N	N
68	20230719	140425	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23400	400	2	1.74	722192750	31195	92.30	23050	23500	22800	29900	16100	23000	23150.91	22.68	0	6727	23400	23200	23000	22800	22600	23100	22700	50	6900	500	17020	50	1	10000000	2340	5.74	0.73	12	0.31	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	0.47	N	036800	500	50 억	2267823	N	N	0	N	N
69	20230719	130420	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23050	50	2	0.22	387348500	16859	49.88	23050	23200	22800	29900	16100	23000	22975.77	22.68	0	5304	23400	23200	23000	22800	22600	23100	22700	50	6900	500	17020	50	1	10000000	2305	5.65	0.72	12	0.17	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	0.47	N	036800	500	50 억	2267823	N	N	0	N	N
70	20230719	120424	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23050	50	2	0.22	297591750	12962	38.35	23050	23200	22800	29900	16100	23000	22958.78	22.68	0	4359	23400	23200	23000	22800	22600	23100	22700	50	6900	500	17020	50	1	10000000	2305	5.65	0.72	12	0.13	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	0.47	N	036800	500	50 억	2267823	N	N	0	N	N
71	20230719	110424	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23050	50	2	0.22	231413400	10086	29.84	23050	23200	22800	29900	16100	23000	22944.02	22.68	0	2989	23400	23200	23000	22800	22600	23100	22700	50	6900	500	17020	50	1	10000000	2305	5.65	0.72	12	0.10	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	0.47	N	036800	500	50 억	2267823	N	N	0	N	N
72	20230719	100422	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23100	100	2	0.43	180761300	7887	23.34	23050	23200	22800	29900	16100	23000	22918.89	22.68	0	1929	23400	23200	23000	22800	22600	23100	22700	50	6900	500	17020	50	1	10000000	2310	5.66	0.72	12	0.08	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	0.47	N	036800	500	50 억	2267823	N	N	0	N	N
73	20230719	090422	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23150	150	2	0.65	29995450	1309	3.87	23050	23200	22850	29900	16100	23000	22914.78	22.68	0	41	23400	23200	23000	22800	22600	23100	22700	50	6900	500	17020	50	1	10000000	2315	5.68	0.72	12	0.01	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	0.47	N	036800	500	50 억	2267823	N	N	0	N	N
74	20230718	160420	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	0	3	0.00	778371100	33790	160.83	23150	23200	22800	29900	16100	23000	23035.55	22.57	0	3010	23566	23282	23066	22782	22566	23175	22675	50	6900	500	17020	50	1	10000000	2300	5.64	0.72	12	0.34	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	0.47	N	036800	500	50 억	2257116	N	N	0	N	N
75	20230718	150421	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	0	3	0.00	743097450	32255	153.52	23150	23200	22800	29900	16100	23000	23038.21	22.57	0	2338	23566	23282	23066	22782	22566	23175	22675	50	6900	500	17020	50	1	10000000	2300	5.64	0.72	12	0.32	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	0.47	N	036800	500	50 억	2257116	N	N	0	N	N
76	20230718	140419	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23100	100	2	0.43	562009850	24411	116.19	23150	23200	22800	29900	16100	23000	23022.81	22.57	0	2420	23566	23282	23066	22782	22566	23175	22675	50	6900	500	17020	50	1	10000000	2310	5.66	0.72	12	0.24	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	0.47	N	036800	500	50 억	2257116	N	N	0	N	N
77	20230718	130420	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	0	3	0.00	331588600	14455	68.80	23150	23200	22800	29900	16100	23000	22939.37	22.57	0	1665	23566	23282	23066	22782	22566	23175	22675	50	6900	500	17020	50	1	10000000	2300	5.64	0.72	12	0.14	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	0.47	N	036800	500	50 억	2257116	N	N	0	N	N
78	20230718	120422	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22850	-150	5	-0.65	235901100	10272	48.89	23150	23200	22850	29900	16100	23000	22965.45	22.57	0	1262	23566	23282	23066	22782	22566	23175	22675	50	6900	500	17020	50	1	10000000	2285	5.60	0.71	12	0.10	4078.00	32041.00	31000	20220915	-26.29	22450	20230519	1.78	29500	-22.54	20230310	22450	1.78	20230519	31000	-26.29	20220915	22450	1.78	20230519	0.47	N	036800	500	50 억	2257116	N	N	0	N	N
79	20230718	110422	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22900	-100	5	-0.43	155894500	6779	32.27	23150	23200	22850	29900	16100	23000	22996.68	22.57	0	557	23566	23282	23066	22782	22566	23175	22675	50	6900	500	17020	50	1	10000000	2290	5.62	0.71	12	0.07	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	0.47	N	036800	500	50 억	2257116	N	N	0	N	N
80	20230718	100418	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23050	50	2	0.22	82319500	3571	17.00	23150	23200	23000	29900	16100	23000	23052.23	22.57	0	332	23566	23282	23066	22782	22566	23175	22675	50	6900	500	17020	50	1	10000000	2305	5.65	0.72	12	0.04	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	0.47	N	036800	500	50 억	2257116	N	N	0	N	N
