KissMeData/030200/price/prices-20241101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +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	20241129	160421	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	48800	-50	5	-0.10	28955816050	594232	51.45	48600	49200	47650	63500	34200	48850	48727.98	100.00	-200	-70697	49650	49250	48500	48100	47350	49450	48300	15645	14650	5000	38100	50	1	252021685	122987	12.55	0.73	12	0.24	3887.00	66498.00	49200	20241129	-0.81	32900	20231124	48.33	49200	-0.81	20241129	32950	48.10	20240117	49200	-0.81	20241129	32950	48.10	20231130	0.02	N	030200	5000	15644 억	123490425	N	N	123	N	N
3	20241129	150427	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	48450	-400	5	-0.82	25183431350	516835	44.75	48600	49200	47650	63500	34200	48850	48726.22	100.00	0	-58726	49650	49250	48500	48100	47350	49450	48300	15645	14650	5000	38100	50	1	252021685	122105	12.46	0.73	12	0.21	3887.00	66498.00	49200	20241129	-1.52	32900	20231124	47.26	49200	-1.52	20241129	32950	47.04	20240117	49200	-1.52	20241129	32950	47.04	20231130	0.02	N	030200	5000	15644 억	123490625	N	N	450	N	N
4	20241129	140426	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	48900	50	2	0.10	21301425200	437114	37.85	48600	49200	47650	63500	34200	48850	48731.93	100.00	0	-48112	49650	49250	48500	48100	47350	49450	48300	15645	14650	5000	38100	50	1	252021685	123239	12.58	0.74	12	0.17	3887.00	66498.00	49200	20241129	-0.61	32900	20231124	48.63	49200	-0.61	20241129	32950	48.41	20240117	49200	-0.61	20241129	32950	48.41	20231130	0.02	N	030200	5000	15644 억	123490625	N	N	450	N	N
5	20241129	130426	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	49000	150	2	0.31	18038567550	370480	32.08	48600	49200	47650	63500	34200	48850	48689.66	100.00	0	-32143	49650	49250	48500	48100	47350	49450	48300	15645	14650	5000	38100	50	1	252021685	123491	12.61	0.74	12	0.15	3887.00	66498.00	49200	20241129	-0.41	32900	20231124	48.94	49200	-0.41	20241129	32950	48.71	20240117	49200	-0.41	20241129	32950	48.71	20231130	0.02	N	030200	5000	15644 억	123490625	N	N	450	N	N
6	20241129	120428	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	49050	200	2	0.41	15729366450	323275	27.99	48600	49200	47650	63500	34200	48850	48656.22	100.00	0	-30009	49650	49250	48500	48100	47350	49450	48300	15645	14650	5000	38100	50	1	252021685	123617	12.62	0.74	12	0.13	3887.00	66498.00	49200	20241129	-0.30	32900	20231124	49.09	49200	-0.30	20241129	32950	48.86	20240117	49200	-0.30	20241129	32950	48.86	20231130	0.02	N	030200	5000	15644 억	123490625	N	N	450	N	N
7	20241129	110427	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	48950	100	2	0.20	11673904850	240529	20.83	48600	49000	47650	63500	34200	48850	48534.11	100.00	0	-21126	49650	49250	48500	48100	47350	49450	48300	15645	14650	5000	38100	50	1	252021685	123365	12.59	0.74	12	0.10	3887.00	66498.00	49000	20241129	-0.10	32900	20231124	48.78	49000	-0.10	20241129	32950	48.56	20240117	49000	-0.10	20241129	32950	48.56	20231130	0.02	N	030200	5000	15644 억	123490625	N	N	450	N	N
8	20241129	100426	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	48400	-450	5	-0.92	7716539950	159322	13.79	48600	48850	47650	63500	34200	48850	48433.24	100.00	0	-19300	49650	49250	48500	48100	47350	49450	48300	15645	14650	5000	38100	50	1	252021685	121978	12.45	0.73	12	0.06	3887.00	66498.00	48900	20241128	-1.02	32900	20231124	47.11	48900	-1.02	20241128	32950	46.89	20240117	48900	-1.02	20241128	32950	46.89	20231130	0.02	N	030200	5000	15644 억	123490625	N	N	450	N	N
