KissMeData/030200/price/prices-20240401.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240430,160416,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34600,0,3,0.00,19057539000,549217,126.47,34500,34850,34500,44950,24250,34600,34699.49,92.63,-22738,66452,35133,34866,34683,34416,34233,34775,34325,15645,10350,5000,26980,50,1,257164985,88979,8.90,0.52,12,0.21,3887.00,66498.00,42400,20240219,-18.40,29000,20230711,19.31,42400,-18.40,20240219,32950,5.01,20240117,42400,-18.40,20240219,29000,19.31,20230711,0.04,N,030200,5000,15644 억,,116728646,N,N,105,N,00,N
20240430,150416,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34750,150,2,0.43,14632021900,421377,97.03,34500,34850,34500,44950,24250,34600,34724.30,92.66,13071,72508,35133,34866,34683,34416,34233,34775,34325,15645,10350,5000,26980,50,1,257164985,89365,8.94,0.52,12,0.16,3887.00,66498.00,42400,20240219,-18.04,29000,20230711,19.83,42400,-18.04,20240219,32950,5.46,20240117,42400,-18.04,20240219,29000,19.83,20230711,0.04,N,030200,5000,15644 억,,116764455,N,N,17,N,00,N
20240430,140416,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34700,100,2,0.29,12383464100,356566,82.11,34500,34850,34500,44950,24250,34600,34729.80,92.66,7467,59717,35133,34866,34683,34416,34233,34775,34325,15645,10350,5000,26980,50,1,257164985,89236,8.93,0.52,12,0.14,3887.00,66498.00,42400,20240219,-18.16,29000,20230711,19.66,42400,-18.16,20240219,32950,5.31,20240117,42400,-18.16,20240219,29000,19.66,20230711,0.04,N,030200,5000,15644 억,,116758851,N,N,17,N,00,N
20240430,130414,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34800,200,2,0.58,9907893900,285318,65.70,34500,34850,34500,44950,24250,34600,34725.79,92.65,2467,44161,35133,34866,34683,34416,34233,34775,34325,15645,10350,5000,26980,50,1,257164985,89493,8.95,0.52,12,0.11,3887.00,66498.00,42400,20240219,-17.92,29000,20230711,20.00,42400,-17.92,20240219,32950,5.61,20240117,42400,-17.92,20240219,29000,20.00,20230711,0.04,N,030200,5000,15644 억,,116753851,N,N,17,N,00,N
20240430,120415,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34750,150,2,0.43,7437367900,214285,49.34,34500,34850,34500,44950,24250,34600,34707.83,92.65,1082,24543,35133,34866,34683,34416,34233,34775,34325,15645,10350,5000,26980,50,1,257164985,89365,8.94,0.52,12,0.08,3887.00,66498.00,42400,20240219,-18.04,29000,20230711,19.83,42400,-18.04,20240219,32950,5.46,20240117,42400,-18.04,20240219,29000,19.83,20230711,0.04,N,030200,5000,15644 억,,116752466,N,N,17,N,00,N
20240430,110414,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34750,150,2,0.43,5993691550,172736,39.78,34500,34850,34500,44950,24250,34600,34698.57,92.65,336,21624,35133,34866,34683,34416,34233,34775,34325,15645,10350,5000,26980,50,1,257164985,89365,8.94,0.52,12,0.07,3887.00,66498.00,42400,20240219,-18.04,29000,20230711,19.83,42400,-18.04,20240219,32950,5.46,20240117,42400,-18.04,20240219,29000,19.83,20230711,0.04,N,030200,5000,15644 억,,116751720,N,N,17,N,00,N
20240430,100413,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34750,150,2,0.43,3961422600,114255,26.31,34500,34800,34500,44950,24250,34600,34671.77,92.65,1629,18146,35133,34866,34683,34416,34233,34775,34325,15645,10350,5000,26980,50,1,257164985,89365,8.94,0.52,12,0.04,3887.00,66498.00,42400,20240219,-18.04,29000,20230711,19.83,42400,-18.04,20240219,32950,5.46,20240117,42400,-18.04,20240219,29000,19.83,20230711,0.04,N,030200,5000,15644 억,,116753013,N,N,17,N,00,N
20240430,090421,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34550,-50,5,-0.14,1006875300,29082,6.70,34500,34800,34500,44950,24250,34600,34621.94,92.65,148,1797,35133,34866,34683,34416,34233,34775,34325,15645,10350,5000,26980,50,1,257164985,88851,8.89,0.52,12,0.01,3887.00,66498.00,42400,20240219,-18.51,29000,20230711,19.14,42400,-18.51,20240219,32950,4.86,20240117,42400,-18.51,20240219,29000,19.14,20230711,0.04,N,030200,5000,15644 억,,116751532,N,N,17,N,00,N
20240429,160406,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34600,100,2,0.29,15028990100,433184,91.10,34800,34950,34500,44850,24150,34500,34694.32,92.59,-141607,25282,35066,34782,34316,34032,33566,34925,34175,15645,10350,5000,26910,50,1,257164985,88979,8.90,0.52,12,0.17,3887.00,66498.00,42400,20240219,-18.40,29000,20230711,19.31,42400,-18.40,20240219,32950,5.01,20240117,42400,-18.40,20240219,29000,19.31,20230711,0.04,N,030200,5000,15644 억,,116672638,N,N,17,N,00,N
20240429,150413,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34650,150,2,0.43,12859718150,370497,77.92,34800,34950,34500,44850,24150,34500,34709.45,92.62,-107805,19631,35066,34782,34316,34032,33566,34925,34175,15645,10350,5000,26910,50,1,257164985,89108,8.91,0.52,12,0.14,3887.00,66498.00,42400,20240219,-18.28,29000,20230711,19.48,42400,-18.28,20240219,32950,5.16,20240117,42400,-18.28,20240219,29000,19.48,20230711,0.04,N,030200,5000,15644 억,,116706440,N,N,16,N,00,N
20240429,140402,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34700,200,2,0.58,10438473150,300601,63.22,34800,34950,34500,44850,24150,34500,34725.44,92.63,-91871,19978,35066,34782,34316,34032,33566,34925,34175,15645,10350,5000,26910,50,1,257164985,89236,8.93,0.52,12,0.12,3887.00,66498.00,42400,20240219,-18.16,29000,20230711,19.66,42400,-18.16,20240219,32950,5.31,20240117,42400,-18.16,20240219,29000,19.66,20230711,0.04,N,030200,5000,15644 억,,116722374,N,N,16,N,00,N
20240429,130413,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34700,200,2,0.58,8345044950,240254,50.53,34800,34950,34500,44850,24150,34500,34734.39,92.63,-94911,5652,35066,34782,34316,34032,33566,34925,34175,15645,10350,5000,26910,50,1,257164985,89236,8.93,0.52,12,0.09,3887.00,66498.00,42400,20240219,-18.16,29000,20230711,19.66,42400,-18.16,20240219,32950,5.31,20240117,42400,-18.16,20240219,29000,19.66,20230711,0.04,N,030200,5000,15644 억,,116719334,N,N,16,N,00,N
20240429,120413,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34750,250,2,0.72,7304782350,210258,44.22,34800,34950,34500,44850,24150,34500,34742.14,92.63,-90326,5558,35066,34782,34316,34032,33566,34925,34175,15645,10350,5000,26910,50,1,257164985,89365,8.94,0.52,12,0.08,3887.00,66498.00,42400,20240219,-18.04,29000,20230711,19.83,42400,-18.04,20240219,32950,5.46,20240117,42400,-18.04,20240219,29000,19.83,20230711,0.04,N,030200,5000,15644 억,,116723919,N,N,16,N,00,N
20240429,110401,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34750,250,2,0.72,5699335900,163958,34.48,34800,34950,34600,44850,24150,34500,34761.16,92.65,-68807,12556,35066,34782,34316,34032,33566,34925,34175,15645,10350,5000,26910,50,1,257164985,89365,8.94,0.52,12,0.06,3887.00,66498.00,42400,20240219,-18.04,29000,20230711,19.83,42400,-18.04,20240219,32950,5.46,20240117,42400,-18.04,20240219,29000,19.83,20230711,0.04,N,030200,5000,15644 억,,116745438,N,N,16,N,00,N
20240429,100413,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34750,250,2,0.72,4073773300,117120,24.63,34800,34950,34600,44850,24150,34500,34783.21,92.66,-54955,18001,35066,34782,34316,34032,33566,34925,34175,15645,10350,5000,26910,50,1,257164985,89365,8.94,0.52,12,0.05,3887.00,66498.00,42400,20240219,-18.04,29000,20230711,19.83,42400,-18.04,20240219,32950,5.46,20240117,42400,-18.04,20240219,29000,19.83,20230711,0.04,N,030200,5000,15644 억,,116759290,N,N,16,N,00,N
20240429,090414,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34900,400,2,1.16,755162200,21691,4.56,34800,34950,34600,44850,24150,34500,34816.44,92.66,-48019,4006,35066,34782,34316,34032,33566,34925,34175,15645,10350,5000,26910,50,1,257164985,89751,8.98,0.52,12,0.01,3887.00,66498.00,42400,20240219,-17.69,29000,20230711,20.34,42400,-17.69,20240219,32950,5.92,20240117,42400,-17.69,20240219,29000,20.34,20230711,0.04,N,030200,5000,15644 억,,116766226,N,N,16,N,00,N
20240426,160412,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34500,400,2,1.17,16305828050,474933,103.14,34200,34600,33850,44300,23900,34100,34332.91,92.64,-126445,10572,34600,34350,34150,33900,33700,34250,33800,15645,10200,5000,26590,50,1,257164985,88722,8.88,0.52,12,0.18,3887.00,66498.00,42400,20240219,-18.63,29000,20230711,18.97,42400,-18.63,20240219,32950,4.70,20240117,42400,-18.63,20240219,29000,18.97,20230711,0.04,N,030200,5000,15644 억,,116737704,N,N,16,N,00,N
20240426,150413,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34500,400,2,1.17,13653605650,398048,86.45,34200,34550,33850,44300,23900,34100,34301.55,92.65,-116970,6511,34600,34350,34150,33900,33700,34250,33800,15645,10200,5000,26590,50,1,257164985,88722,8.88,0.52,12,0.15,3887.00,66498.00,42400,20240219,-18.63,29000,20230711,18.97,42400,-18.63,20240219,32950,4.70,20240117,42400,-18.63,20240219,29000,18.97,20230711,0.04,N,030200,5000,15644 억,,116747179,N,N,1175,N,00,N
20240426,140411,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34500,400,2,1.17,10379131350,302984,65.80,34200,34500,33850,44300,23900,34100,34256.52,92.65,-110283,6144,34600,34350,34150,33900,33700,34250,33800,15645,10200,5000,26590,50,1,257164985,88722,8.88,0.52,12,0.12,3887.00,66498.00,42400,20240219,-18.63,29000,20230711,18.97,42400,-18.63,20240219,32950,4.70,20240117,42400,-18.63,20240219,29000,18.97,20230711,0.04,N,030200,5000,15644 억,,116753866,N,N,1175,N,00,N
20240426,130411,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34450,350,2,1.03,8796548450,257074,55.83,34200,34500,33850,44300,23900,34100,34218.10,92.66,-107440,3012,34600,34350,34150,33900,33700,34250,33800,15645,10200,5000,26590,50,1,257164985,88593,8.86,0.52,12,0.10,3887.00,66498.00,42400,20240219,-18.75,29000,20230711,18.79,42400,-18.75,20240219,32950,4.55,20240117,42400,-18.75,20240219,29000,18.79,20230711,0.04,N,030200,5000,15644 억,,116756709,N,N,1175,N,00,N
20240426,120410,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34350,250,2,0.73,7792996800,227911,49.50,34200,34500,33850,44300,23900,34100,34193.28,92.66,-103024,5874,34600,34350,34150,33900,33700,34250,33800,15645,10200,5000,26590,50,1,257164985,88336,8.84,0.52,12,0.09,3887.00,66498.00,42400,20240219,-18.99,29000,20230711,18.45,42400,-18.99,20240219,32950,4.25,20240117,42400,-18.99,20240219,29000,18.45,20230711,0.04,N,030200,5000,15644 억,,116761125,N,N,1175,N,00,N