81	20230718	090419	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23050	50	2	0.22	14361150	623	2.97	23150	23200	23000	29900	16100	23000	23051.61	22.57	0	-23	23566	23282	23066	22782	22566	23175	22675	50	6900	500	17020	50	1	10000000	2305	5.65	0.72	12	0.01	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	0.47	N	036800	500	50 억	2257116	N	N	0	N	N
82	20230717	160419	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	-200	5	-0.86	483069500	20998	60.07	23350	23350	22850	30150	16250	23200	23005.50	22.51	0	3542	23633	23416	23233	23016	22833	23325	22925	50	6950	500	17160	50	1	10000000	2300	5.64	0.72	12	0.21	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	0.53	N	036800	500	50 억	2250851	N	N	41	N	N
83	20230717	150417	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22950	-250	5	-1.08	441316950	19180	54.87	23350	23350	22850	30150	16250	23200	23009.23	22.51	0	3515	23633	23416	23233	23016	22833	23325	22925	50	6950	500	17160	50	1	10000000	2295	5.63	0.72	12	0.19	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	0.53	N	036800	500	50 억	2250851	N	N	41	N	N
84	20230717	140419	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	-200	5	-0.86	386624150	16800	48.06	23350	23350	22850	30150	16250	23200	23013.34	22.51	0	3419	23633	23416	23233	23016	22833	23325	22925	50	6950	500	17160	50	1	10000000	2300	5.64	0.72	12	0.17	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	0.53	N	036800	500	50 억	2250851	N	N	41	N	N
85	20230717	130416	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	-200	5	-0.86	335594100	14577	41.70	23350	23350	22850	30150	16250	23200	23022.17	22.51	0	4193	23633	23416	23233	23016	22833	23325	22925	50	6950	500	17160	50	1	10000000	2300	5.64	0.72	12	0.15	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	0.53	N	036800	500	50 억	2250851	N	N	41	N	N
86	20230717	120420	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22950	-250	5	-1.08	307593800	13359	38.22	23350	23350	22850	30150	16250	23200	23025.21	22.51	0	3970	23633	23416	23233	23016	22833	23325	22925	50	6950	500	17160	50	1	10000000	2295	5.63	0.72	12	0.13	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	0.53	N	036800	500	50 억	2250851	N	N	41	N	N
87	20230717	110416	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	-200	5	-0.86	273649550	11881	33.99	23350	23350	22850	30150	16250	23200	23032.54	22.51	0	3848	23633	23416	23233	23016	22833	23325	22925	50	6950	500	17160	50	1	10000000	2300	5.64	0.72	12	0.12	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	0.53	N	036800	500	50 억	2250851	N	N	41	N	N
88	20230717	100417	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	-200	5	-0.86	88979450	3875	11.09	23350	23350	22850	30150	16250	23200	22962.44	22.51	0	446	23633	23416	23233	23016	22833	23325	22925	50	6950	500	17160	50	1	10000000	2300	5.64	0.72	12	0.04	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	0.53	N	036800	500	50 억	2250851	N	N	41	N	N
89	20230717	090416	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23200	0	3	0.00	4743700	205	0.59	23350	23350	23050	30150	16250	23200	23140.00	22.51	0	-10	23633	23416	23233	23016	22833	23325	22925	50	6950	500	17160	50	1	10000000	2320	5.69	0.72	12	0.00	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	0.53	N	036800	500	50 억	2250851	N	N	41	N	N
90	20230714	160416	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23200	0	3	0.00	815151850	34949	88.38	23400	23450	23050	30150	16250	23200	23324.04	22.41	0	6995	23800	23500	23250	22950	22700	23475	22925	50	6950	500	17160	50	1	10000000	2320	5.69	0.72	12	0.35	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	0.52	N	036800	500	50 억	2241197	N	N	41	N	N
91	20230714	150417	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23200	0	3	0.00	720431950	30866	78.05	23400	23450	23050	30150	16250	23200	23340.63	22.41	0	7990	23800	23500	23250	22950	22700	23475	22925	50	6950	500	17160	50	1	10000000	2320	5.69	0.72	12	0.31	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	0.52	N	036800	500	50 억	2241197	N	N	368	N	N
92	20230714	140419	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23350	150	2	0.65	543556050	23293	58.90	23400	23450	23050	30150	16250	23200	23335.60	22.41	0	6959	23800	23500	23250	22950	22700	23475	22925	50	6950	500	17160	50	1	10000000	2335	5.73	0.73	12	0.23	4078.00	32041.00	31000	20220915	-24.68	22450	20230519	4.01	29500	-20.85	20230310	22450	4.01	20230519	31000	-24.68	20220915	22450	4.01	20230519	0.52	N	036800	500	50 억	2241197	N	N	368	N	N
93	20230714	130414	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23300	100	2	0.43	215594450	9279	23.46	23400	23400	23050	30150	16250	23200	23234.66	22.41	0	2557	23800	23500	23250	22950	22700	23475	22925	50	6950	500	17160	50	1	10000000	2330	5.71	0.73	12	0.09	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	0.52	N	036800	500	50 억	2241197	N	N	368	N	N