9	20241129	090426	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	48050	-800	5	-1.64	1316137400	27162	2.35	48600	48850	48000	63500	34200	48850	48453.04	100.00	0	-2501	49650	49250	48500	48100	47350	49450	48300	15645	14650	5000	38100	50	1	252021685	121096	12.36	0.72	12	0.01	3887.00	66498.00	48900	20241128	-1.74	32900	20231124	46.05	48900	-1.74	20241128	32950	45.83	20240117	48900	-1.74	20241128	32950	45.83	20231130	0.02	N	030200	5000	15644 억	123490625	N	N	450	N	N
10	20241128	160422	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	48850	1250	2	2.63	34592173400	713249	52.69	47950	48900	47750	61800	33350	47600	48497.93	100.00	0	-46617	48600	48100	47100	46600	45600	48350	46850	15645	14200	5000	37120	50	1	252021685	123113	12.57	0.73	12	0.28	3887.00	66498.00	48900	20241128	-0.10	32900	20231124	48.48	48900	-0.10	20241128	32950	48.25	20240117	48900	-0.10	20241128	32950	48.25	20231130	0.03	N	030200	5000	15644 억	123490625	N	N	450	N	N
11	20241128	150430	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	48750	1150	2	2.42	31687328800	653711	48.29	47950	48900	47750	61800	33350	47600	48472.99	100.00	0	-53657	48600	48100	47100	46600	45600	48350	46850	15645	14200	5000	37120	50	1	252021685	122861	12.54	0.73	12	0.26	3887.00	66498.00	48900	20241128	-0.31	32900	20231124	48.18	48900	-0.31	20241128	32950	47.95	20240117	48900	-0.31	20241128	32950	47.95	20231130	0.03	N	030200	5000	15644 억	123490625	N	N	1248	N	N
12	20241128	140431	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	48750	1150	2	2.42	25708185500	531042	39.23	47950	48800	47750	61800	33350	47600	48410.83	100.00	0	-41013	48600	48100	47100	46600	45600	48350	46850	15645	14200	5000	37120	50	1	252021685	122861	12.54	0.73	12	0.21	3887.00	66498.00	48800	20241128	-0.10	32900	20231124	48.18	48800	-0.10	20241128	32950	47.95	20240117	48800	-0.10	20241128	32950	47.95	20231130	0.03	N	030200	5000	15644 억	123490625	N	N	1248	N	N
13	20241128	130427	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	48500	900	2	1.89	19964870250	412917	30.50	47950	48650	47750	61800	33350	47600	48350.81	100.00	0	-26216	48600	48100	47100	46600	45600	48350	46850	15645	14200	5000	37120	50	1	252021685	122231	12.48	0.73	12	0.16	3887.00	66498.00	48650	20241128	-0.31	32900	20231124	47.42	48650	-0.31	20241128	32950	47.19	20240117	48650	-0.31	20241128	32950	47.19	20231130	0.03	N	030200	5000	15644 억	123490625	N	N	1248	N	N
14	20241128	120431	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	48350	750	2	1.58	17510599350	362194	26.75	47950	48650	47750	61800	33350	47600	48345.91	100.00	0	-17473	48600	48100	47100	46600	45600	48350	46850	15645	14200	5000	37120	50	1	252021685	121852	12.44	0.73	12	0.14	3887.00	66498.00	48650	20241128	-0.62	32900	20231124	46.96	48650	-0.62	20241128	32950	46.74	20240117	48650	-0.62	20241128	32950	46.74	20231130	0.03	N	030200	5000	15644 억	123490625	N	N	1248	N	N
15	20241128	110433	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	48600	1000	2	2.10	13701697850	283603	20.95	47950	48650	47750	61800	33350	47600	48312.95	100.00	0	-6607	48600	48100	47100	46600	45600	48350	46850	15645	14200	5000	37120	50	1	252021685	122483	12.50	0.73	12	0.11	3887.00	66498.00	48650	20241128	-0.10	32900	20231124	47.72	48650	-0.10	20241128	32950	47.50	20240117	48650	-0.10	20241128	32950	47.50	20231130	0.03	N	030200	5000	15644 억	123490625	N	N	1248	N	N