20240426,110411,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34400,300,2,0.88,6325680350,185195,40.22,34200,34500,33850,44300,23900,34100,34156.95,92.67,-94586,8237,34600,34350,34150,33900,33700,34250,33800,15645,10200,5000,26590,50,1,257164985,88465,8.85,0.52,12,0.07,3887.00,66498.00,42400,20240219,-18.87,29000,20230711,18.62,42400,-18.87,20240219,32950,4.40,20240117,42400,-18.87,20240219,29000,18.62,20230711,0.04,N,030200,5000,15644 억,,116769563,N,N,1175,N,00,N
20240426,100410,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34300,200,2,0.59,4622299500,135637,29.46,34200,34350,33850,44300,23900,34100,34078.41,92.67,-87958,3378,34600,34350,34150,33900,33700,34250,33800,15645,10200,5000,26590,50,1,257164985,88208,8.82,0.52,12,0.05,3887.00,66498.00,42400,20240219,-19.10,29000,20230711,18.28,42400,-19.10,20240219,32950,4.10,20240117,42400,-19.10,20240219,29000,18.28,20230711,0.04,N,030200,5000,15644 억,,116776191,N,N,1175,N,00,N
20240426,090412,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33950,-150,5,-0.44,810731550,23802,5.17,34200,34200,33850,44300,23900,34100,34061.02,92.68,-80616,-4329,34600,34350,34150,33900,33700,34250,33800,15645,10200,5000,26590,50,1,257164985,87308,8.73,0.51,12,0.01,3887.00,66498.00,42400,20240219,-19.93,29000,20230711,17.07,42400,-19.93,20240219,32950,3.03,20240117,42400,-19.93,20240219,29000,17.07,20230711,0.04,N,030200,5000,15644 억,,116783533,N,N,1175,N,00,N
20240425,160409,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34100,-550,5,-1.59,15713947750,459672,94.36,34250,34400,33950,45000,24300,34650,34185.21,92.73,-61658,-73216,35483,35066,34783,34366,34083,34925,34225,15645,10350,5000,27020,50,1,257164985,87693,8.77,0.51,12,0.18,3887.00,66498.00,42400,20240219,-19.58,29000,20230711,17.59,42400,-19.58,20240219,32950,3.49,20240117,42400,-19.58,20240219,29000,17.59,20230711,0.04,N,030200,5000,15644 억,,116854922,N,N,1175,N,00,N
20240425,150412,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34250,-400,5,-1.15,12995862000,380058,78.02,34250,34400,33950,45000,24300,34650,34193.94,92.77,-20999,-52074,35483,35066,34783,34366,34083,34925,34225,15645,10350,5000,27020,50,1,257164985,88079,8.81,0.52,12,0.15,3887.00,66498.00,42400,20240219,-19.22,29000,20230711,18.10,42400,-19.22,20240219,32950,3.95,20240117,42400,-19.22,20240219,29000,18.10,20230711,0.04,N,030200,5000,15644 억,,116895581,N,N,2,N,00,N
20240425,140409,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34300,-350,5,-1.01,10624994700,310706,63.78,34250,34400,33950,45000,24300,34650,34195.71,92.78,-5791,-36944,35483,35066,34783,34366,34083,34925,34225,15645,10350,5000,27020,50,1,257164985,88208,8.82,0.52,12,0.12,3887.00,66498.00,42400,20240219,-19.10,29000,20230711,18.28,42400,-19.10,20240219,32950,4.10,20240117,42400,-19.10,20240219,29000,18.28,20230711,0.04,N,030200,5000,15644 억,,116910789,N,N,2,N,00,N
20240425,130411,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34350,-300,5,-0.87,9604023050,280948,57.67,34250,34400,33950,45000,24300,34650,34183.68,92.78,-4870,-36049,35483,35066,34783,34366,34083,34925,34225,15645,10350,5000,27020,50,1,257164985,88336,8.84,0.52,12,0.11,3887.00,66498.00,42400,20240219,-18.99,29000,20230711,18.45,42400,-18.99,20240219,32950,4.25,20240117,42400,-18.99,20240219,29000,18.45,20230711,0.04,N,030200,5000,15644 억,,116911710,N,N,2,N,00,N
20240425,120409,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34350,-300,5,-0.87,8383157650,245378,50.37,34250,34400,33950,45000,24300,34650,34163.46,92.78,-432,-32806,35483,35066,34783,34366,34083,34925,34225,15645,10350,5000,27020,50,1,257164985,88336,8.84,0.52,12,0.10,3887.00,66498.00,42400,20240219,-18.99,29000,20230711,18.45,42400,-18.99,20240219,32950,4.25,20240117,42400,-18.99,20240219,29000,18.45,20230711,0.04,N,030200,5000,15644 억,,116916148,N,N,2,N,00,N
20240425,110410,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34250,-400,5,-1.15,7047292600,206485,42.39,34250,34400,33950,45000,24300,34650,34128.79,92.78,1633,-31894,35483,35066,34783,34366,34083,34925,34225,15645,10350,5000,27020,50,1,257164985,88079,8.81,0.52,12,0.08,3887.00,66498.00,42400,20240219,-19.22,29000,20230711,18.10,42400,-19.22,20240219,32950,3.95,20240117,42400,-19.22,20240219,29000,18.10,20230711,0.04,N,030200,5000,15644 억,,116918213,N,N,2,N,00,N
20240425,100409,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34150,-500,5,-1.44,4802007300,140806,28.91,34250,34350,33950,45000,24300,34650,34102.15,92.79,4234,-30895,35483,35066,34783,34366,34083,34925,34225,15645,10350,5000,27020,50,1,257164985,87822,8.79,0.51,12,0.05,3887.00,66498.00,42400,20240219,-19.46,29000,20230711,17.76,42400,-19.46,20240219,32950,3.64,20240117,42400,-19.46,20240219,29000,17.76,20230711,0.04,N,030200,5000,15644 억,,116920814,N,N,2,N,00,N
20240425,090410,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34150,-500,5,-1.44,1113842650,32613,6.70,34250,34350,34000,45000,24300,34650,34147.13,92.80,18138,-14392,35483,35066,34783,34366,34083,34925,34225,15645,10350,5000,27020,50,1,257164985,87822,8.79,0.51,12,0.01,3887.00,66498.00,42400,20240219,-19.46,29000,20230711,17.76,42400,-19.46,20240219,32950,3.64,20240117,42400,-19.46,20240219,29000,17.76,20230711,0.04,N,030200,5000,15644 억,,116934718,N,N,2,N,00,N
20240424,160408,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34650,100,2,0.29,16931902000,486830,102.12,34950,35200,34500,44900,24200,34550,34780.12,92.75,-134310,-125040,35183,34866,34533,34216,33883,35025,34375,15645,10350,5000,26940,50,1,257164985,89108,8.91,0.52,12,0.19,3887.00,66498.00,42400,20240219,-18.28,29000,20230711,19.48,42400,-18.28,20240219,32950,5.16,20240117,42400,-18.28,20240219,29000,19.48,20230711,0.04,N,030200,5000,15644 억,,116868889,N,N,1,N,00,N
20240424,150408,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34700,150,2,0.43,13175323300,378357,79.37,34950,35200,34500,44900,24200,34550,34822.46,92.81,-53671,-79202,35183,34866,34533,34216,33883,35025,34375,15645,10350,5000,26940,50,1,257164985,89236,8.93,0.52,12,0.15,3887.00,66498.00,42400,20240219,-18.16,29000,20230711,19.66,42400,-18.16,20240219,32950,5.31,20240117,42400,-18.16,20240219,29000,19.66,20230711,0.04,N,030200,5000,15644 억,,116949528,N,N,380,N,00,N
20240424,140408,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34500,-50,5,-0.14,10585534550,303567,63.68,34950,35200,34500,44900,24200,34550,34870.50,92.84,-17386,-36694,35183,34866,34533,34216,33883,35025,34375,15645,10350,5000,26940,50,1,257164985,88722,8.88,0.52,12,0.12,3887.00,66498.00,42400,20240219,-18.63,29000,20230711,18.97,42400,-18.63,20240219,32950,4.70,20240117,42400,-18.63,20240219,29000,18.97,20230711,0.04,N,030200,5000,15644 억,,116985813,N,N,380,N,00,N
20240424,130413,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34600,50,2,0.14,9580010350,274473,57.58,34950,35200,34500,44900,24200,34550,34903.29,92.85,-3308,-22491,35183,34866,34533,34216,33883,35025,34375,15645,10350,5000,26940,50,1,257164985,88979,8.90,0.52,12,0.11,3887.00,66498.00,42400,20240219,-18.40,29000,20230711,19.31,42400,-18.40,20240219,32950,5.01,20240117,42400,-18.40,20240219,29000,19.31,20230711,0.04,N,030200,5000,15644 억,,116999891,N,N,380,N,00,N
20240424,120409,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34700,150,2,0.43,8027251500,229610,48.17,34950,35200,34600,44900,24200,34550,34960.37,92.86,12482,-5306,35183,34866,34533,34216,33883,35025,34375,15645,10350,5000,26940,50,1,257164985,89236,8.93,0.52,12,0.09,3887.00,66498.00,42400,20240219,-18.16,29000,20230711,19.66,42400,-18.16,20240219,32950,5.31,20240117,42400,-18.16,20240219,29000,19.66,20230711,0.04,N,030200,5000,15644 억,,117015681,N,N,380,N,00,N
20240424,110408,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34800,250,2,0.72,6907724350,197369,41.40,34950,35200,34750,44900,24200,34550,34999.03,92.86,13763,-1086,35183,34866,34533,34216,33883,35025,34375,15645,10350,5000,26940,50,1,257164985,89493,8.95,0.52,12,0.08,3887.00,66498.00,42400,20240219,-17.92,29000,20230711,20.00,42400,-17.92,20240219,32950,5.61,20240117,42400,-17.92,20240219,29000,20.00,20230711,0.04,N,030200,5000,15644 억,,117016962,N,N,380,N,00,N
20240424,100407,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34950,400,2,1.16,5181174200,147889,31.02,34950,35200,34850,44900,24200,34550,35034.21,92.87,27394,9278,35183,34866,34533,34216,33883,35025,34375,15645,10350,5000,26940,50,1,257164985,89879,8.99,0.53,12,0.06,3887.00,66498.00,42400,20240219,-17.57,29000,20230711,20.52,42400,-17.57,20240219,32950,6.07,20240117,42400,-17.57,20240219,29000,20.52,20230711,0.04,N,030200,5000,15644 억,,117030593,N,N,380,N,00,N
20240424,090408,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,35000,450,2,1.30,1007903000,28803,6.04,34950,35150,34850,44900,24200,34550,34992.99,92.87,28922,10297,35183,34866,34533,34216,33883,35025,34375,15645,10350,5000,26940,50,1,257164985,90008,9.00,0.53,12,0.01,3887.00,66498.00,42400,20240219,-17.45,29000,20230711,20.69,42400,-17.45,20240219,32950,6.22,20240117,42400,-17.45,20240219,29000,20.69,20230711,0.04,N,030200,5000,15644 억,,117032121,N,N,380,N,00,N
20240423,160359,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34550,250,2,0.73,16423628800,475859,68.41,34350,34850,34200,44550,24050,34300,34513.65,92.85,-14860,-56173,35133,34716,34233,33816,33333,34925,34025,15645,10250,5000,26750,50,1,257164985,88851,8.89,0.52,12,0.19,3887.00,66498.00,42400,20240219,-18.51,29000,20230711,19.14,42400,-18.51,20240219,32950,4.86,20240117,42400,-18.51,20240219,29000,19.14,20230711,0.04,N,030200,5000,15644 억,,117002756,N,N,380,N,00,N
20240423,150407,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34400,100,2,0.29,13675003150,396205,56.96,34350,34850,34200,44550,24050,34300,34514.99,92.87,8514,-50949,35133,34716,34233,33816,33333,34925,34025,15645,10250,5000,26750,50,1,257164985,88465,8.85,0.52,12,0.15,3887.00,66498.00,42400,20240219,-18.87,29000,20230711,18.62,42400,-18.87,20240219,32950,4.40,20240117,42400,-18.87,20240219,29000,18.62,20230711,0.04,N,030200,5000,15644 억,,117026130,N,N,897,N,00,N