94	20230714	120415	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23250	50	2	0.22	189202150	8147	20.60	23400	23400	23050	30150	16250	23200	23223.54	22.41	0	2134	23800	23500	23250	22950	22700	23475	22925	50	6950	500	17160	50	1	10000000	2325	5.70	0.73	12	0.08	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	0.52	N	036800	500	50 억	2241197	N	N	368	N	N
95	20230714	110416	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23150	-50	5	-0.22	83267400	3597	9.10	23400	23400	23050	30150	16250	23200	23149.12	22.41	0	732	23800	23500	23250	22950	22700	23475	22925	50	6950	500	17160	50	1	10000000	2315	5.68	0.72	12	0.04	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	0.52	N	036800	500	50 억	2241197	N	N	368	N	N
96	20230714	100419	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23200	0	3	0.00	26214050	1129	2.85	23400	23400	23150	30150	16250	23200	23218.82	22.41	0	238	23800	23500	23250	22950	22700	23475	22925	50	6950	500	17160	50	1	10000000	2320	5.69	0.72	12	0.01	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	0.52	N	036800	500	50 억	2241197	N	N	368	N	N
97	20230714	090417	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23350	150	2	0.65	3819950	164	0.41	23400	23400	23200	30150	16250	23200	23292.38	22.41	0	-70	23800	23500	23250	22950	22700	23475	22925	50	6950	500	17160	50	1	10000000	2335	5.73	0.73	12	0.00	4078.00	32041.00	31000	20220915	-24.68	22450	20230519	4.01	29500	-20.85	20230310	22450	4.01	20230519	31000	-24.68	20220915	22450	4.01	20230519	0.52	N	036800	500	50 억	2241197	N	N	368	N	N
98	20230713	160416	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23200	50	2	0.22	920290750	39540	83.36	23200	23550	23000	30050	16250	23150	23274.93	22.35	0	4149	23783	23466	23133	22816	22483	23300	22650	50	6900	500	17130	50	1	10000000	2320	5.69	0.72	12	0.40	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	0.48	N	036800	500	50 억	2234956	N	N	368	N	N
99	20230713	150411	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23250	100	2	0.43	894122750	38413	80.99	23200	23550	23000	30050	16250	23150	23276.57	22.35	0	3894	23783	23466	23133	22816	22483	23300	22650	50	6900	500	17130	50	1	10000000	2325	5.70	0.73	12	0.38	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	0.48	N	036800	500	50 억	2234956	N	N	3	N	N
100	20230713	140411	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23300	150	2	0.65	723913450	31112	65.59	23200	23550	23000	30050	16250	23150	23267.98	22.35	0	5006	23783	23466	23133	22816	22483	23300	22650	50	6900	500	17130	50	1	10000000	2330	5.71	0.73	12	0.31	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	0.48	N	036800	500	50 억	2234956	N	N	3	N	N
101	20230713	130414	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23050	-100	5	-0.43	535469150	23007	48.51	23200	23550	23000	30050	16250	23150	23274.18	22.35	0	5098	23783	23466	23133	22816	22483	23300	22650	50	6900	500	17130	50	1	10000000	2305	5.65	0.72	12	0.23	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	0.48	N	036800	500	50 억	2234956	N	N	3	N	N
102	20230713	120410	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23150	0	3	0.00	454809100	19513	41.14	23200	23550	23050	30050	16250	23150	23308.00	22.35	0	6052	23783	23466	23133	22816	22483	23300	22650	50	6900	500	17130	50	1	10000000	2315	5.68	0.72	12	0.20	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	0.48	N	036800	500	50 억	2234956	N	N	3	N	N
103	20230713	110414	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23150	0	3	0.00	412709550	17696	37.31	23200	23550	23050	30050	16250	23150	23322.19	22.35	0	5998	23783	23466	23133	22816	22483	23300	22650	50	6900	500	17130	50	1	10000000	2315	5.68	0.72	12	0.18	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	0.48	N	036800	500	50 억	2234956	N	N	3	N	N
104	20230713	100413	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23300	150	2	0.65	339986500	14560	30.70	23200	23550	23050	30050	16250	23150	23350.72	22.35	0	6390	23783	23466	23133	22816	22483	23300	22650	50	6900	500	17130	50	1	10000000	2330	5.71	0.73	12	0.15	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	0.48	N	036800	500	50 억	2234956	N	N	3	N	N
105	20230713	090339	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23200	50	2	0.22	10531250	454	0.96	23200	23300	23100	30050	16250	23150	23196.59	22.35	0	-19	23783	23466	23133	22816	22483	23300	22650	50	6900	500	17130	50	1	10000000	2320	5.69	0.72	12	0.00	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	0.48	N	036800	500	50 억	2234956	N	N	3	N	N
106	20230712	160410	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23150	-150	5	-0.64	1094431800	47412	126.65	23400	23450	22800	30250	16350	23300	23083.29	22.30	0	-1594	23833	23566	23283	23016	22733	23700	23150	50	6950	500	17240	50	1	10000000	2315	5.68	0.72	12	0.47	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	0.47	N	036800	500	50 억	2229776	N	N	3	N	N