16	20241128	100430	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	48200	600	2	1.26	9424346550	195365	14.43	47950	48650	47750	61800	33350	47600	48239.69	100.00	0	-5237	48600	48100	47100	46600	45600	48350	46850	15645	14200	5000	37120	50	1	252021685	121474	12.40	0.72	12	0.08	3887.00	66498.00	48650	20241128	-0.92	32900	20231124	46.50	48650	-0.92	20241128	32950	46.28	20240117	48650	-0.92	20241128	32950	46.28	20231130	0.03	N	030200	5000	15644 억	123490625	N	N	1248	N	N
17	20241128	090427	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	48150	550	2	1.16	2377569900	49249	3.64	47950	48650	47900	61800	33350	47600	48276.52	100.00	0	-1530	48600	48100	47100	46600	45600	48350	46850	15645	14200	5000	37120	50	1	252021685	121348	12.39	0.72	12	0.02	3887.00	66498.00	48650	20241128	-1.03	32900	20231124	46.35	48650	-1.03	20241128	32950	46.13	20240117	48650	-1.03	20241128	32950	46.13	20231130	0.03	N	030200	5000	15644 억	123490625	N	N	1248	N	N
18	20241127	160418	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	47600	2100	2	4.62	45397747950	963808	76.42	47000	47600	46100	59100	31850	45500	47101.82	100.00	13874	-25527	46633	46066	45533	44966	44433	46350	45250	15645	13600	5000	35490	50	1	252021685	119962	12.25	0.72	12	0.38	3887.00	66498.00	47600	20241127	0.00	32850	20231120	44.90	47600	0.00	20241127	32950	44.46	20240117	47600	0.00	20241127	32950	44.46	20231127	0.03	N	030200	5000	15644 억	123486025	N	N	1248	N	N
19	20241127	150425	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	47450	1950	2	4.29	40710778100	865234	68.61	47000	47500	46100	59100	31850	45500	47051.75	100.00	18474	-17162	46633	46066	45533	44966	44433	46350	45250	15645	13600	5000	35490	50	1	252021685	119584	12.21	0.71	12	0.34	3887.00	66498.00	47500	20241127	-0.11	32850	20231120	44.44	47500	-0.11	20241127	32950	44.01	20240117	47500	-0.11	20241127	32950	44.01	20231127	0.03	N	030200	5000	15644 억	123490625	N	N	1462	N	N
20	20241127	140425	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	47450	1950	2	4.29	35606031300	757576	60.07	47000	47500	46100	59100	31850	45500	46999.95	100.00	18474	-10940	46633	46066	45533	44966	44433	46350	45250	15645	13600	5000	35490	50	1	252021685	119584	12.21	0.71	12	0.30	3887.00	66498.00	47500	20241127	-0.11	32850	20231120	44.44	47500	-0.11	20241127	32950	44.01	20240117	47500	-0.11	20241127	32950	44.01	20231127	0.03	N	030200	5000	15644 억	123490625	N	N	1462	N	N
21	20241127	130421	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	47350	1850	2	4.07	30412662550	648086	51.39	47000	47500	46100	59100	31850	45500	46926.89	100.00	18474	-10405	46633	46066	45533	44966	44433	46350	45250	15645	13600	5000	35490	50	1	252021685	119332	12.18	0.71	12	0.26	3887.00	66498.00	47500	20241127	-0.32	32850	20231120	44.14	47500	-0.32	20241127	32950	43.70	20240117	47500	-0.32	20241127	32950	43.70	20231127	0.03	N	030200	5000	15644 억	123490625	N	N	1462	N	N
22	20241127	120425	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	47350	1850	2	4.07	26097707700	557087	44.17	47000	47400	46100	59100	31850	45500	46846.74	100.00	18474	-10992	46633	46066	45533	44966	44433	46350	45250	15645	13600	5000	35490	50	1	252021685	119332	12.18	0.71	12	0.22	3887.00	66498.00	47400	20241127	-0.11	32850	20231120	44.14	47400	-0.11	20241127	32950	43.70	20240117	47400	-0.11	20241127	32950	43.70	20231127	0.03	N	030200	5000	15644 억	123490625	N	N	1462	N	N
23	20241127	110425	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	47000	1500	2	3.30	19299822800	413080	32.75	47000	47300	46100	59100	31850	45500	46721.76	100.00	18474	-8718	46633	46066	45533	44966	44433	46350	45250	15645	13600	5000	35490	50	1	252021685	118450	12.09	0.71	12	0.16	3887.00	66498.00	47300	20241127	-0.63	32850	20231120	43.07	47300	-0.63	20241127	32950	42.64	20240117	47300	-0.63	20241127	32950	42.64	20231127	0.03	N	030200	5000	15644 억	123490625	N	N	1462	N	N