20240423,140408,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34550,250,2,0.73,11419648900,330737,47.55,34350,34850,34200,44550,24050,34300,34527.92,92.88,18841,-45160,35133,34716,34233,33816,33333,34925,34025,15645,10250,5000,26750,50,1,257164985,88851,8.89,0.52,12,0.13,3887.00,66498.00,42400,20240219,-18.51,29000,20230711,19.14,42400,-18.51,20240219,32950,4.86,20240117,42400,-18.51,20240219,29000,19.14,20230711,0.04,N,030200,5000,15644 억,,117036457,N,N,897,N,00,N
20240423,130405,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34550,250,2,0.73,9958353800,288452,41.47,34350,34850,34200,44550,24050,34300,34523.47,92.88,24435,-33723,35133,34716,34233,33816,33333,34925,34025,15645,10250,5000,26750,50,1,257164985,88851,8.89,0.52,12,0.11,3887.00,66498.00,42400,20240219,-18.51,29000,20230711,19.14,42400,-18.51,20240219,32950,4.86,20240117,42400,-18.51,20240219,29000,19.14,20230711,0.04,N,030200,5000,15644 억,,117042051,N,N,897,N,00,N
20240423,120406,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34550,250,2,0.73,8674265950,251286,36.13,34350,34850,34200,44550,24050,34300,34519.53,92.88,23270,-30490,35133,34716,34233,33816,33333,34925,34025,15645,10250,5000,26750,50,1,257164985,88851,8.89,0.52,12,0.10,3887.00,66498.00,42400,20240219,-18.51,29000,20230711,19.14,42400,-18.51,20240219,32950,4.86,20240117,42400,-18.51,20240219,29000,19.14,20230711,0.04,N,030200,5000,15644 억,,117040886,N,N,897,N,00,N
20240423,110405,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34500,200,2,0.58,7505799300,217477,31.27,34350,34850,34200,44550,24050,34300,34513.12,92.88,25700,-24035,35133,34716,34233,33816,33333,34925,34025,15645,10250,5000,26750,50,1,257164985,88722,8.88,0.52,12,0.08,3887.00,66498.00,42400,20240219,-18.63,29000,20230711,18.97,42400,-18.63,20240219,32950,4.70,20240117,42400,-18.63,20240219,29000,18.97,20230711,0.04,N,030200,5000,15644 억,,117043316,N,N,897,N,00,N
20240423,100406,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34650,350,2,1.02,5372177950,155672,22.38,34350,34850,34200,44550,24050,34300,34509.66,92.89,28521,-7997,35133,34716,34233,33816,33333,34925,34025,15645,10250,5000,26750,50,1,257164985,89108,8.91,0.52,12,0.06,3887.00,66498.00,42400,20240219,-18.28,29000,20230711,19.48,42400,-18.28,20240219,32950,5.16,20240117,42400,-18.28,20240219,29000,19.48,20230711,0.04,N,030200,5000,15644 억,,117046137,N,N,897,N,00,N
20240423,090406,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34250,-50,5,-0.15,780623100,22741,3.27,34350,34400,34250,44550,24050,34300,34326.74,92.87,2649,-10056,35133,34716,34233,33816,33333,34925,34025,15645,10250,5000,26750,50,1,257164985,88079,8.81,0.52,12,0.01,3887.00,66498.00,42400,20240219,-19.22,29000,20230711,18.10,42400,-19.22,20240219,32950,3.95,20240117,42400,-19.22,20240219,29000,18.10,20230711,0.04,N,030200,5000,15644 억,,117020265,N,N,897,N,00,N
20240422,160406,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34300,1000,2,3.00,23798264800,695158,89.83,33850,34650,33750,43250,23350,33300,34234.70,92.86,-75473,40728,33966,33632,33316,32982,32666,33475,32825,15645,9950,5000,25970,50,1,257164985,88208,8.82,0.52,12,0.27,3887.00,66498.00,42400,20240219,-19.10,29000,20230711,18.28,42400,-19.10,20240219,32950,4.10,20240117,42400,-19.10,20240219,29000,18.28,20230711,0.04,N,030200,5000,15644 억,,117017616,N,N,897,N,00,N
20240422,150404,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34250,950,2,2.85,21790903550,636616,82.26,33850,34650,33750,43250,23350,33300,34229.74,92.88,-52624,54671,33966,33632,33316,32982,32666,33475,32825,15645,9950,5000,25970,50,1,257164985,88079,8.81,0.52,12,0.25,3887.00,66498.00,42400,20240219,-19.22,29000,20230711,18.10,42400,-19.22,20240219,32950,3.95,20240117,42400,-19.22,20240219,29000,18.10,20230711,0.04,N,030200,5000,15644 억,,117040465,N,N,1138,N,00,N
20240422,140405,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34300,1000,2,3.00,18868070250,551335,71.24,33850,34650,33750,43250,23350,33300,34223.05,92.91,-14504,65200,33966,33632,33316,32982,32666,33475,32825,15645,9950,5000,25970,50,1,257164985,88208,8.82,0.52,12,0.21,3887.00,66498.00,42400,20240219,-19.10,29000,20230711,18.28,42400,-19.10,20240219,32950,4.10,20240117,42400,-19.10,20240219,29000,18.28,20230711,0.04,N,030200,5000,15644 억,,117078585,N,N,1138,N,00,N
20240422,130403,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34250,950,2,2.85,16275216050,475718,61.47,33850,34650,33750,43250,23350,33300,34212.52,92.94,15827,81296,33966,33632,33316,32982,32666,33475,32825,15645,9950,5000,25970,50,1,257164985,88079,8.81,0.52,12,0.18,3887.00,66498.00,42400,20240219,-19.22,29000,20230711,18.10,42400,-19.22,20240219,32950,3.95,20240117,42400,-19.22,20240219,29000,18.10,20230711,0.04,N,030200,5000,15644 억,,117108916,N,N,1138,N,00,N
20240422,120404,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34250,950,2,2.85,14532500250,424757,54.89,33850,34650,33750,43250,23350,33300,34214.37,92.94,16973,83105,33966,33632,33316,32982,32666,33475,32825,15645,9950,5000,25970,50,1,257164985,88079,8.81,0.52,12,0.17,3887.00,66498.00,42400,20240219,-19.22,29000,20230711,18.10,42400,-19.22,20240219,32950,3.95,20240117,42400,-19.22,20240219,29000,18.10,20230711,0.04,N,030200,5000,15644 억,,117110062,N,N,1138,N,00,N
20240422,110404,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34500,1200,2,3.60,10874652200,318562,41.16,33850,34550,33750,43250,23350,33300,34137.54,92.95,28391,79091,33966,33632,33316,32982,32666,33475,32825,15645,9950,5000,25970,50,1,257164985,88722,8.88,0.52,12,0.12,3887.00,66498.00,42400,20240219,-18.63,29000,20230711,18.97,42400,-18.63,20240219,32950,4.70,20240117,42400,-18.63,20240219,29000,18.97,20230711,0.04,N,030200,5000,15644 억,,117121480,N,N,1138,N,00,N
20240422,100405,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34200,900,2,2.70,7127942350,209383,27.06,33850,34250,33750,43250,23350,33300,34043.75,92.94,25593,62650,33966,33632,33316,32982,32666,33475,32825,15645,9950,5000,25970,50,1,257164985,87950,8.80,0.51,12,0.08,3887.00,66498.00,42400,20240219,-19.34,29000,20230711,17.93,42400,-19.34,20240219,32950,3.79,20240117,42400,-19.34,20240219,29000,17.93,20230711,0.04,N,030200,5000,15644 억,,117118682,N,N,1138,N,00,N
20240422,090404,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33850,550,2,1.65,1677663300,49510,6.40,33850,34050,33750,43250,23350,33300,33889.17,92.93,13163,28244,33966,33632,33316,32982,32666,33475,32825,15645,9950,5000,25970,50,1,257164985,87050,8.71,0.51,12,0.02,3887.00,66498.00,42400,20240219,-20.17,29000,20230711,16.72,42400,-20.17,20240219,32950,2.73,20240117,42400,-20.17,20240219,29000,16.72,20230711,0.04,N,030200,5000,15644 억,,117106252,N,N,1138,N,00,N
20240419,160349,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33300,-350,5,-1.04,23282731400,699888,117.54,33350,33650,33000,43700,23600,33650,33266.36,92.96,-7656,-136863,34583,34116,33733,33266,32883,33925,33075,15645,10050,5000,26240,50,1,257164985,85636,8.57,0.50,12,0.27,3887.00,66498.00,42400,20240219,-21.46,29000,20230711,14.83,42400,-21.46,20240219,32950,1.06,20240117,42400,-21.46,20240219,29000,14.83,20230711,0.04,N,030200,5000,15644 억,,117135066,N,N,1138,N,00,N
20240419,150351,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33300,-350,5,-1.04,21452651800,644939,108.31,33350,33650,33000,43700,23600,33650,33263.07,92.92,-47947,-130164,34583,34116,33733,33266,32883,33925,33075,15645,10050,5000,26240,50,1,257164985,85636,8.57,0.50,12,0.25,3887.00,66498.00,42400,20240219,-21.46,29000,20230711,14.83,42400,-21.46,20240219,32950,1.06,20240117,42400,-21.46,20240219,29000,14.83,20230711,0.04,N,030200,5000,15644 억,,117094775,N,N,7412,N,00,N
20240419,140347,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33300,-350,5,-1.04,18123831950,544869,91.51,33350,33650,33000,43700,23600,33650,33262.73,92.92,-55168,-124311,34583,34116,33733,33266,32883,33925,33075,15645,10050,5000,26240,50,1,257164985,85636,8.57,0.50,12,0.21,3887.00,66498.00,42400,20240219,-21.46,29000,20230711,14.83,42400,-21.46,20240219,32950,1.06,20240117,42400,-21.46,20240219,29000,14.83,20230711,0.04,N,030200,5000,15644 억,,117087554,N,N,7412,N,00,N
20240419,130350,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33300,-350,5,-1.04,15208169100,457144,76.77,33350,33650,33000,43700,23600,33650,33267.78,92.94,-24164,-83608,34583,34116,33733,33266,32883,33925,33075,15645,10050,5000,26240,50,1,257164985,85636,8.57,0.50,12,0.18,3887.00,66498.00,42400,20240219,-21.46,29000,20230711,14.83,42400,-21.46,20240219,32950,1.06,20240117,42400,-21.46,20240219,29000,14.83,20230711,0.04,N,030200,5000,15644 억,,117118558,N,N,7412,N,00,N
20240419,120348,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33250,-400,5,-1.19,13711256600,412158,69.22,33350,33650,33000,43700,23600,33650,33266.99,92.95,-21701,-80451,34583,34116,33733,33266,32883,33925,33075,15645,10050,5000,26240,50,1,257164985,85507,8.55,0.50,12,0.16,3887.00,66498.00,42400,20240219,-21.58,29000,20230711,14.66,42400,-21.58,20240219,32950,0.91,20240117,42400,-21.58,20240219,29000,14.66,20230711,0.04,N,030200,5000,15644 억,,117121021,N,N,7412,N,00,N
20240419,110351,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33200,-450,5,-1.34,9951241900,298554,50.14,33350,33650,33150,43700,23600,33650,33331.46,92.97,7132,-51362,34583,34116,33733,33266,32883,33925,33075,15645,10050,5000,26240,50,1,257164985,85379,8.54,0.50,12,0.12,3887.00,66498.00,42400,20240219,-21.70,29000,20230711,14.48,42400,-21.70,20240219,32950,0.76,20240117,42400,-21.70,20240219,29000,14.48,20230711,0.04,N,030200,5000,15644 억,,117149854,N,N,7412,N,00,N
20240419,100350,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33300,-350,5,-1.04,7741782300,232075,38.98,33350,33650,33150,43700,23600,33650,33358.96,92.97,14277,-36300,34583,34116,33733,33266,32883,33925,33075,15645,10050,5000,26240,50,1,257164985,85636,8.57,0.50,12,0.09,3887.00,66498.00,42400,20240219,-21.46,29000,20230711,14.83,42400,-21.46,20240219,32950,1.06,20240117,42400,-21.46,20240219,29000,14.83,20230711,0.04,N,030200,5000,15644 억,,117156999,N,N,7412,N,00,N