107	20230712	150408	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23150	-150	5	-0.64	1051772350	45566	121.72	23400	23450	22800	30250	16350	23300	23082.39	22.30	0	-2449	23833	23566	23283	23016	22733	23700	23150	50	6950	500	17240	50	1	10000000	2315	5.68	0.72	12	0.46	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	0.47	N	036800	500	50 억	2229776	N	N	0	N	N
108	20230712	140407	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23100	-200	5	-0.86	909894650	39415	105.29	23400	23450	22800	30250	16350	23300	23084.98	22.30	0	-3185	23833	23566	23283	23016	22733	23700	23150	50	6950	500	17240	50	1	10000000	2310	5.66	0.72	12	0.39	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	0.47	N	036800	500	50 억	2229776	N	N	0	N	N
109	20230712	130409	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22950	-350	5	-1.50	590505700	25580	68.33	23400	23450	22800	30250	16350	23300	23084.66	22.30	0	-4098	23833	23566	23283	23016	22733	23700	23150	50	6950	500	17240	50	1	10000000	2295	5.63	0.72	12	0.26	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	0.47	N	036800	500	50 억	2229776	N	N	0	N	N
110	20230712	120410	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22850	-450	5	-1.93	514781650	22275	59.50	23400	23450	22800	30250	16350	23300	23110.29	22.30	0	-4168	23833	23566	23283	23016	22733	23700	23150	50	6950	500	17240	50	1	10000000	2285	5.60	0.71	12	0.22	4078.00	32041.00	31000	20220915	-26.29	22450	20230519	1.78	29500	-22.54	20230310	22450	1.78	20230519	31000	-26.29	20220915	22450	1.78	20230519	0.47	N	036800	500	50 억	2229776	N	N	0	N	N
111	20230712	110409	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22850	-450	5	-1.93	433307550	18721	50.01	23400	23450	22800	30250	16350	23300	23145.53	22.30	0	-4814	23833	23566	23283	23016	22733	23700	23150	50	6950	500	17240	50	1	10000000	2285	5.60	0.71	12	0.19	4078.00	32041.00	31000	20220915	-26.29	22450	20230519	1.78	29500	-22.54	20230310	22450	1.78	20230519	31000	-26.29	20220915	22450	1.78	20230519	0.47	N	036800	500	50 억	2229776	N	N	0	N	N
112	20230712	100411	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23300	0	3	0.00	130529700	5590	14.93	23400	23450	23250	30250	16350	23300	23350.57	22.30	0	-1561	23833	23566	23283	23016	22733	23700	23150	50	6950	500	17240	50	1	10000000	2330	5.71	0.73	12	0.06	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	0.47	N	036800	500	50 억	2229776	N	N	0	N	N
113	20230712	090410	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23250	-50	5	-0.21	10160150	436	1.16	23400	23400	23250	30250	16350	23300	23303.10	22.30	0	-409	23833	23566	23283	23016	22733	23700	23150	50	6950	500	17240	50	1	10000000	2325	5.70	0.73	12	0.00	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	0.47	N	036800	500	50 억	2229776	N	N	0	N	N
114	20230711	160404	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23300	100	2	0.43	859877050	36911	134.33	23150	23550	23000	30150	16250	23200	23295.96	22.25	0	2291	24033	23616	23133	22716	22233	23825	22925	50	6950	500	17160	50	1	10000000	2330	5.71	0.73	12	0.37	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	0.48	N	036800	500	50 억	2224862	N	N	0	N	N
115	20230711	150404	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23150	-50	5	-0.22	845368850	36286	132.06	23150	23550	23000	30150	16250	23200	23297.38	22.25	0	2074	24033	23616	23133	22716	22233	23825	22925	50	6950	500	17160	50	1	10000000	2315	5.68	0.72	12	0.36	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	0.48	N	036800	500	50 억	2224862	N	N	0	N	N
116	20230711	140403	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23300	100	2	0.43	626083450	26834	97.66	23150	23550	23150	30150	16250	23200	23331.72	22.25	0	2169	24033	23616	23133	22716	22233	23825	22925	50	6950	500	17160	50	1	10000000	2330	5.71	0.73	12	0.27	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	0.48	N	036800	500	50 억	2224862	N	N	0	N	N
117	20230711	130356	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23350	150	2	0.65	372497150	15992	58.20	23150	23550	23150	30150	16250	23200	23292.72	22.25	0	2440	24033	23616	23133	22716	22233	23825	22925	50	6950	500	17160	50	1	10000000	2335	5.73	0.73	12	0.16	4078.00	32041.00	31000	20220915	-24.68	22450	20230519	4.01	29500	-20.85	20230310	22450	4.01	20230519	31000	-24.68	20220915	22450	4.01	20230519	0.48	N	036800	500	50 억	2224862	N	N	0	N	N
118	20230711	120407	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23300	100	2	0.43	316437200	13590	49.46	23150	23550	23150	30150	16250	23200	23284.56	22.25	0	1940	24033	23616	23133	22716	22233	23825	22925	50	6950	500	17160	50	1	10000000	2330	5.71	0.73	12	0.14	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	0.48	N	036800	500	50 억	2224862	N	N	0	N	N
119	20230711	110409	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23400	200	2	0.86	177322000	7617	27.72	23150	23550	23150	30150	16250	23200	23279.77	22.25	0	969	24033	23616	23133	22716	22233	23825	22925	50	6950	500	17160	50	1	10000000	2340	5.74	0.73	12	0.08	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	0.48	N	036800	500	50 억	2224862	N	N	0	N	N