24	20241127	100424	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	46550	1050	2	2.31	11930735250	255908	20.29	47000	47300	46100	59100	31850	45500	46621.19	100.00	18474	-6923	46633	46066	45533	44966	44433	46350	45250	15645	13600	5000	35490	50	1	252021685	117316	11.98	0.70	12	0.10	3887.00	66498.00	47300	20241127	-1.59	32850	20231120	41.70	47300	-1.59	20241127	32950	41.27	20240117	47300	-1.59	20241127	32950	41.27	20231127	0.03	N	030200	5000	15644 억	123490625	N	N	1462	N	N
25	20241127	090423	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	46650	1150	2	2.53	4142681500	88294	7.00	47000	47300	46500	59100	31850	45500	46919.17	100.00	18455	-4031	46633	46066	45533	44966	44433	46350	45250	15645	13600	5000	35490	50	1	252021685	117568	12.00	0.70	12	0.04	3887.00	66498.00	47300	20241127	-1.37	32850	20231120	42.01	47300	-1.37	20241127	32950	41.58	20240117	47300	-1.37	20241127	32950	41.58	20231127	0.03	N	030200	5000	15644 억	123490606	N	N	1462	N	N
26	20241126	160422	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	45500	700	2	1.56	31098719500	680432	78.96	45050	46100	45000	58200	31400	44800	45704.43	99.99	80124	-10123	45533	45166	44683	44316	43833	44925	44075	15645	13400	5000	34940	50	1	252021685	114670	11.71	0.68	12	0.27	3887.00	66498.00	46100	20241126	-1.30	32850	20231117	38.51	46100	-1.30	20241126	32950	38.09	20240117	46100	-1.30	20241126	32950	38.09	20231127	0.04	N	030200	5000	15644 억	123483979	N	N	1462	N	N
27	20241126	150422	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	45700	900	2	2.01	30086718000	658243	76.39	45050	46100	45000	58200	31400	44800	45707.62	100.00	86770	-2685	45533	45166	44683	44316	43833	44925	44075	15645	13400	5000	34940	50	1	252021685	115174	11.76	0.69	12	0.26	3887.00	66498.00	46100	20241126	-0.87	32850	20231117	39.12	46100	-0.87	20241126	32950	38.69	20240117	46100	-0.87	20241126	32950	38.69	20231127	0.04	N	030200	5000	15644 억	123490625	N	N	1181	N	N
28	20241126	140421	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	45600	800	2	1.79	27755287200	607153	70.46	45050	46100	45000	58200	31400	44800	45713.83	100.00	86770	-105	45533	45166	44683	44316	43833	44925	44075	15645	13400	5000	34940	50	1	252021685	114922	11.73	0.69	12	0.24	3887.00	66498.00	46100	20241126	-1.08	32850	20231117	38.81	46100	-1.08	20241126	32950	38.39	20240117	46100	-1.08	20241126	32950	38.39	20231127	0.04	N	030200	5000	15644 억	123490625	N	N	1181	N	N
29	20241126	130420	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	45650	850	2	1.90	25575525950	559448	64.92	45050	46100	45000	58200	31400	44800	45715.64	100.00	86770	1596	45533	45166	44683	44316	43833	44925	44075	15645	13400	5000	34940	50	1	252021685	115048	11.74	0.69	12	0.22	3887.00	66498.00	46100	20241126	-0.98	32850	20231117	38.96	46100	-0.98	20241126	32950	38.54	20240117	46100	-0.98	20241126	32950	38.54	20231127	0.04	N	030200	5000	15644 억	123490625	N	N	1181	N	N
30	20241126	120425	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	45950	1150	2	2.57	23544413700	515141	59.78	45050	46100	45000	58200	31400	44800	45704.79	100.00	86770	4346	45533	45166	44683	44316	43833	44925	44075	15645	13400	5000	34940	50	1	252021685	115804	11.82	0.69	12	0.20	3887.00	66498.00	46100	20241126	-0.33	32850	20231117	39.88	46100	-0.33	20241126	32950	39.45	20240117	46100	-0.33	20241126	32950	39.45	20231127	0.04	N	030200	5000	15644 억	123490625	N	N	1181	N	N