20240419,090347,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33500,-150,5,-0.45,1365769300,40909,6.87,33350,33650,33300,43700,23600,33650,33385.53,92.96,2183,-16059,34583,34116,33733,33266,32883,33925,33075,15645,10050,5000,26240,50,1,257164985,86150,8.62,0.50,12,0.02,3887.00,66498.00,42400,20240219,-20.99,29000,20230711,15.52,42400,-20.99,20240219,32950,1.67,20240117,42400,-20.99,20240219,29000,15.52,20230711,0.04,N,030200,5000,15644 억,,117144905,N,N,7412,N,00,N
20240418,160346,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33650,50,2,0.15,19866043500,590065,89.30,34000,34200,33350,43650,23550,33600,33667.60,92.93,-23390,7369,35000,34300,33850,33150,32700,34075,32925,15645,10050,5000,26200,50,1,257164985,86536,8.66,0.51,12,0.23,3887.00,66498.00,42400,20240219,-20.64,29000,20230711,16.03,42400,-20.64,20240219,32950,2.12,20240117,42400,-20.64,20240219,29000,16.03,20230711,0.04,N,030200,5000,15644 억,,117107330,N,N,7412,N,00,N
20240418,150348,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33550,-50,5,-0.15,16672440550,494977,74.91,34000,34200,33350,43650,23550,33600,33683.27,92.96,5556,-3845,35000,34300,33850,33150,32700,34075,32925,15645,10050,5000,26200,50,1,257164985,86279,8.63,0.50,12,0.19,3887.00,66498.00,42400,20240219,-20.87,29000,20230711,15.69,42400,-20.87,20240219,32950,1.82,20240117,42400,-20.87,20240219,29000,15.69,20230711,0.04,N,030200,5000,15644 억,,117136276,N,N,16,N,00,N
20240418,140348,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33500,-100,5,-0.30,12196163050,361683,54.74,34000,34200,33500,43650,23550,33600,33720.60,92.95,-4227,-15049,35000,34300,33850,33150,32700,34075,32925,15645,10050,5000,26200,50,1,257164985,86150,8.62,0.50,12,0.14,3887.00,66498.00,42400,20240219,-20.99,29000,20230711,15.52,42400,-20.99,20240219,32950,1.67,20240117,42400,-20.99,20240219,29000,15.52,20230711,0.04,N,030200,5000,15644 억,,117126493,N,N,16,N,00,N
20240418,130348,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33600,0,3,0.00,10087572850,298938,45.24,34000,34200,33500,43650,23550,33600,33744.72,92.95,-7119,-12796,35000,34300,33850,33150,32700,34075,32925,15645,10050,5000,26200,50,1,257164985,86407,8.64,0.51,12,0.12,3887.00,66498.00,42400,20240219,-20.75,29000,20230711,15.86,42400,-20.75,20240219,32950,1.97,20240117,42400,-20.75,20240219,29000,15.86,20230711,0.04,N,030200,5000,15644 억,,117123601,N,N,16,N,00,N
20240418,120348,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33650,50,2,0.15,7816608050,231431,35.03,34000,34200,33500,43650,23550,33600,33775.15,92.95,-7202,-11640,35000,34300,33850,33150,32700,34075,32925,15645,10050,5000,26200,50,1,257164985,86536,8.66,0.51,12,0.09,3887.00,66498.00,42400,20240219,-20.64,29000,20230711,16.03,42400,-20.64,20240219,32950,2.12,20240117,42400,-20.64,20240219,29000,16.03,20230711,0.04,N,030200,5000,15644 억,,117123518,N,N,16,N,00,N
20240418,110348,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33700,100,2,0.30,6159354000,182224,27.58,34000,34200,33500,43650,23550,33600,33801.05,92.95,-6579,-11786,35000,34300,33850,33150,32700,34075,32925,15645,10050,5000,26200,50,1,257164985,86665,8.67,0.51,12,0.07,3887.00,66498.00,42400,20240219,-20.52,29000,20230711,16.21,42400,-20.52,20240219,32950,2.28,20240117,42400,-20.52,20240219,29000,16.21,20230711,0.04,N,030200,5000,15644 억,,117124141,N,N,16,N,00,N
20240418,100349,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33850,250,2,0.74,3940132750,116542,17.64,34000,34200,33500,43650,23550,33600,33808.77,92.95,-6485,-10926,35000,34300,33850,33150,32700,34075,32925,15645,10050,5000,26200,50,1,257164985,87050,8.71,0.51,12,0.05,3887.00,66498.00,42400,20240219,-20.17,29000,20230711,16.72,42400,-20.17,20240219,32950,2.73,20240117,42400,-20.17,20240219,29000,16.72,20230711,0.04,N,030200,5000,15644 억,,117124235,N,N,16,N,00,N
20240418,090348,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33850,250,2,0.74,1312652650,38669,5.85,34000,34200,33650,43650,23550,33600,33946.26,92.96,11226,9935,35000,34300,33850,33150,32700,34075,32925,15645,10050,5000,26200,50,1,257164985,87050,8.71,0.51,12,0.02,3887.00,66498.00,42400,20240219,-20.17,29000,20230711,16.72,42400,-20.17,20240219,32950,2.73,20240117,42400,-20.17,20240219,29000,16.72,20230711,0.04,N,030200,5000,15644 억,,117141946,N,N,16,N,00,N
20240417,160343,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33600,-650,5,-1.90,21626170650,641486,90.01,34300,34550,33400,44500,24000,34250,33712.52,92.97,-109952,-203286,35283,34766,34383,33866,33483,34575,33675,15645,10250,5000,26710,50,1,257164985,86407,8.64,0.51,12,0.25,3887.00,66498.00,42400,20240219,-20.75,29000,20230711,15.86,42400,-20.75,20240219,32950,1.97,20240117,42400,-20.75,20240219,29000,15.86,20230711,0.04,N,030200,5000,15644 억,,117149115,N,N,16,N,00,N
20240417,150350,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33600,-650,5,-1.90,18092340150,536122,75.22,34300,34550,33500,44500,24000,34250,33746.55,92.96,-122612,-181222,35283,34766,34383,33866,33483,34575,33675,15645,10250,5000,26710,50,1,257164985,86407,8.64,0.51,12,0.21,3887.00,66498.00,42400,20240219,-20.75,29000,20230711,15.86,42400,-20.75,20240219,32950,1.97,20240117,42400,-20.75,20240219,29000,15.86,20230711,0.04,N,030200,5000,15644 억,,117136455,N,N,1688,N,00,N
20240417,140347,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33650,-600,5,-1.75,15289141900,452697,63.52,34300,34550,33500,44500,24000,34250,33773.30,92.98,-92611,-141654,35283,34766,34383,33866,33483,34575,33675,15645,10250,5000,26710,50,1,257164985,86536,8.66,0.51,12,0.18,3887.00,66498.00,42400,20240219,-20.64,29000,20230711,16.03,42400,-20.64,20240219,32950,2.12,20240117,42400,-20.64,20240219,29000,16.03,20230711,0.04,N,030200,5000,15644 억,,117166456,N,N,1688,N,00,N
20240417,130349,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33600,-650,5,-1.90,13357822500,395213,55.45,34300,34550,33500,44500,24000,34250,33798.88,92.99,-85892,-118702,35283,34766,34383,33866,33483,34575,33675,15645,10250,5000,26710,50,1,257164985,86407,8.64,0.51,12,0.15,3887.00,66498.00,42400,20240219,-20.75,29000,20230711,15.86,42400,-20.75,20240219,32950,1.97,20240117,42400,-20.75,20240219,29000,15.86,20230711,0.04,N,030200,5000,15644 억,,117173175,N,N,1688,N,00,N
20240417,120349,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33750,-500,5,-1.46,12013033400,355288,49.85,34300,34550,33500,44500,24000,34250,33811.92,92.99,-85320,-117965,35283,34766,34383,33866,33483,34575,33675,15645,10250,5000,26710,50,1,257164985,86793,8.68,0.51,12,0.14,3887.00,66498.00,42400,20240219,-20.40,29000,20230711,16.38,42400,-20.40,20240219,32950,2.43,20240117,42400,-20.40,20240219,29000,16.38,20230711,0.04,N,030200,5000,15644 억,,117173747,N,N,1688,N,00,N
20240417,110351,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33600,-650,5,-1.90,10209220050,301629,42.32,34300,34550,33550,44500,24000,34250,33846.75,92.99,-78865,-110397,35283,34766,34383,33866,33483,34575,33675,15645,10250,5000,26710,50,1,257164985,86407,8.64,0.51,12,0.12,3887.00,66498.00,42400,20240219,-20.75,29000,20230711,15.86,42400,-20.75,20240219,32950,1.97,20240117,42400,-20.75,20240219,29000,15.86,20230711,0.04,N,030200,5000,15644 억,,117180202,N,N,1688,N,00,N
20240417,100346,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,33700,-550,5,-1.61,6805952100,200552,28.14,34300,34550,33600,44500,24000,34250,33935.87,93.01,-53328,-82645,35283,34766,34383,33866,33483,34575,33675,15645,10250,5000,26710,50,1,257164985,86665,8.67,0.51,12,0.08,3887.00,66498.00,42400,20240219,-20.52,29000,20230711,16.21,42400,-20.52,20240219,32950,2.28,20240117,42400,-20.52,20240219,29000,16.21,20230711,0.04,N,030200,5000,15644 억,,117205739,N,N,1688,N,00,N
20240417,090346,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34300,50,2,0.15,745807900,21727,3.05,34300,34550,34200,44500,24000,34250,34326.84,93.06,1692,-4578,35283,34766,34383,33866,33483,34575,33675,15645,10250,5000,26710,50,1,257164985,88208,8.82,0.52,12,0.01,3887.00,66498.00,42400,20240219,-19.10,29000,20230711,18.28,42400,-19.10,20240219,32950,4.10,20240117,42400,-19.10,20240219,29000,18.28,20230711,0.04,N,030200,5000,15644 억,,117260759,N,N,1688,N,00,N
20240416,160350,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34250,-200,5,-0.58,22824364700,663737,121.47,34400,34900,34000,44750,24150,34450,34387.69,93.06,-1781,-141868,34916,34682,34366,34132,33816,34800,34250,15645,10300,5000,26870,50,1,257164985,88079,8.81,0.52,12,0.26,3887.00,66498.00,42400,20240219,-19.22,29000,20230711,18.10,42400,-19.22,20240219,32950,3.95,20240117,42400,-19.22,20240219,29000,18.10,20230711,0.04,N,030200,5000,15644 억,,117264393,N,N,1688,N,00,N
20240416,150346,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34350,-100,5,-0.29,20243957250,588458,107.70,34400,34900,34000,44750,24150,34450,34401.70,93.06,2346,-130379,34916,34682,34366,34132,33816,34800,34250,15645,10300,5000,26870,50,1,257164985,88336,8.84,0.52,12,0.23,3887.00,66498.00,42400,20240219,-18.99,29000,20230711,18.45,42400,-18.99,20240219,32950,4.25,20240117,42400,-18.99,20240219,29000,18.45,20230711,0.04,N,030200,5000,15644 억,,117268520,N,N,16076,N,00,N
20240416,140346,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34200,-250,5,-0.73,17192277300,499332,91.38,34400,34900,34000,44750,24150,34450,34430.55,93.06,-982,-100611,34916,34682,34366,34132,33816,34800,34250,15645,10300,5000,26870,50,1,257164985,87950,8.80,0.51,12,0.19,3887.00,66498.00,42400,20240219,-19.34,29000,20230711,17.93,42400,-19.34,20240219,32950,3.79,20240117,42400,-19.34,20240219,29000,17.93,20230711,0.04,N,030200,5000,15644 억,,117265192,N,N,16076,N,00,N
20240416,130348,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34100,-350,5,-1.02,14121191650,409330,74.91,34400,34900,34100,44750,24150,34450,34498.31,93.07,8926,-81303,34916,34682,34366,34132,33816,34800,34250,15645,10300,5000,26870,50,1,257164985,87693,8.77,0.51,12,0.16,3887.00,66498.00,42400,20240219,-19.58,29000,20230711,17.59,42400,-19.58,20240219,32950,3.49,20240117,42400,-19.58,20240219,29000,17.59,20230711,0.04,N,030200,5000,15644 억,,117275100,N,N,16076,N,00,N