120	20230711	100406	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23450	250	2	1.08	141630100	6091	22.17	23150	23550	23150	30150	16250	23200	23252.36	22.25	0	1038	24033	23616	23133	22716	22233	23825	22925	50	6950	500	17160	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	0.48	N	036800	500	50 억	2224862	N	N	0	N	N
121	20230711	090405	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23300	100	2	0.43	89066900	3846	14.00	23150	23300	23150	30150	16250	23200	23158.32	22.25	0	645	24033	23616	23133	22716	22233	23825	22925	50	6950	500	17160	50	1	10000000	2330	5.71	0.73	12	0.04	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	0.48	N	036800	500	50 억	2224862	N	N	0	N	N
122	20230710	160405	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23200	300	2	1.31	635027250	27414	115.40	23000	23550	22650	29750	16050	22900	23164.33	22.23	0	-283	23966	23432	23166	22632	22366	23300	22500	50	6850	500	16940	50	1	10000000	2320	5.69	0.72	12	0.27	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	0.47	N	036800	500	50 억	2222810	N	N	0	N	N
123	20230710	150402	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23150	250	2	1.09	626136450	27029	113.78	23000	23550	22650	29750	16050	22900	23165.36	22.23	0	-374	23966	23432	23166	22632	22366	23300	22500	50	6850	500	16940	50	1	10000000	2315	5.68	0.72	12	0.27	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	0.47	N	036800	500	50 억	2222810	N	N	0	N	N
124	20230710	140401	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23350	450	2	1.97	479789000	20749	87.35	23000	23500	22650	29750	16050	22900	23123.48	22.23	0	1231	23966	23432	23166	22632	22366	23300	22500	50	6850	500	16940	50	1	10000000	2335	5.73	0.73	12	0.21	4078.00	32041.00	31000	20220915	-24.68	22450	20230519	4.01	29500	-20.85	20230310	22450	4.01	20230519	31000	-24.68	20220915	22450	4.01	20230519	0.47	N	036800	500	50 억	2222810	N	N	0	N	N
125	20230710	130358	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22950	50	2	0.22	256935900	11190	47.11	23000	23400	22650	29750	16050	22900	22961.21	22.23	0	250	23966	23432	23166	22632	22366	23300	22500	50	6850	500	16940	50	1	10000000	2295	5.63	0.72	12	0.11	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	0.47	N	036800	500	50 억	2222810	N	N	0	N	N
126	20230710	120404	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23050	150	2	0.66	193452400	8421	35.45	23000	23400	22650	29750	16050	22900	22972.62	22.23	0	717	23966	23432	23166	22632	22366	23300	22500	50	6850	500	16940	50	1	10000000	2305	5.65	0.72	12	0.08	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	0.47	N	036800	500	50 억	2222810	N	N	0	N	N
127	20230710	110406	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23250	350	2	1.53	144742900	6313	26.58	23000	23400	22650	29750	16050	22900	22927.75	22.23	0	1853	23966	23432	23166	22632	22366	23300	22500	50	6850	500	16940	50	1	10000000	2325	5.70	0.73	12	0.06	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	0.47	N	036800	500	50 억	2222810	N	N	0	N	N
128	20230710	100404	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23300	400	2	1.75	126024700	5510	23.20	23000	23300	22650	29750	16050	22900	22872.00	22.23	0	1893	23966	23432	23166	22632	22366	23300	22500	50	6850	500	16940	50	1	10000000	2330	5.71	0.73	12	0.06	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	0.47	N	036800	500	50 억	2222810	N	N	0	N	N
129	20230710	090401	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23000	100	2	0.44	6555100	285	1.20	23000	23100	23000	29750	16050	22900	23000.35	22.23	0	0	23966	23432	23166	22632	22366	23300	22500	50	6850	500	16940	50	1	10000000	2300	5.64	0.72	12	0.00	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	0.47	N	036800	500	50 억	2222810	N	N	0	N	N
130	20230707	160358	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	22900	-650	5	-2.76	554343200	23722	61.99	23550	23700	22900	30600	16500	23550	23373.18	22.25	0	-5688	24683	24116	23733	23166	22783	23925	22975	50	7050	500	17420	50	1	10000000	2290	5.62	0.71	12	0.24	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	0.45	N	036800	500	50 억	2224608	N	N	1	N	N
131	20230707	150401	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23050	-500	5	-2.12	501503250	21422	55.98	23550	23700	23050	30600	16500	23550	23410.66	22.25	0	-5155	24683	24116	23733	23166	22783	23925	22975	50	7050	500	17420	50	1	10000000	2305	5.65	0.72	12	0.21	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	0.45	N	036800	500	50 억	2224608	N	N	1	N	N
132	20230707	140407	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23300	-250	5	-1.06	410930950	17536	45.82	23550	23700	23300	30600	16500	23550	23433.56	22.25	0	-4823	24683	24116	23733	23166	22783	23925	22975	50	7050	500	17420	50	1	10000000	2330	5.71	0.73	12	0.18	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	0.45	N	036800	500	50 억	2224608	N	N	1	N	N