31	20241126	110427	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	46050	1250	2	2.79	20440077850	447541	51.94	45050	46100	45000	58200	31400	44800	45671.97	100.00	86770	4817	45533	45166	44683	44316	43833	44925	44075	15645	13400	5000	34940	50	1	252021685	116056	11.85	0.69	12	0.18	3887.00	66498.00	46100	20241126	-0.11	32850	20231117	40.18	46100	-0.11	20241126	32950	39.76	20240117	46100	-0.11	20241126	32950	39.76	20231127	0.04	N	030200	5000	15644 억	123490625	N	N	1181	N	N
32	20241126	100426	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	45700	900	2	2.01	11351956100	249592	28.96	45050	45800	45000	58200	31400	44800	45482.05	100.00	86770	-13643	45533	45166	44683	44316	43833	44925	44075	15645	13400	5000	34940	50	1	252021685	115174	11.76	0.69	12	0.10	3887.00	66498.00	45800	20241126	-0.22	32850	20231117	39.12	45800	-0.22	20241126	32950	38.69	20240117	45800	-0.22	20241126	32950	38.69	20231127	0.04	N	030200	5000	15644 억	123490625	N	N	1181	N	N
33	20241126	090422	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	45500	700	2	1.56	3009687200	66377	7.70	45050	45550	45000	58200	31400	44800	45342.32	100.00	86770	-10137	45533	45166	44683	44316	43833	44925	44075	15645	13400	5000	34940	50	1	252021685	114670	11.71	0.68	12	0.03	3887.00	66498.00	45550	20241126	-0.11	32850	20231117	38.51	45550	-0.11	20241126	32950	38.09	20240117	45550	-0.11	20241126	32950	38.09	20231127	0.04	N	030200	5000	15644 억	123490625	N	N	1181	N	N
34	20241125	160415	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44800	300	2	0.67	20222640750	451919	56.25	44950	45050	44200	57800	31150	44500	44747.84	99.94	-40362	-52714	45566	45032	44616	44082	43666	44825	43875	15645	13300	5000	34710	50	1	252021685	112906	11.53	0.67	12	0.18	3887.00	66498.00	45150	20241122	-0.78	32850	20231116	36.38	45150	-0.78	20241122	32950	35.96	20240117	45150	-0.78	20241122	32950	35.96	20231127	0.04	N	030200	5000	15644 억	123416794	N	N	1181	N	N
35	20241125	150420	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44900	400	2	0.90	13968405400	312376	38.88	44950	45050	44200	57800	31150	44500	44716.72	100.00	33469	22587	45566	45032	44616	44082	43666	44825	43875	15645	13300	5000	34710	50	1	252021685	113158	11.55	0.68	12	0.12	3887.00	66498.00	45150	20241122	-0.55	32850	20231116	36.68	45150	-0.55	20241122	32950	36.27	20240117	45150	-0.55	20241122	32950	36.27	20231127	0.04	N	030200	5000	15644 억	123490625	N	N	6314	N	N
36	20241125	140421	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45000	500	2	1.12	11042943350	247286	30.78	44950	45050	44200	57800	31150	44500	44656.63	100.00	33469	19729	45566	45032	44616	44082	43666	44825	43875	15645	13300	5000	34710	50	1	252021685	113410	11.58	0.68	12	0.10	3887.00	66498.00	45150	20241122	-0.33	32850	20231116	36.99	45150	-0.33	20241122	32950	36.57	20240117	45150	-0.33	20241122	32950	36.57	20231127	0.04	N	030200	5000	15644 억	123490625	N	N	6314	N	N
37	20241125	130418	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44750	250	2	0.56	9053260200	202967	25.26	44950	45050	44200	57800	31150	44500	44604.65	100.00	33469	19401	45566	45032	44616	44082	43666	44825	43875	15645	13300	5000	34710	50	1	252021685	112780	11.51	0.67	12	0.08	3887.00	66498.00	45150	20241122	-0.89	32850	20231116	36.23	45150	-0.89	20241122	32950	35.81	20240117	45150	-0.89	20241122	32950	35.81	20231127	0.04	N	030200	5000	15644 억	123490625	N	N	6314	N	N