20240416,120348,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34250,-200,5,-0.58,11974114950,346553,63.42,34400,34900,34200,44750,24150,34450,34552.05,93.06,1096,-73205,34916,34682,34366,34132,33816,34800,34250,15645,10300,5000,26870,50,1,257164985,88079,8.81,0.52,12,0.13,3887.00,66498.00,42400,20240219,-19.22,29000,20230711,18.10,42400,-19.22,20240219,32950,3.95,20240117,42400,-19.22,20240219,29000,18.10,20230711,0.04,N,030200,5000,15644 억,,117267270,N,N,16076,N,00,N
20240416,110347,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34400,-50,5,-0.15,9946354150,287425,52.60,34400,34900,34300,44750,24150,34450,34605.05,93.07,7057,-52891,34916,34682,34366,34132,33816,34800,34250,15645,10300,5000,26870,50,1,257164985,88465,8.85,0.52,12,0.11,3887.00,66498.00,42400,20240219,-18.87,29000,20230711,18.62,42400,-18.87,20240219,32950,4.40,20240117,42400,-18.87,20240219,29000,18.62,20230711,0.04,N,030200,5000,15644 억,,117273231,N,N,16076,N,00,N
20240416,100343,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34650,200,2,0.58,7399179500,213660,39.10,34400,34900,34300,44750,24150,34450,34630.63,93.07,17429,-24240,34916,34682,34366,34132,33816,34800,34250,15645,10300,5000,26870,50,1,257164985,89108,8.91,0.52,12,0.08,3887.00,66498.00,42400,20240219,-18.28,29000,20230711,19.48,42400,-18.28,20240219,32950,5.16,20240117,42400,-18.28,20240219,29000,19.48,20230711,0.04,N,030200,5000,15644 억,,117283603,N,N,16076,N,00,N
20240416,090343,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34650,200,2,0.58,1561267750,45077,8.25,34400,34900,34300,44750,24150,34450,34635.61,93.07,17289,10436,34916,34682,34366,34132,33816,34800,34250,15645,10300,5000,26870,50,1,257164985,89108,8.91,0.52,12,0.02,3887.00,66498.00,42400,20240219,-18.28,29000,20230711,19.48,42400,-18.28,20240219,32950,5.16,20240117,42400,-18.28,20240219,29000,19.48,20230711,0.04,N,030200,5000,15644 억,,117283463,N,N,16076,N,00,N
20240415,160342,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34450,-150,5,-0.43,15766038800,459145,50.32,34300,34600,34050,44950,24250,34600,34337.80,93.08,-53113,-80240,35933,35266,34783,34116,33633,35025,33875,15645,10350,5000,26980,50,1,257164985,88593,8.86,0.52,12,0.18,3887.00,66498.00,42400,20240219,-18.75,29000,20230711,18.79,42400,-18.75,20240219,32950,4.55,20240117,42400,-18.75,20240219,29000,18.79,20230711,0.04,N,030200,5000,15644 억,,117294312,N,N,16076,N,00,N
20240415,150345,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34500,-100,5,-0.29,13398563550,390411,42.78,34300,34600,34050,44950,24250,34600,34319.12,93.08,-50580,-70069,35933,35266,34783,34116,33633,35025,33875,15645,10350,5000,26980,50,1,257164985,88722,8.88,0.52,12,0.15,3887.00,66498.00,42400,20240219,-18.63,29000,20230711,18.97,42400,-18.63,20240219,32950,4.70,20240117,42400,-18.63,20240219,29000,18.97,20230711,0.04,N,030200,5000,15644 억,,117296845,N,N,8575,N,00,N
20240415,140341,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34450,-150,5,-0.43,11056741800,322354,35.33,34300,34550,34050,44950,24250,34600,34300.00,93.10,-29953,-42673,35933,35266,34783,34116,33633,35025,33875,15645,10350,5000,26980,50,1,257164985,88593,8.86,0.52,12,0.13,3887.00,66498.00,42400,20240219,-18.75,29000,20230711,18.79,42400,-18.75,20240219,32950,4.55,20240117,42400,-18.75,20240219,29000,18.79,20230711,0.04,N,030200,5000,15644 억,,117317472,N,N,8575,N,00,N
20240415,130340,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34500,-100,5,-0.29,9553820900,278736,30.55,34300,34550,34050,44950,24250,34600,34275.52,93.12,-10297,-23345,35933,35266,34783,34116,33633,35025,33875,15645,10350,5000,26980,50,1,257164985,88722,8.88,0.52,12,0.11,3887.00,66498.00,42400,20240219,-18.63,29000,20230711,18.97,42400,-18.63,20240219,32950,4.70,20240117,42400,-18.63,20240219,29000,18.97,20230711,0.04,N,030200,5000,15644 억,,117337128,N,N,8575,N,00,N
20240415,120343,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34300,-300,5,-0.87,8308183200,242533,26.58,34300,34550,34050,44950,24250,34600,34255.89,93.13,1381,-11605,35933,35266,34783,34116,33633,35025,33875,15645,10350,5000,26980,50,1,257164985,88208,8.82,0.52,12,0.09,3887.00,66498.00,42400,20240219,-19.10,29000,20230711,18.28,42400,-19.10,20240219,32950,4.10,20240117,42400,-19.10,20240219,29000,18.28,20230711,0.04,N,030200,5000,15644 억,,117348806,N,N,8575,N,00,N
20240415,110343,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34300,-300,5,-0.87,6826400300,199329,21.84,34300,34550,34050,44950,24250,34600,34246.90,93.13,9314,-3502,35933,35266,34783,34116,33633,35025,33875,15645,10350,5000,26980,50,1,257164985,88208,8.82,0.52,12,0.08,3887.00,66498.00,42400,20240219,-19.10,29000,20230711,18.28,42400,-19.10,20240219,32950,4.10,20240117,42400,-19.10,20240219,29000,18.28,20230711,0.04,N,030200,5000,15644 억,,117356739,N,N,8575,N,00,N
20240415,100343,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34300,-300,5,-0.87,4987464700,145567,15.95,34300,34550,34050,44950,24250,34600,34262.33,93.13,6304,-2096,35933,35266,34783,34116,33633,35025,33875,15645,10350,5000,26980,50,1,257164985,88208,8.82,0.52,12,0.06,3887.00,66498.00,42400,20240219,-19.10,29000,20230711,18.28,42400,-19.10,20240219,32950,4.10,20240117,42400,-19.10,20240219,29000,18.28,20230711,0.04,N,030200,5000,15644 억,,117353729,N,N,8575,N,00,N
20240415,090344,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34100,-500,5,-1.45,1195240850,34940,3.83,34300,34550,34050,44950,24250,34600,34208.38,93.13,8195,4447,35933,35266,34783,34116,33633,35025,33875,15645,10350,5000,26980,50,1,257164985,87693,8.77,0.51,12,0.01,3887.00,66498.00,42400,20240219,-19.58,29000,20230711,17.59,42400,-19.58,20240219,32950,3.49,20240117,42400,-19.58,20240219,29000,17.59,20230711,0.04,N,030200,5000,15644 억,,117355620,N,N,8575,N,00,N
20240412,160342,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34600,-800,5,-2.26,31585705250,911528,81.15,35050,35450,34300,46000,24800,35400,34651.38,93.12,-1873,-184105,36433,35916,35233,34716,34033,36175,34975,15645,10600,5000,27610,50,1,257164985,88979,8.90,0.52,12,0.35,3887.00,66498.00,42400,20240219,-18.40,29000,20230711,19.31,42400,-18.40,20240219,32950,5.01,20240117,42400,-18.40,20240219,29000,19.31,20230711,0.04,N,030200,5000,15644 억,,117345013,N,N,8575,N,00,N
20240412,150341,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34650,-750,5,-2.12,28044456900,809236,72.05,35050,35450,34300,46000,24800,35400,34655.44,93.11,-12993,-199606,36433,35916,35233,34716,34033,36175,34975,15645,10600,5000,27610,50,1,257164985,89108,8.91,0.52,12,0.31,3887.00,66498.00,42400,20240219,-18.28,29000,20230711,19.48,42400,-18.28,20240219,32950,5.16,20240117,42400,-18.28,20240219,29000,19.48,20230711,0.04,N,030200,5000,15644 억,,117333893,N,N,11199,N,00,N
20240412,140342,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34600,-800,5,-2.26,24842089050,716529,63.79,35050,35450,34300,46000,24800,35400,34670.00,93.09,-46829,-196645,36433,35916,35233,34716,34033,36175,34975,15645,10600,5000,27610,50,1,257164985,88979,8.90,0.52,12,0.28,3887.00,66498.00,42400,20240219,-18.40,29000,20230711,19.31,42400,-18.40,20240219,32950,5.01,20240117,42400,-18.40,20240219,29000,19.31,20230711,0.04,N,030200,5000,15644 억,,117300057,N,N,11199,N,00,N
20240412,130339,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34500,-900,5,-2.54,21596254200,622504,55.42,35050,35450,34300,46000,24800,35400,34692.51,93.08,-61486,-195417,36433,35916,35233,34716,34033,36175,34975,15645,10600,5000,27610,50,1,257164985,88722,8.88,0.52,12,0.24,3887.00,66498.00,42400,20240219,-18.63,29000,20230711,18.97,42400,-18.63,20240219,32950,4.70,20240117,42400,-18.63,20240219,29000,18.97,20230711,0.04,N,030200,5000,15644 억,,117285400,N,N,11199,N,00,N
20240412,120341,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34650,-750,5,-2.12,18980184550,546677,48.67,35050,35450,34300,46000,24800,35400,34719.14,93.07,-67896,-167208,36433,35916,35233,34716,34033,36175,34975,15645,10600,5000,27610,50,1,257164985,89108,8.91,0.52,12,0.21,3887.00,66498.00,42400,20240219,-18.28,29000,20230711,19.48,42400,-18.28,20240219,32950,5.16,20240117,42400,-18.28,20240219,29000,19.48,20230711,0.04,N,030200,5000,15644 억,,117278990,N,N,11199,N,00,N
20240412,110339,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34400,-1000,5,-2.82,15932520350,458600,40.83,35050,35450,34300,46000,24800,35400,34741.59,93.07,-74162,-159358,36433,35916,35233,34716,34033,36175,34975,15645,10600,5000,27610,50,1,257164985,88465,8.85,0.52,12,0.18,3887.00,66498.00,42400,20240219,-18.87,29000,20230711,18.62,42400,-18.87,20240219,32950,4.40,20240117,42400,-18.87,20240219,29000,18.62,20230711,0.04,N,030200,5000,15644 억,,117272724,N,N,11199,N,00,N
20240412,100340,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,34600,-800,5,-2.26,10108100400,289806,25.80,35050,35450,34550,46000,24800,35400,34878.78,93.11,-17617,-91225,36433,35916,35233,34716,34033,36175,34975,15645,10600,5000,27610,50,1,257164985,88979,8.90,0.52,12,0.11,3887.00,66498.00,42400,20240219,-18.40,29000,20230711,19.31,42400,-18.40,20240219,32950,5.01,20240117,42400,-18.40,20240219,29000,19.31,20230711,0.04,N,030200,5000,15644 억,,117329269,N,N,11199,N,00,N
20240412,090340,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,35200,-200,5,-0.56,1559571150,44288,3.94,35050,35450,35000,46000,24800,35400,35214.14,93.13,13052,-13967,36433,35916,35233,34716,34033,36175,34975,15645,10600,5000,27610,50,1,257164985,90522,9.06,0.53,12,0.02,3887.00,66498.00,42400,20240219,-16.98,29000,20230711,21.38,42400,-16.98,20240219,32950,6.83,20240117,42400,-16.98,20240219,29000,21.38,20230711,0.04,N,030200,5000,15644 억,,117359938,N,N,11199,N,00,N
20240411,160337,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,35400,-1000,5,-2.75,37321510600,1056238,387.62,35100,35750,34550,47300,25500,36400,35334.35,93.05,-124703,-157176,37400,36900,36600,36100,35800,36750,35950,15645,10900,5000,28390,50,1,257164985,91036,9.11,0.53,12,0.41,3887.00,66498.00,42400,20240219,-16.51,29000,20230711,22.07,42400,-16.51,20240219,32950,7.44,20240117,42400,-16.51,20240219,29000,22.07,20230711,0.04,N,030200,5000,15644 억,,117255375,N,N,11192,N,00,N