133	20230707	130404	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23450	-100	5	-0.42	311142600	13271	34.68	23550	23700	23300	30600	16500	23550	23445.30	22.25	0	-4640	24683	24116	23733	23166	22783	23925	22975	50	7050	500	17420	50	1	10000000	2345	5.75	0.73	12	0.13	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	0.45	N	036800	500	50 억	2224608	N	N	1	N	N
134	20230707	120404	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23400	-150	5	-0.64	239370050	10208	26.68	23550	23700	23300	30600	16500	23550	23449.26	22.25	0	-3547	24683	24116	23733	23166	22783	23925	22975	50	7050	500	17420	50	1	10000000	2340	5.74	0.73	12	0.10	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	0.45	N	036800	500	50 억	2224608	N	N	1	N	N
135	20230707	110404	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23450	-100	5	-0.42	169559700	7231	18.90	23550	23700	23300	30600	16500	23550	23449.00	22.25	0	-3246	24683	24116	23733	23166	22783	23925	22975	50	7050	500	17420	50	1	10000000	2345	5.75	0.73	12	0.07	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	0.45	N	036800	500	50 억	2224608	N	N	1	N	N
136	20230707	100402	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23500	-50	5	-0.21	100311400	4283	11.19	23550	23700	23300	30600	16500	23550	23420.83	22.25	0	-2508	24683	24116	23733	23166	22783	23925	22975	50	7050	500	17420	50	1	10000000	2350	5.76	0.73	12	0.04	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	0.45	N	036800	500	50 억	2224608	N	N	1	N	N
137	20230707	090401	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23700	150	2	0.64	4697300	199	0.52	23550	23700	23550	30600	16500	23550	23604.52	22.25	0	0	24683	24116	23733	23166	22783	23925	22975	50	7050	500	17420	50	1	10000000	2370	5.81	0.74	12	0.00	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	0.45	N	036800	500	50 억	2224608	N	N	1	N	N
138	20230706	160401	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23550	-400	5	-1.67	914602400	38220	131.44	23950	24300	23350	31100	16800	23950	23930.16	22.20	0	4434	24616	24282	23966	23632	23316	24450	23800	50	7150	500	17720	50	1	10000000	2355	5.77	0.73	12	0.38	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	0.46	N	036800	500	50 억	2220109	N	N	1	N	N
139	20230706	150402	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23450	-500	5	-2.09	845670500	35284	121.34	23950	24300	23450	31100	16800	23950	23967.53	22.20	0	3218	24616	24282	23966	23632	23316	24450	23800	50	7150	500	17720	50	1	10000000	2345	5.75	0.73	12	0.35	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	0.46	N	036800	500	50 억	2220109	N	N	0	N	N
140	20230706	140401	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24050	100	2	0.42	575366050	23880	82.12	23950	24300	23800	31100	16800	23950	24094.06	22.20	0	1903	24616	24282	23966	23632	23316	24450	23800	50	7150	500	17720	50	1	10000000	2405	5.90	0.75	12	0.24	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	0.46	N	036800	500	50 억	2220109	N	N	0	N	N
141	20230706	130400	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24150	200	2	0.84	432504350	17912	61.60	23950	24300	23800	31100	16800	23950	24146.07	22.20	0	325	24616	24282	23966	23632	23316	24450	23800	50	7150	500	17720	50	1	10000000	2415	5.92	0.75	12	0.18	4078.00	32041.00	31000	20220915	-22.10	22450	20230519	7.57	29500	-18.14	20230310	22450	7.57	20230519	31000	-22.10	20220915	22450	7.57	20230519	0.46	N	036800	500	50 억	2220109	N	N	0	N	N
142	20230706	120400	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24150	200	2	0.84	250316500	10371	35.66	23950	24300	23800	31100	16800	23950	24136.20	22.20	0	140	24616	24282	23966	23632	23316	24450	23800	50	7150	500	17720	50	1	10000000	2415	5.92	0.75	12	0.10	4078.00	32041.00	31000	20220915	-22.10	22450	20230519	7.57	29500	-18.14	20230310	22450	7.57	20230519	31000	-22.10	20220915	22450	7.57	20230519	0.46	N	036800	500	50 억	2220109	N	N	0	N	N
143	20230706	110403	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24150	200	2	0.84	172951550	7165	24.64	23950	24300	23800	31100	16800	23950	24138.39	22.20	0	1131	24616	24282	23966	23632	23316	24450	23800	50	7150	500	17720	50	1	10000000	2415	5.92	0.75	12	0.07	4078.00	32041.00	31000	20220915	-22.10	22450	20230519	7.57	29500	-18.14	20230310	22450	7.57	20230519	31000	-22.10	20220915	22450	7.57	20230519	0.46	N	036800	500	50 억	2220109	N	N	0	N	N
144	20230706	100359	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24050	100	2	0.42	30085900	1258	4.33	23950	24050	23800	31100	16800	23950	23915.66	22.20	0	-159	24616	24282	23966	23632	23316	24450	23800	50	7150	500	17720	50	1	10000000	2405	5.90	0.75	12	0.01	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	0.46	N	036800	500	50 억	2220109	N	N	0	N	N
145	20230706	090400	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23950	0	3	0.00	502950	21	0.07	23950	23950	23950	31100	16800	23950	23950.00	22.20	0	0	24616	24282	23966	23632	23316	24450	23800	50	7150	500	17720	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	0.46	N	036800	500	50 억	2220109	N	N	0	N	N