38	20241125	120422	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44700	200	2	0.45	7945271500	178167	22.18	44950	45050	44200	57800	31150	44500	44594.58	100.00	33469	17224	45566	45032	44616	44082	43666	44825	43875	15645	13300	5000	34710	50	1	252021685	112654	11.50	0.67	12	0.07	3887.00	66498.00	45150	20241122	-1.00	32850	20231116	36.07	45150	-1.00	20241122	32950	35.66	20240117	45150	-1.00	20241122	32950	35.66	20231127	0.04	N	030200	5000	15644 억	123490625	N	N	6314	N	N
39	20241125	110419	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44550	50	2	0.11	6387645400	143212	17.83	44950	45050	44200	57800	31150	44500	44602.80	100.00	33469	15594	45566	45032	44616	44082	43666	44825	43875	15645	13300	5000	34710	50	1	252021685	112276	11.46	0.67	12	0.06	3887.00	66498.00	45150	20241122	-1.33	32850	20231116	35.62	45150	-1.33	20241122	32950	35.20	20240117	45150	-1.33	20241122	32950	35.20	20231127	0.04	N	030200	5000	15644 억	123490625	N	N	6314	N	N
40	20241125	100414	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44550	50	2	0.11	4368263600	97886	12.18	44950	45050	44200	57800	31150	44500	44626.17	100.00	33469	10984	45566	45032	44616	44082	43666	44825	43875	15645	13300	5000	34710	50	1	252021685	112276	11.46	0.67	12	0.04	3887.00	66498.00	45150	20241122	-1.33	32850	20231116	35.62	45150	-1.33	20241122	32950	35.20	20240117	45150	-1.33	20241122	32950	35.20	20231127	0.04	N	030200	5000	15644 억	123490625	N	N	6314	N	N
41	20241125	090415	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44650	150	2	0.34	1596155550	35538	4.42	44950	45050	44500	57800	31150	44500	44915.34	100.00	33469	9264	45566	45032	44616	44082	43666	44825	43875	15645	13300	5000	34710	50	1	252021685	112528	11.49	0.67	12	0.01	3887.00	66498.00	45150	20241122	-1.11	32850	20231116	35.92	45150	-1.11	20241122	32950	35.51	20240117	45150	-1.11	20241122	32950	35.51	20231127	0.04	N	030200	5000	15644 억	123490625	N	N	6314	N	N
42	20241122	160358	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	44500	500	2	1.14	24678973300	552703	49.08	44600	45150	44200	57200	30800	44000	44653.02	99.98	77055	33139	45466	44732	44016	43282	42566	45100	43650	15645	13200	5000	34320	50	1	252021685	112150	11.45	0.67	12	0.22	3887.00	66498.00	45150	20241122	-1.44	32800	20231115	35.67	45150	-1.44	20241122	32950	35.05	20240117	45150	-1.44	20241122	32900	35.26	20231124	0.04	N	030200	5000	15644 억	123471510	N	N	6314	N	N
43	20241122	150357	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	44450	450	2	1.02	23012465500	515242	45.76	44600	45150	44200	57200	30800	44000	44663.41	100.00	96170	19978	45466	44732	44016	43282	42566	45100	43650	15645	13200	5000	34320	50	1	252021685	112024	11.44	0.67	12	0.20	3887.00	66498.00	45150	20241122	-1.55	32800	20231115	35.52	45150	-1.55	20241122	32950	34.90	20240117	45150	-1.55	20241122	32900	35.11	20231124	0.04	N	030200	5000	15644 억	123490625	N	N	1152	N	N
44	20241122	140401	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	44400	400	2	0.91	21056680150	471257	41.85	44600	45150	44200	57200	30800	44000	44681.95	100.00	96170	20134	45466	44732	44016	43282	42566	45100	43650	15645	13200	5000	34320	50	1	252021685	111898	11.42	0.67	12	0.19	3887.00	66498.00	45150	20241122	-1.66	32800	20231115	35.37	45150	-1.66	20241122	32950	34.75	20240117	45150	-1.66	20241122	32900	34.95	20231124	0.04	N	030200	5000	15644 억	123490625	N	N	1152	N	N
45	20241122	130401	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	44350	350	2	0.80	18779760750	420112	37.31	44600	45150	44200	57200	30800	44000	44701.80	100.00	96170	11944	45466	44732	44016	43282	42566	45100	43650	15645	13200	5000	34320	50	1	252021685	111772	11.41	0.67	12	0.17	3887.00	66498.00	45150	20241122	-1.77	32800	20231115	35.21	45150	-1.77	20241122	32950	34.60	20240117	45150	-1.77	20241122	32900	34.80	20231124	0.04	N	030200	5000	15644 억	123490625	N	N	1152	N	N