20240411,150343,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,35550,-850,5,-2.34,28282078300,800898,293.91,35100,35750,34550,47300,25500,36400,35312.94,93.11,-55882,-229272,37400,36900,36600,36100,35800,36750,35950,15645,10900,5000,28390,50,1,257164985,91422,9.15,0.53,12,0.31,3887.00,66498.00,42400,20240219,-16.16,29000,20230711,22.59,42400,-16.16,20240219,32950,7.89,20240117,42400,-16.16,20240219,29000,22.59,20230711,0.04,N,030200,5000,15644 억,,117324196,N,N,4516,N,00,N
20240411,140343,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,35550,-850,5,-2.34,24215144750,686425,251.90,35100,35750,34550,47300,25500,36400,35277.16,93.11,-50550,-185943,37400,36900,36600,36100,35800,36750,35950,15645,10900,5000,28390,50,1,257164985,91422,9.15,0.53,12,0.27,3887.00,66498.00,42400,20240219,-16.16,29000,20230711,22.59,42400,-16.16,20240219,32950,7.89,20240117,42400,-16.16,20240219,29000,22.59,20230711,0.04,N,030200,5000,15644 억,,117329528,N,N,4516,N,00,N
20240411,130335,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,35600,-800,5,-2.20,21714818100,615969,226.05,35100,35750,34550,47300,25500,36400,35253.07,93.12,-37934,-155319,37400,36900,36600,36100,35800,36750,35950,15645,10900,5000,28390,50,1,257164985,91551,9.16,0.54,12,0.24,3887.00,66498.00,42400,20240219,-16.04,29000,20230711,22.76,42400,-16.04,20240219,32950,8.04,20240117,42400,-16.04,20240219,29000,22.76,20230711,0.04,N,030200,5000,15644 억,,117342144,N,N,4516,N,00,N
20240411,120340,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,35600,-800,5,-2.20,19550058300,555209,203.75,35100,35650,34550,47300,25500,36400,35212.04,93.11,-45440,-148984,37400,36900,36600,36100,35800,36750,35950,15645,10900,5000,28390,50,1,257164985,91551,9.16,0.54,12,0.22,3887.00,66498.00,42400,20240219,-16.04,29000,20230711,22.76,42400,-16.04,20240219,32950,8.04,20240117,42400,-16.04,20240219,29000,22.76,20230711,0.04,N,030200,5000,15644 억,,117334638,N,N,4516,N,00,N
20240411,110337,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,35500,-900,5,-2.47,16498998450,469067,172.14,35100,35650,34550,47300,25500,36400,35174.04,93.12,-43706,-122946,37400,36900,36600,36100,35800,36750,35950,15645,10900,5000,28390,50,1,257164985,91294,9.13,0.53,12,0.18,3887.00,66498.00,42400,20240219,-16.27,29000,20230711,22.41,42400,-16.27,20240219,32950,7.74,20240117,42400,-16.27,20240219,29000,22.41,20230711,0.04,N,030200,5000,15644 억,,117336372,N,N,4516,N,00,N
20240411,100340,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,35400,-1000,5,-2.75,12132331650,345960,126.96,35100,35500,34550,47300,25500,36400,35068.54,93.11,-49429,-95636,37400,36900,36600,36100,35800,36750,35950,15645,10900,5000,28390,50,1,257164985,91036,9.11,0.53,12,0.13,3887.00,66498.00,42400,20240219,-16.51,29000,20230711,22.07,42400,-16.51,20240219,32950,7.44,20240117,42400,-16.51,20240219,29000,22.07,20230711,0.04,N,030200,5000,15644 억,,117330649,N,N,4516,N,00,N
20240411,090338,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,35000,-1400,5,-3.85,3705337250,105849,38.84,35100,35500,34550,47300,25500,36400,35005.68,93.12,-44642,-26044,37400,36900,36600,36100,35800,36750,35950,15645,10900,5000,28390,50,1,257164985,90008,9.00,0.53,12,0.04,3887.00,66498.00,42400,20240219,-17.45,29000,20230711,20.69,42400,-17.45,20240219,32950,6.22,20240117,42400,-17.45,20240219,29000,20.69,20230711,0.04,N,030200,5000,15644 억,,117335436,N,N,4516,N,00,N
20240409,160334,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36400,-450,5,-1.22,9970296050,272251,36.25,36950,37100,36300,47900,25800,36850,36621.86,93.15,-8074,-1378,37883,37366,36533,36016,35183,37625,36275,15645,11050,5000,28740,50,1,257164985,93608,9.36,0.55,12,0.11,3887.00,66498.00,42400,20240219,-14.15,29000,20230711,25.52,42400,-14.15,20240219,32950,10.47,20240117,42400,-14.15,20240219,29000,25.52,20230711,0.04,N,030200,5000,15644 억,,117373657,N,N,4516,N,00,N
20240409,150336,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36400,-450,5,-1.22,9126020350,249044,33.16,36950,37100,36350,47900,25800,36850,36644.21,93.15,2701,1257,37883,37366,36533,36016,35183,37625,36275,15645,11050,5000,28740,50,1,257164985,93608,9.36,0.55,12,0.10,3887.00,66498.00,42400,20240219,-14.15,29000,20230711,25.52,42400,-14.15,20240219,32950,10.47,20240117,42400,-14.15,20240219,29000,25.52,20230711,0.04,N,030200,5000,15644 억,,117384432,N,N,4275,N,00,N
20240409,140339,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36500,-350,5,-0.95,7850884400,214023,28.50,36950,37100,36350,47900,25800,36850,36682.43,93.15,2788,396,37883,37366,36533,36016,35183,37625,36275,15645,11050,5000,28740,50,1,257164985,93865,9.39,0.55,12,0.08,3887.00,66498.00,42400,20240219,-13.92,29000,20230711,25.86,42400,-13.92,20240219,32950,10.77,20240117,42400,-13.92,20240219,29000,25.86,20230711,0.04,N,030200,5000,15644 억,,117384519,N,N,4275,N,00,N
20240409,130334,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36500,-350,5,-0.95,6769555300,184339,24.54,36950,37100,36400,47900,25800,36850,36723.40,93.15,-498,-1402,37883,37366,36533,36016,35183,37625,36275,15645,11050,5000,28740,50,1,257164985,93865,9.39,0.55,12,0.07,3887.00,66498.00,42400,20240219,-13.92,29000,20230711,25.86,42400,-13.92,20240219,32950,10.77,20240117,42400,-13.92,20240219,29000,25.86,20230711,0.04,N,030200,5000,15644 억,,117381233,N,N,4275,N,00,N
20240409,120337,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36600,-250,5,-0.68,5619063600,152820,20.35,36950,37100,36500,47900,25800,36850,36769.16,93.15,-7501,-7034,37883,37366,36533,36016,35183,37625,36275,15645,11050,5000,28740,50,1,257164985,94122,9.42,0.55,12,0.06,3887.00,66498.00,42400,20240219,-13.68,29000,20230711,26.21,42400,-13.68,20240219,32950,11.08,20240117,42400,-13.68,20240219,29000,26.21,20230711,0.04,N,030200,5000,15644 억,,117374230,N,N,4275,N,00,N
20240409,110336,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36600,-250,5,-0.68,4549769150,123587,16.45,36950,37100,36500,47900,25800,36850,36814.30,93.14,-12317,-13519,37883,37366,36533,36016,35183,37625,36275,15645,11050,5000,28740,50,1,257164985,94122,9.42,0.55,12,0.05,3887.00,66498.00,42400,20240219,-13.68,29000,20230711,26.21,42400,-13.68,20240219,32950,11.08,20240117,42400,-13.68,20240219,29000,26.21,20230711,0.04,N,030200,5000,15644 억,,117369414,N,N,4275,N,00,N
20240409,100333,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36750,-100,5,-0.27,3048730350,82652,11.00,36950,37100,36700,47900,25800,36850,36886.35,93.14,-15618,-12113,37883,37366,36533,36016,35183,37625,36275,15645,11050,5000,28740,50,1,257164985,94508,9.45,0.55,12,0.03,3887.00,66498.00,42400,20240219,-13.33,29000,20230711,26.72,42400,-13.33,20240219,32950,11.53,20240117,42400,-13.33,20240219,29000,26.72,20230711,0.04,N,030200,5000,15644 억,,117366113,N,N,4275,N,00,N
20240409,090338,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36800,-50,5,-0.14,410646100,11133,1.48,36950,37000,36750,47900,25800,36850,36885.48,93.15,-4820,-3213,37883,37366,36533,36016,35183,37625,36275,15645,11050,5000,28740,50,1,257164985,94637,9.47,0.55,12,0.00,3887.00,66498.00,42400,20240219,-13.21,29000,20230711,26.90,42400,-13.21,20240219,32950,11.68,20240117,42400,-13.21,20240219,29000,26.90,20230711,0.04,N,030200,5000,15644 억,,117376911,N,N,4275,N,00,N
20240408,160334,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36850,700,2,1.94,18933433250,517084,98.45,36150,37050,35700,46950,25350,36150,36615.77,93.30,242169,65436,36850,36500,36200,35850,35550,36675,36025,15645,10800,5000,28190,50,1,257164985,94765,9.48,0.55,12,0.20,3887.00,66498.00,42400,20240219,-13.09,29000,20230711,27.07,42400,-13.09,20240219,32950,11.84,20240117,42400,-13.09,20240219,29000,27.07,20230711,0.04,N,030200,5000,15644 억,,117563305,N,N,4275,N,00,N
20240408,150334,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36700,550,2,1.52,16126872000,440847,83.93,36150,37050,35700,46950,25350,36150,36581.56,93.14,50182,44874,36850,36500,36200,35850,35550,36675,36025,15645,10800,5000,28190,50,1,257164985,94380,9.44,0.55,12,0.17,3887.00,66498.00,42400,20240219,-13.44,29000,20230711,26.55,42400,-13.44,20240219,32950,11.38,20240117,42400,-13.44,20240219,29000,26.55,20230711,0.04,N,030200,5000,15644 억,,117371318,N,N,4201,N,00,N
20240408,140336,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36900,750,2,2.07,13628691150,372933,71.00,36150,37050,35700,46950,25350,36150,36544.61,93.14,45983,38347,36850,36500,36200,35850,35550,36675,36025,15645,10800,5000,28190,50,1,257164985,94894,9.49,0.55,12,0.15,3887.00,66498.00,42400,20240219,-12.97,29000,20230711,27.24,42400,-12.97,20240219,32950,11.99,20240117,42400,-12.97,20240219,29000,27.24,20230711,0.04,N,030200,5000,15644 억,,117367119,N,N,4201,N,00,N
20240408,130334,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36950,800,2,2.21,10622015250,291595,55.52,36150,36950,35700,46950,25350,36150,36427.29,93.14,43475,29606,36850,36500,36200,35850,35550,36675,36025,15645,10800,5000,28190,50,1,257164985,95022,9.51,0.56,12,0.11,3887.00,66498.00,42400,20240219,-12.85,29000,20230711,27.41,42400,-12.85,20240219,32950,12.14,20240117,42400,-12.85,20240219,29000,27.41,20230711,0.04,N,030200,5000,15644 억,,117364611,N,N,4201,N,00,N
20240408,120335,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36700,550,2,1.52,7997552300,220155,41.92,36150,36800,35700,46950,25350,36150,36326.92,93.13,32120,17095,36850,36500,36200,35850,35550,36675,36025,15645,10800,5000,28190,50,1,257164985,94380,9.44,0.55,12,0.09,3887.00,66498.00,42400,20240219,-13.44,29000,20230711,26.55,42400,-13.44,20240219,32950,11.38,20240117,42400,-13.44,20240219,29000,26.55,20230711,0.04,N,030200,5000,15644 억,,117353256,N,N,4201,N,00,N
20240408,110337,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36650,500,2,1.38,6539005300,180409,34.35,36150,36700,35700,46950,25350,36150,36245.45,93.13,31369,14385,36850,36500,36200,35850,35550,36675,36025,15645,10800,5000,28190,50,1,257164985,94251,9.43,0.55,12,0.07,3887.00,66498.00,42400,20240219,-13.56,29000,20230711,26.38,42400,-13.56,20240219,32950,11.23,20240117,42400,-13.56,20240219,29000,26.38,20230711,0.04,N,030200,5000,15644 억,,117352505,N,N,4201,N,00,N