146	20230705	160358	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23950	0	3	0.00	695999700	29079	75.23	23900	24300	23650	31100	16800	23950	23934.78	22.15	0	3085	24683	24316	24083	23716	23483	24200	23600	50	7150	500	17720	50	1	10000000	2395	5.87	0.75	12	0.29	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	0.46	N	036800	500	50 억	2214705	N	N	0	N	N
147	20230705	150358	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23950	0	3	0.00	628661850	26257	67.93	23900	24300	23650	31100	16800	23950	23942.64	22.15	0	1712	24683	24316	24083	23716	23483	24200	23600	50	7150	500	17720	50	1	10000000	2395	5.87	0.75	12	0.26	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	0.46	N	036800	500	50 억	2214705	N	N	0	N	N
148	20230705	140354	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24150	200	2	0.84	477738000	20002	51.75	23900	24200	23650	31100	16800	23950	23884.51	22.15	0	1960	24683	24316	24083	23716	23483	24200	23600	50	7150	500	17720	50	1	10000000	2415	5.92	0.75	12	0.20	4078.00	32041.00	31000	20220915	-22.10	22450	20230519	7.57	29500	-18.14	20230310	22450	7.57	20230519	31000	-22.10	20220915	22450	7.57	20230519	0.46	N	036800	500	50 억	2214705	N	N	0	N	N
149	20230705	130354	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23950	0	3	0.00	379211200	15904	41.15	23900	24150	23650	31100	16800	23950	23843.76	22.15	0	731	24683	24316	24083	23716	23483	24200	23600	50	7150	500	17720	50	1	10000000	2395	5.87	0.75	12	0.16	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	0.46	N	036800	500	50 억	2214705	N	N	0	N	N
150	20230705	120354	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23750	-200	5	-0.84	292329300	12272	31.75	23900	24150	23650	31100	16800	23950	23820.84	22.15	0	366	24683	24316	24083	23716	23483	24200	23600	50	7150	500	17720	50	1	10000000	2375	5.82	0.74	12	0.12	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	0.46	N	036800	500	50 억	2214705	N	N	0	N	N
151	20230705	110357	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23750	-200	5	-0.84	224770100	9427	24.39	23900	24150	23700	31100	16800	23950	23843.23	22.15	0	-593	24683	24316	24083	23716	23483	24200	23600	50	7150	500	17720	50	1	10000000	2375	5.82	0.74	12	0.09	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	0.46	N	036800	500	50 억	2214705	N	N	0	N	N
152	20230705	100356	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23900	-50	5	-0.21	130345850	5464	14.14	23900	24150	23700	31100	16800	23950	23855.39	22.15	0	-1478	24683	24316	24083	23716	23483	24200	23600	50	7150	500	17720	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	0.46	N	036800	500	50 억	2214705	N	N	0	N	N
153	20230705	090355	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24050	100	2	0.42	4758050	199	0.51	23900	24050	23900	31100	16800	23950	23909.80	22.15	0	-7	24683	24316	24083	23716	23483	24200	23600	50	7150	500	17720	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	0.46	N	036800	500	50 억	2214705	N	N	0	N	N
154	20230704	160354	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	23950	-950	5	-3.82	928387000	38417	179.46	24300	24450	23850	32350	17450	24900	24167.51	22.15	0	-378	25266	25082	24966	24782	24666	25050	24750	50	7450	500	18420	50	1	10000000	2395	5.87	0.75	12	0.38	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	2214659	N	N	12	N	N
155	20230704	150350	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24250	-650	5	-2.61	850216900	35170	164.29	24300	24450	23850	32350	17450	24900	24174.49	22.15	0	794	25266	25082	24966	24782	24666	25050	24750	50	7450	500	18420	50	1	10000000	2425	5.95	0.76	12	0.35	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	0.49	N	036800	500	50 억	2214659	N	N	12	N	N
156	20230704	140354	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24250	-650	5	-2.61	823925450	34087	159.23	24300	24450	23850	32350	17450	24900	24171.25	22.15	0	980	25266	25082	24966	24782	24666	25050	24750	50	7450	500	18420	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	0.49	N	036800	500	50 억	2214659	N	N	12	N	N
157	20230704	130349	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24250	-650	5	-2.61	781176550	32327	151.01	24300	24450	23850	32350	17450	24900	24164.83	22.15	0	1317	25266	25082	24966	24782	24666	25050	24750	50	7450	500	18420	50	1	10000000	2425	5.95	0.76	12	0.32	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	0.49	N	036800	500	50 억	2214659	N	N	12	N	N
158	20230704	120352	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24150	-750	5	-3.01	734576250	30404	142.03	24300	24450	23850	32350	17450	24900	24160.51	22.15	0	1433	25266	25082	24966	24782	24666	25050	24750	50	7450	500	18420	50	1	10000000	2415	5.92	0.75	12	0.30	4078.00	32041.00	31000	20220915	-22.10	22450	20230519	7.57	29500	-18.14	20230310	22450	7.57	20230519	31000	-22.10	20220915	22450	7.57	20230519	0.49	N	036800	500	50 억	2214659	N	N	12	N	N