46	20241122	120402	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	44350	350	2	0.80	16906627700	377844	33.56	44600	45150	44200	57200	30800	44000	44744.99	100.00	96170	9916	45466	44732	44016	43282	42566	45100	43650	15645	13200	5000	34320	50	1	252021685	111772	11.41	0.67	12	0.15	3887.00	66498.00	45150	20241122	-1.77	32800	20231115	35.21	45150	-1.77	20241122	32950	34.60	20240117	45150	-1.77	20241122	32900	34.80	20231124	0.04	N	030200	5000	15644 억	123490625	N	N	1152	N	N
47	20241122	110359	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	44600	600	2	1.36	14582906300	325530	28.91	44600	45150	44400	57200	30800	44000	44797.43	100.00	96170	7391	45466	44732	44016	43282	42566	45100	43650	15645	13200	5000	34320	50	1	252021685	112402	11.47	0.67	12	0.13	3887.00	66498.00	45150	20241122	-1.22	32800	20231115	35.98	45150	-1.22	20241122	32950	35.36	20240117	45150	-1.22	20241122	32900	35.56	20231124	0.04	N	030200	5000	15644 억	123490625	N	N	1152	N	N
48	20241122	100405	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	44600	600	2	1.36	12315753250	274655	24.39	44600	45150	44500	57200	30800	44000	44840.81	100.00	96170	5768	45466	44732	44016	43282	42566	45100	43650	15645	13200	5000	34320	50	1	252021685	112402	11.47	0.67	12	0.11	3887.00	66498.00	45150	20241122	-1.22	32800	20231115	35.98	45150	-1.22	20241122	32950	35.36	20240117	45150	-1.22	20241122	32900	35.56	20231124	0.04	N	030200	5000	15644 억	123490625	N	N	1152	N	N
49	20241122	090401	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	45000	1000	2	2.27	5112227000	114234	10.14	44600	45000	44500	57200	30800	44000	44752.24	100.00	96170	7675	45466	44732	44016	43282	42566	45100	43650	15645	13200	5000	34320	50	1	252021685	113410	11.58	0.68	12	0.05	3887.00	66498.00	45000	20241122	0.00	32800	20231115	37.20	45000	0.00	20241122	32950	36.57	20240117	45000	0.00	20241122	32900	36.78	20231124	0.04	N	030200	5000	15644 억	123490625	N	N	1152	N	N
50	20241121	160358	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44000	700	2	1.62	43147172150	973105	73.41	43300	44750	43300	56200	30350	43300	44339.75	99.97	136802	-36169	44833	44066	42883	42116	40933	44450	42500	15645	12900	5000	33770	50	1	252021685	110890	11.32	0.66	12	0.39	3887.00	66498.00	44950	20241111	-2.11	32800	20231114	34.15	44950	-2.11	20241111	32950	33.54	20240117	44950	-2.11	20241111	32900	33.74	20231124	0.04	N	030200	5000	15644 억	123449899	N	N	1152	N	N
51	20241121	150406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43900	600	2	1.39	35883903250	807958	60.95	43300	44750	43300	56200	30350	43300	44413.14	100.00	177528	8993	44833	44066	42883	42116	40933	44450	42500	15645	12900	5000	33770	50	1	252021685	110638	11.29	0.66	12	0.32	3887.00	66498.00	44950	20241111	-2.34	32800	20231114	33.84	44950	-2.34	20241111	32950	33.23	20240117	44950	-2.34	20241111	32900	33.43	20231124	0.04	N	030200	5000	15644 억	123490625	N	N	1256	N	N
52	20241121	140405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44400	1100	2	2.54	32207062200	724568	54.66	43300	44750	43300	56200	30350	43300	44450.08	100.00	177528	-1143	44833	44066	42883	42116	40933	44450	42500	15645	12900	5000	33770	50	1	252021685	111898	11.42	0.67	12	0.29	3887.00	66498.00	44950	20241111	-1.22	32800	20231114	35.37	44950	-1.22	20241111	32950	34.75	20240117	44950	-1.22	20241111	32900	34.95	20231124	0.04	N	030200	5000	15644 억	123490625	N	N	1256	N	N