20240408,100332,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36350,200,2,0.55,4527540600,125194,23.84,36150,36400,35700,46950,25350,36150,36164.20,93.12,16763,-436,36850,36500,36200,35850,35550,36675,36025,15645,10800,5000,28190,50,1,257164985,93479,9.35,0.55,12,0.05,3887.00,66498.00,42400,20240219,-14.27,29000,20230711,25.34,42400,-14.27,20240219,32950,10.32,20240117,42400,-14.27,20240219,29000,25.34,20230711,0.04,N,030200,5000,15644 억,,117337899,N,N,4201,N,00,N
20240408,090336,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36050,-100,5,-0.28,1234920100,34280,6.53,36150,36350,35700,46950,25350,36150,36024.51,93.10,-3912,-11317,36850,36500,36200,35850,35550,36675,36025,15645,10800,5000,28190,50,1,257164985,92708,9.27,0.54,12,0.01,3887.00,66498.00,42400,20240219,-14.98,29000,20230711,24.31,42400,-14.98,20240219,32950,9.41,20240117,42400,-14.98,20240219,29000,24.31,20230711,0.04,N,030200,5000,15644 억,,117317224,N,N,4201,N,00,N
20240405,160336,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36150,-200,5,-0.55,16332394450,450518,110.21,36000,36550,35900,47250,25450,36350,36252.63,93.16,121192,13737,36850,36600,36400,36150,35950,36500,36050,15645,10900,5000,28350,50,1,257164985,92965,9.30,0.54,12,0.18,3887.00,66498.00,42400,20240219,-14.74,28850,20230331,25.30,42400,-14.74,20240219,32950,9.71,20240117,42400,-14.74,20240219,29000,24.66,20230711,0.04,N,030200,5000,15644 억,,117395702,N,N,4201,N,00,N
20240405,150333,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36300,-50,5,-0.14,14908251450,411163,100.58,36000,36550,35900,47250,25450,36350,36258.74,93.10,46233,16671,36850,36600,36400,36150,35950,36500,36050,15645,10900,5000,28350,50,1,257164985,93351,9.34,0.55,12,0.16,3887.00,66498.00,42400,20240219,-14.39,28850,20230331,25.82,42400,-14.39,20240219,32950,10.17,20240117,42400,-14.39,20240219,29000,25.17,20230711,0.04,N,030200,5000,15644 억,,117320743,N,N,952,N,00,N
20240405,140333,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36300,-50,5,-0.14,13577425150,374457,91.60,36000,36550,35900,47250,25450,36350,36258.97,93.11,53852,11109,36850,36600,36400,36150,35950,36500,36050,15645,10900,5000,28350,50,1,257164985,93351,9.34,0.55,12,0.15,3887.00,66498.00,42400,20240219,-14.39,28850,20230331,25.82,42400,-14.39,20240219,32950,10.17,20240117,42400,-14.39,20240219,29000,25.17,20230711,0.04,N,030200,5000,15644 억,,117328362,N,N,952,N,00,N
20240405,130332,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36400,50,2,0.14,12512506150,345104,84.42,36000,36550,35900,47250,25450,36350,36257.20,93.11,52560,9258,36850,36600,36400,36150,35950,36500,36050,15645,10900,5000,28350,50,1,257164985,93608,9.36,0.55,12,0.13,3887.00,66498.00,42400,20240219,-14.15,28850,20230331,26.17,42400,-14.15,20240219,32950,10.47,20240117,42400,-14.15,20240219,29000,25.52,20230711,0.04,N,030200,5000,15644 억,,117327070,N,N,952,N,00,N
20240405,120333,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36200,-150,5,-0.41,9735680100,268528,65.69,36000,36550,35900,47250,25450,36350,36255.73,93.10,45211,-7543,36850,36600,36400,36150,35950,36500,36050,15645,10900,5000,28350,50,1,257164985,93094,9.31,0.54,12,0.10,3887.00,66498.00,42400,20240219,-14.62,28850,20230331,25.48,42400,-14.62,20240219,32950,9.86,20240117,42400,-14.62,20240219,29000,24.83,20230711,0.04,N,030200,5000,15644 억,,117319721,N,N,952,N,00,N
20240405,110335,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36400,50,2,0.14,7419466750,204719,50.08,36000,36550,35900,47250,25450,36350,36242.20,93.08,22286,-7376,36850,36600,36400,36150,35950,36500,36050,15645,10900,5000,28350,50,1,257164985,93608,9.36,0.55,12,0.08,3887.00,66498.00,42400,20240219,-14.15,28850,20230331,26.17,42400,-14.15,20240219,32950,10.47,20240117,42400,-14.15,20240219,29000,25.52,20230711,0.04,N,030200,5000,15644 억,,117296796,N,N,952,N,00,N
20240405,100311,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36350,0,3,0.00,4626990700,127910,31.29,36000,36500,35900,47250,25450,36350,36173.79,93.06,-8157,-8061,36850,36600,36400,36150,35950,36500,36050,15645,10900,5000,28350,50,1,257164985,93479,9.35,0.55,12,0.05,3887.00,66498.00,42400,20240219,-14.27,28850,20230331,26.00,42400,-14.27,20240219,32950,10.32,20240117,42400,-14.27,20240219,29000,25.34,20230711,0.04,N,030200,5000,15644 억,,117266353,N,N,952,N,00,N
20240405,090331,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36100,-250,5,-0.69,1028428000,28540,6.98,36000,36350,35900,47250,25450,36350,36034.57,93.06,-2833,-4180,36850,36600,36400,36150,35950,36500,36050,15645,10900,5000,28350,50,1,257164985,92837,9.29,0.54,12,0.01,3887.00,66498.00,42400,20240219,-14.86,28850,20230331,25.13,42400,-14.86,20240219,32950,9.56,20240117,42400,-14.86,20240219,29000,24.48,20230711,0.04,N,030200,5000,15644 억,,117271677,N,N,952,N,00,N
20240404,160330,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36350,300,2,0.83,14852165000,408193,61.08,36400,36650,36200,46850,25250,36050,36385.18,92.79,94568,85934,37350,36700,36350,35700,35350,36525,35525,15645,10800,5000,28110,50,1,257860760,93732,9.35,0.55,12,0.16,3887.00,66498.00,42400,20240219,-14.27,28850,20230331,26.00,42400,-14.27,20240219,32950,10.32,20240117,42400,-14.27,20240219,29000,25.34,20230711,0.04,N,030200,5000,15644 억,,117245181,N,N,952,N,00,N
20240404,150329,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36300,250,2,0.69,11610559500,319017,47.74,36400,36650,36200,46850,25250,36050,36394.81,92.76,52039,59927,37350,36700,36350,35700,35350,36525,35525,15645,10800,5000,28110,50,1,257860760,93603,9.34,0.55,12,0.12,3887.00,66498.00,42400,20240219,-14.39,28850,20230331,25.82,42400,-14.39,20240219,32950,10.17,20240117,42400,-14.39,20240219,29000,25.17,20230711,0.04,N,030200,5000,15644 억,,117202652,N,N,1917,N,00,N
20240404,140330,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36350,300,2,0.83,8807145600,241845,36.19,36400,36650,36200,46850,25250,36050,36416.50,92.74,25987,34408,37350,36700,36350,35700,35350,36525,35525,15645,10800,5000,28110,50,1,257860760,93732,9.35,0.55,12,0.09,3887.00,66498.00,42400,20240219,-14.27,28850,20230331,26.00,42400,-14.27,20240219,32950,10.32,20240117,42400,-14.27,20240219,29000,25.34,20230711,0.04,N,030200,5000,15644 억,,117176600,N,N,1917,N,00,N
20240404,130328,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36500,450,2,1.25,6297627750,172902,25.87,36400,36650,36200,46850,25250,36050,36423.12,92.73,10642,33924,37350,36700,36350,35700,35350,36525,35525,15645,10800,5000,28110,50,1,257860760,94119,9.39,0.55,12,0.07,3887.00,66498.00,42400,20240219,-13.92,28850,20230331,26.52,42400,-13.92,20240219,32950,10.77,20240117,42400,-13.92,20240219,29000,25.86,20230711,0.04,N,030200,5000,15644 억,,117161255,N,N,1917,N,00,N
20240404,120329,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36550,500,2,1.39,5807357650,159480,23.86,36400,36650,36200,46850,25250,36050,36414.35,92.72,8227,30993,37350,36700,36350,35700,35350,36525,35525,15645,10800,5000,28110,50,1,257860760,94248,9.40,0.55,12,0.06,3887.00,66498.00,42400,20240219,-13.80,28850,20230331,26.69,42400,-13.80,20240219,32950,10.93,20240117,42400,-13.80,20240219,29000,26.03,20230711,0.04,N,030200,5000,15644 억,,117158840,N,N,1917,N,00,N
20240404,110329,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36600,550,2,1.53,4466528950,122726,18.37,36400,36650,36200,46850,25250,36050,36394.34,92.72,-1768,26845,37350,36700,36350,35700,35350,36525,35525,15645,10800,5000,28110,50,1,257860760,94377,9.42,0.55,12,0.05,3887.00,66498.00,42400,20240219,-13.68,28850,20230331,26.86,42400,-13.68,20240219,32950,11.08,20240117,42400,-13.68,20240219,29000,26.21,20230711,0.04,N,030200,5000,15644 억,,117148845,N,N,1917,N,00,N
20240404,100328,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36450,400,2,1.11,2701937100,74353,11.13,36400,36500,36200,46850,25250,36050,36339.35,92.71,-16111,15416,37350,36700,36350,35700,35350,36525,35525,15645,10800,5000,28110,50,1,257860760,93990,9.38,0.55,12,0.03,3887.00,66498.00,42400,20240219,-14.03,28850,20230331,26.34,42400,-14.03,20240219,32950,10.62,20240117,42400,-14.03,20240219,29000,25.69,20230711,0.04,N,030200,5000,15644 억,,117134502,N,N,1917,N,00,N
20240404,090329,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36350,300,2,0.83,647099200,17775,2.66,36400,36500,36200,46850,25250,36050,36405.18,92.70,-25555,7721,37350,36700,36350,35700,35350,36525,35525,15645,10800,5000,28110,50,1,257860760,93732,9.35,0.55,12,0.01,3887.00,66498.00,42400,20240219,-14.27,28850,20230331,26.00,42400,-14.27,20240219,32950,10.32,20240117,42400,-14.27,20240219,29000,25.34,20230711,0.04,N,030200,5000,15644 억,,117125058,N,N,1917,N,00,N
20240403,160329,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36050,-950,5,-2.57,24240045800,667452,94.78,36950,37000,36000,48100,25900,37000,36317.44,92.68,-23187,-89468,37800,37400,37150,36750,36500,37275,36625,15645,11100,5000,28860,50,1,257860760,92959,9.27,0.54,12,0.26,3887.00,66498.00,42400,20240219,-14.98,28850,20230331,24.96,42400,-14.98,20240219,32950,9.41,20240117,42400,-14.98,20240219,29000,24.31,20230711,0.04,N,030200,5000,15644 억,,117107826,N,N,1915,N,00,N
20240403,150328,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36050,-950,5,-2.57,20966051900,576633,81.88,36950,37000,36050,48100,25900,37000,36359.44,92.72,27745,-77713,37800,37400,37150,36750,36500,37275,36625,15645,11100,5000,28860,50,1,257860760,92959,9.27,0.54,12,0.22,3887.00,66498.00,42400,20240219,-14.98,28850,20230331,24.96,42400,-14.98,20240219,32950,9.41,20240117,42400,-14.98,20240219,29000,24.31,20230711,0.04,N,030200,5000,15644 억,,117158758,N,N,427,N,00,N
20240403,140327,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36100,-900,5,-2.43,17294656900,475000,67.45,36950,37000,36100,48100,25900,37000,36409.80,92.72,19465,-71093,37800,37400,37150,36750,36500,37275,36625,15645,11100,5000,28860,50,1,257860760,93088,9.29,0.54,12,0.18,3887.00,66498.00,42400,20240219,-14.86,28850,20230331,25.13,42400,-14.86,20240219,32950,9.56,20240117,42400,-14.86,20240219,29000,24.48,20230711,0.04,N,030200,5000,15644 억,,117150478,N,N,427,N,00,N