159	20230704	110348	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24250	-650	5	-2.61	574575050	23732	110.86	24300	24450	24000	32350	17450	24900	24210.98	22.15	0	1970	25266	25082	24966	24782	24666	25050	24750	50	7450	500	18420	50	1	10000000	2425	5.95	0.76	12	0.24	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	0.49	N	036800	500	50 억	2214659	N	N	12	N	N
160	20230704	100347	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24300	-600	5	-2.41	358420800	14769	68.99	24300	24450	24100	32350	17450	24900	24268.45	22.15	0	1191	25266	25082	24966	24782	24666	25050	24750	50	7450	500	18420	50	1	10000000	2430	5.96	0.76	12	0.15	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	0.49	N	036800	500	50 억	2214659	N	N	12	N	N
161	20230704	090349	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24400	-500	5	-2.01	131227700	5389	25.17	24300	24450	24300	32350	17450	24900	24351.03	22.15	0	1142	25266	25082	24966	24782	24666	25050	24750	50	7450	500	18420	50	1	10000000	2440	5.98	0.76	12	0.05	4078.00	32041.00	31000	20220915	-21.29	22450	20230519	8.69	29500	-17.29	20230310	22450	8.69	20230519	31000	-21.29	20220915	22450	8.69	20230519	0.49	N	036800	500	50 억	2214659	N	N	12	N	N
162	20230703	160345	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24900	-250	5	-0.99	530780350	21267	46.33	24900	25150	24850	32650	17650	25150	24958.07	22.13	0	1310	26150	25650	24800	24300	23450	25900	24550	50	7500	500	18610	50	1	10000000	2490	6.11	0.78	12	0.21	4078.00	32041.00	31000	20220915	-19.68	22450	20230519	10.91	29500	-15.59	20230310	22450	10.91	20230519	31000	-19.68	20220915	22450	10.91	20230519	0.49	N	036800	500	50 억	2213337	N	N	12	N	N
163	20230703	150348	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24950	-200	5	-0.80	503801000	20184	43.97	24900	25150	24850	32650	17650	25150	24960.41	22.13	0	1364	26150	25650	24800	24300	23450	25900	24550	50	7500	500	18610	50	1	10000000	2495	6.12	0.78	12	0.20	4078.00	32041.00	31000	20220915	-19.52	22450	20230519	11.14	29500	-15.42	20230310	22450	11.14	20230519	31000	-19.52	20220915	22450	11.14	20230519	0.49	N	036800	500	50 억	2213337	N	N	262	N	N
164	20230703	140346	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24900	-250	5	-0.99	463213150	18557	40.43	24900	25150	24850	32650	17650	25150	24961.64	22.13	0	1741	26150	25650	24800	24300	23450	25900	24550	50	7500	500	18610	50	1	10000000	2490	6.11	0.78	12	0.19	4078.00	32041.00	31000	20220915	-19.68	22450	20230519	10.91	29500	-15.59	20230310	22450	10.91	20230519	31000	-19.68	20220915	22450	10.91	20230519	0.49	N	036800	500	50 억	2213337	N	N	262	N	N
165	20230703	130345	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24950	-200	5	-0.80	396575900	15889	34.61	24900	25150	24850	32650	17650	25150	24959.15	22.13	0	1203	26150	25650	24800	24300	23450	25900	24550	50	7500	500	18610	50	1	10000000	2495	6.12	0.78	12	0.16	4078.00	32041.00	31000	20220915	-19.52	22450	20230519	11.14	29500	-15.42	20230310	22450	11.14	20230519	31000	-19.52	20220915	22450	11.14	20230519	0.49	N	036800	500	50 억	2213337	N	N	262	N	N
166	20230703	120347	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24950	-200	5	-0.80	287353050	11515	25.09	24900	25150	24850	32650	17650	25150	24954.67	22.13	0	-183	26150	25650	24800	24300	23450	25900	24550	50	7500	500	18610	50	1	10000000	2495	6.12	0.78	12	0.12	4078.00	32041.00	31000	20220915	-19.52	22450	20230519	11.14	29500	-15.42	20230310	22450	11.14	20230519	31000	-19.52	20220915	22450	11.14	20230519	0.49	N	036800	500	50 억	2213337	N	N	262	N	N
167	20230703	110346	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	25000	-150	5	-0.60	229301950	9190	20.02	24900	25150	24850	32650	17650	25150	24951.25	22.13	0	-674	26150	25650	24800	24300	23450	25900	24550	50	7500	500	18610	50	1	10000000	2500	6.13	0.78	12	0.09	4078.00	32041.00	31000	20220915	-19.35	22450	20230519	11.36	29500	-15.25	20230310	22450	11.36	20230519	31000	-19.35	20220915	22450	11.36	20230519	0.49	N	036800	500	50 억	2213337	N	N	262	N	N
168	20230703	100340	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24900	-250	5	-0.99	171395000	6870	14.97	24900	25150	24850	32650	17650	25150	24948.33	22.13	0	-834	26150	25650	24800	24300	23450	25900	24550	50	7500	500	18610	50	1	10000000	2490	6.11	0.78	12	0.07	4078.00	32041.00	31000	20220915	-19.68	22450	20230519	10.91	29500	-15.59	20230310	22450	10.91	20230519	31000	-19.68	20220915	22450	10.91	20230519	0.49	N	036800	500	50 억	2213337	N	N	262	N	N
169	20230703	090341	55	30.00	KOSDAQ		통신서비스	N	N	N	Y	40	N	24900	-250	5	-0.99	20260250	814	1.77	24900	25050	24850	32650	17650	25150	24889.74	22.13	0	80	26150	25650	24800	24300	23450	25900	24550	50	7500	500	18610	50	1	10000000	2490	6.11	0.78	12	0.01	4078.00	32041.00	31000	20220915	-19.68	22450	20230519	10.91	29500	-15.59	20230310	22450	10.91	20230519	31000	-19.68	20220915	22450	10.91	20230519	0.49	N	036800	500	50 억	2213337	N	N	262	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History