20240403,130325,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36300,-700,5,-1.89,13574054350,372129,52.84,36950,37000,36200,48100,25900,37000,36476.74,92.72,16812,-55092,37800,37400,37150,36750,36500,37275,36625,15645,11100,5000,28860,50,1,257860760,93603,9.34,0.55,12,0.14,3887.00,66498.00,42400,20240219,-14.39,28850,20230331,25.82,42400,-14.39,20240219,32950,10.17,20240117,42400,-14.39,20240219,29000,25.17,20230711,0.04,N,030200,5000,15644 억,,117147825,N,N,427,N,00,N
20240403,120328,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36450,-550,5,-1.49,11995489950,328777,46.69,36950,37000,36200,48100,25900,37000,36485.18,92.72,22504,-45717,37800,37400,37150,36750,36500,37275,36625,15645,11100,5000,28860,50,1,257860760,93990,9.38,0.55,12,0.13,3887.00,66498.00,42400,20240219,-14.03,28850,20230331,26.34,42400,-14.03,20240219,32950,10.62,20240117,42400,-14.03,20240219,29000,25.69,20230711,0.04,N,030200,5000,15644 억,,117153517,N,N,427,N,00,N
20240403,110327,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36350,-650,5,-1.76,9666956900,264910,37.62,36950,37000,36200,48100,25900,37000,36491.47,92.71,9737,-49509,37800,37400,37150,36750,36500,37275,36625,15645,11100,5000,28860,50,1,257860760,93732,9.35,0.55,12,0.10,3887.00,66498.00,42400,20240219,-14.27,28850,20230331,26.00,42400,-14.27,20240219,32950,10.32,20240117,42400,-14.27,20240219,29000,25.34,20230711,0.04,N,030200,5000,15644 억,,117140750,N,N,427,N,00,N
20240403,100327,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36450,-550,5,-1.49,5839686600,159581,22.66,36950,37000,36300,48100,25900,37000,36593.87,92.70,-4641,-38783,37800,37400,37150,36750,36500,37275,36625,15645,11100,5000,28860,50,1,257860760,93990,9.38,0.55,12,0.06,3887.00,66498.00,42400,20240219,-14.03,28850,20230331,26.34,42400,-14.03,20240219,32950,10.62,20240117,42400,-14.03,20240219,29000,25.69,20230711,0.04,N,030200,5000,15644 억,,117126372,N,N,427,N,00,N
20240403,090329,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36700,-300,5,-0.81,776022750,21053,2.99,36950,37000,36650,48100,25900,37000,36860.42,92.70,-2405,-6279,37800,37400,37150,36750,36500,37275,36625,15645,11100,5000,28860,50,1,257860760,94635,9.44,0.55,12,0.01,3887.00,66498.00,42400,20240219,-13.44,28850,20230331,27.21,42400,-13.44,20240219,32950,11.38,20240117,42400,-13.44,20240219,29000,26.55,20230711,0.04,N,030200,5000,15644 억,,117128608,N,N,427,N,00,N
20240402,160320,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,37000,-700,5,-1.86,26094776050,703570,311.68,37300,37550,36900,49000,26400,37700,37089.14,92.66,45985,-3901,38366,38032,37816,37482,37266,37925,37375,15645,11300,5000,29400,50,1,257860760,95408,9.52,0.56,12,0.27,3887.00,66498.00,42400,20240219,-12.74,28850,20230331,28.25,42400,-12.74,20240219,32950,12.29,20240117,42400,-12.74,20240219,29000,27.59,20230711,0.04,N,030200,5000,15644 억,,117074364,N,N,427,N,00,N
20240402,150326,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,37150,-550,5,-1.46,22099499300,595674,263.88,37300,37550,36900,49000,26400,37700,37099.99,92.69,83225,-10850,38366,38032,37816,37482,37266,37925,37375,15645,11300,5000,29400,50,1,257860760,95795,9.56,0.56,12,0.23,3887.00,66498.00,42400,20240219,-12.38,28850,20230331,28.77,42400,-12.38,20240219,32950,12.75,20240117,42400,-12.38,20240219,29000,28.10,20230711,0.04,N,030200,5000,15644 억,,117111604,N,N,4506,N,00,N
20240402,140327,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,37000,-700,5,-1.86,17827766900,480567,212.89,37300,37550,36900,49000,26400,37700,37097.36,92.68,72845,-9980,38366,38032,37816,37482,37266,37925,37375,15645,11300,5000,29400,50,1,257860760,95408,9.52,0.56,12,0.19,3887.00,66498.00,42400,20240219,-12.74,28850,20230331,28.25,42400,-12.74,20240219,32950,12.29,20240117,42400,-12.74,20240219,29000,27.59,20230711,0.04,N,030200,5000,15644 억,,117101224,N,N,4506,N,00,N
20240402,130323,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,36950,-750,5,-1.99,13431493100,361613,160.19,37300,37550,36950,49000,26400,37700,37143.28,92.66,50381,-6796,38366,38032,37816,37482,37266,37925,37375,15645,11300,5000,29400,50,1,257860760,95280,9.51,0.56,12,0.14,3887.00,66498.00,42400,20240219,-12.85,28850,20230331,28.08,42400,-12.85,20240219,32950,12.14,20240117,42400,-12.85,20240219,29000,27.41,20230711,0.04,N,030200,5000,15644 억,,117078760,N,N,4506,N,00,N
20240402,120322,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,37000,-700,5,-1.86,10345142650,278163,123.23,37300,37550,36950,49000,26400,37700,37190.94,92.65,40832,-1310,38366,38032,37816,37482,37266,37925,37375,15645,11300,5000,29400,50,1,257860760,95408,9.52,0.56,12,0.11,3887.00,66498.00,42400,20240219,-12.74,28850,20230331,28.25,42400,-12.74,20240219,32950,12.29,20240117,42400,-12.74,20240219,29000,27.59,20230711,0.04,N,030200,5000,15644 억,,117069211,N,N,4506,N,00,N
20240402,110324,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,37250,-450,5,-1.19,5317249500,142579,63.16,37300,37550,37100,49000,26400,37700,37293.36,92.64,22244,-4872,38366,38032,37816,37482,37266,37925,37375,15645,11300,5000,29400,50,1,257860760,96053,9.58,0.56,12,0.06,3887.00,66498.00,42400,20240219,-12.15,28850,20230331,29.12,42400,-12.15,20240219,32950,13.05,20240117,42400,-12.15,20240219,29000,28.45,20230711,0.04,N,030200,5000,15644 억,,117050623,N,N,4506,N,00,N
20240402,100323,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,37300,-400,5,-1.06,3527735950,94568,41.89,37300,37550,37100,49000,26400,37700,37303.70,92.63,6888,-9715,38366,38032,37816,37482,37266,37925,37375,15645,11300,5000,29400,50,1,257860760,96182,9.60,0.56,12,0.04,3887.00,66498.00,42400,20240219,-12.03,28850,20230331,29.29,42400,-12.03,20240219,32950,13.20,20240117,42400,-12.03,20240219,29000,28.62,20230711,0.04,N,030200,5000,15644 억,,117035267,N,N,4506,N,00,N
20240402,090322,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,37400,-300,5,-0.80,1091471200,29282,12.97,37300,37550,37100,49000,26400,37700,37274.48,92.62,-94,-11133,38366,38032,37816,37482,37266,37925,37375,15645,11300,5000,29400,50,1,257860760,96440,9.62,0.56,12,0.01,3887.00,66498.00,42400,20240219,-11.79,28850,20230331,29.64,42400,-11.79,20240219,32950,13.51,20240117,42400,-11.79,20240219,29000,28.97,20230711,0.04,N,030200,5000,15644 억,,117028285,N,N,4506,N,00,N
20240401,160321,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,37700,0,3,0.00,8512430400,225518,81.12,38150,38150,37600,49000,26400,37700,37746.17,92.62,7084,-3526,38700,38200,37950,37450,37200,38075,37325,15645,11300,5000,29400,50,1,257860760,97214,9.70,0.57,12,0.09,3887.00,66498.00,42400,20240219,-11.08,28850,20230331,30.68,42400,-11.08,20240219,32950,14.42,20240117,42400,-11.08,20240219,29000,30.00,20230711,0.04,N,030200,5000,15644 억,,117032123,N,N,4506,N,00,N
20240401,150322,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,37750,50,2,0.13,7356522300,194870,70.10,38150,38150,37600,49000,26400,37700,37750.92,92.63,10825,-4731,38700,38200,37950,37450,37200,38075,37325,15645,11300,5000,29400,50,1,257860760,97342,9.71,0.57,12,0.08,3887.00,66498.00,42400,20240219,-10.97,28850,20230331,30.85,42400,-10.97,20240219,32950,14.57,20240117,42400,-10.97,20240219,29000,30.17,20230711,0.04,N,030200,5000,15644 억,,117035864,N,N,5592,N,00,N
20240401,140321,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,37650,-50,5,-0.13,6158448150,163047,58.65,38150,38150,37600,49000,26400,37700,37771.00,92.62,7142,-6231,38700,38200,37950,37450,37200,38075,37325,15645,11300,5000,29400,50,1,257860760,97085,9.69,0.57,12,0.06,3887.00,66498.00,42400,20240219,-11.20,28850,20230331,30.50,42400,-11.20,20240219,32950,14.26,20240117,42400,-11.20,20240219,29000,29.83,20230711,0.04,N,030200,5000,15644 억,,117032181,N,N,5592,N,00,N
20240401,130322,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,37650,-50,5,-0.13,5557357650,147091,52.91,38150,38150,37600,49000,26400,37700,37781.77,92.62,6626,-5538,38700,38200,37950,37450,37200,38075,37325,15645,11300,5000,29400,50,1,257860760,97085,9.69,0.57,12,0.06,3887.00,66498.00,42400,20240219,-11.20,28850,20230331,30.50,42400,-11.20,20240219,32950,14.26,20240117,42400,-11.20,20240219,29000,29.83,20230711,0.04,N,030200,5000,15644 억,,117031665,N,N,5592,N,00,N
20240401,120324,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,37650,-50,5,-0.13,4770070400,126177,45.39,38150,38150,37650,49000,26400,37700,37804.60,92.62,4200,-7291,38700,38200,37950,37450,37200,38075,37325,15645,11300,5000,29400,50,1,257860760,97085,9.69,0.57,12,0.05,3887.00,66498.00,42400,20240219,-11.20,28850,20230331,30.50,42400,-11.20,20240219,32950,14.26,20240117,42400,-11.20,20240219,29000,29.83,20230711,0.04,N,030200,5000,15644 억,,117029239,N,N,5592,N,00,N
20240401,110322,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,37750,50,2,0.13,3900246450,103100,37.09,38150,38150,37650,49000,26400,37700,37829.74,92.62,5001,-3557,38700,38200,37950,37450,37200,38075,37325,15645,11300,5000,29400,50,1,257860760,97342,9.71,0.57,12,0.04,3887.00,66498.00,42400,20240219,-10.97,28850,20230331,30.85,42400,-10.97,20240219,32950,14.57,20240117,42400,-10.97,20240219,29000,30.17,20230711,0.04,N,030200,5000,15644 억,,117030040,N,N,5592,N,00,N
20240401,100320,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,37750,50,2,0.13,2885293950,76237,27.42,38150,38150,37650,49000,26400,37700,37846.37,92.62,5059,-1964,38700,38200,37950,37450,37200,38075,37325,15645,11300,5000,29400,50,1,257860760,97342,9.71,0.57,12,0.03,3887.00,66498.00,42400,20240219,-10.97,28850,20230331,30.85,42400,-10.97,20240219,32950,14.57,20240117,42400,-10.97,20240219,29000,30.17,20230711,0.04,N,030200,5000,15644 억,,117030098,N,N,5592,N,00,N
20240401,090320,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,37850,150,2,0.40,581258800,15282,5.50,38150,38150,37700,49000,26400,37700,38035.52,92.62,1453,283,38700,38200,37950,37450,37200,38075,37325,15645,11300,5000,29400,50,1,257860760,97600,9.74,0.57,12,0.01,3887.00,66498.00,42400,20240219,-10.73,28850,20230331,31.20,42400,-10.73,20240219,32950,14.87,20240117,42400,-10.73,20240219,29000,30.52,20230711,0.04,N,030200,5000,15644 억,,117026492,N,N,5592,N,00,N