53	20241121	130402	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44550	1250	2	2.89	26672535800	599988	45.26	43300	44750	43300	56200	30350	43300	44455.19	100.00	177528	-2357	44833	44066	42883	42116	40933	44450	42500	15645	12900	5000	33770	50	1	252021685	112276	11.46	0.67	12	0.24	3887.00	66498.00	44950	20241111	-0.89	32800	20231114	35.82	44950	-0.89	20241111	32950	35.20	20240117	44950	-0.89	20241111	32900	35.41	20231124	0.04	N	030200	5000	15644 억	123490625	N	N	1256	N	N
54	20241121	120402	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44550	1250	2	2.89	22105361700	497595	37.54	43300	44750	43300	56200	30350	43300	44424.50	100.00	177528	-21163	44833	44066	42883	42116	40933	44450	42500	15645	12900	5000	33770	50	1	252021685	112276	11.46	0.67	12	0.20	3887.00	66498.00	44950	20241111	-0.89	32800	20231114	35.82	44950	-0.89	20241111	32950	35.20	20240117	44950	-0.89	20241111	32900	35.41	20231124	0.04	N	030200	5000	15644 억	123490625	N	N	1256	N	N
55	20241121	110402	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44550	1250	2	2.89	18870019800	425067	32.06	43300	44750	43300	56200	30350	43300	44393.15	100.00	177528	-22764	44833	44066	42883	42116	40933	44450	42500	15645	12900	5000	33770	50	1	252021685	112276	11.46	0.67	12	0.17	3887.00	66498.00	44950	20241111	-0.89	32800	20231114	35.82	44950	-0.89	20241111	32950	35.20	20240117	44950	-0.89	20241111	32900	35.41	20231124	0.04	N	030200	5000	15644 억	123490625	N	N	1256	N	N
56	20241121	100405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44450	1150	2	2.66	13272858650	299576	22.60	43300	44650	43300	56200	30350	43300	44305.61	100.00	177528	-21747	44833	44066	42883	42116	40933	44450	42500	15645	12900	5000	33770	50	1	252021685	112024	11.44	0.67	12	0.12	3887.00	66498.00	44950	20241111	-1.11	32800	20231114	35.52	44950	-1.11	20241111	32950	34.90	20240117	44950	-1.11	20241111	32900	35.11	20231124	0.04	N	030200	5000	15644 억	123490625	N	N	1256	N	N
57	20241121	090403	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43700	400	2	0.92	700071500	16084	1.21	43300	43700	43300	56200	30350	43300	43526.52	100.00	177433	-1991	44833	44066	42883	42116	40933	44450	42500	15645	12900	5000	33770	50	1	252021685	110133	11.24	0.66	12	0.01	3887.00	66498.00	44950	20241111	-2.78	32800	20231114	33.23	44950	-2.78	20241111	32950	32.63	20240117	44950	-2.78	20241111	32900	32.83	20231124	0.04	N	030200	5000	15644 억	123490530	N	N	1256	N	N
58	20241120	160401	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43300	1550	2	3.71	47662303950	1112033	107.67	41750	43650	41700	54200	29250	41750	42860.09	99.91	59686	-297362	42750	42250	41750	41250	40750	42250	41250	15645	12450	5000	32560	50	1	252021685	109125	11.14	0.65	12	0.44	3887.00	66498.00	44950	20241111	-3.67	32550	20231113	33.03	44950	-3.67	20241111	32950	31.41	20240117	44950	-3.67	20241111	32850	31.81	20231120	0.04	N	030200	5000	15644 억	123377312	N	N	1256	N	N
59	20241120	150408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43600	1850	2	4.43	41266708300	964731	93.41	41750	43650	41700	54200	29250	41750	42775.35	99.98	148014	-225191	42750	42250	41750	41250	40750	42250	41250	15645	12450	5000	32560	50	1	252021685	109881	11.22	0.66	12	0.38	3887.00	66498.00	44950	20241111	-3.00	32550	20231113	33.95	44950	-3.00	20241111	32950	32.32	20240117	44950	-3.00	20241111	32850	32.72	20231120	0.04	N	030200	5000	15644 억	123465640	N	N	3990	N	N
60	20241120	140406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43100	1350	2	3.23	32744794850	768482	74.40	41750	43300	41700	54200	29250	41750	42609.71	100.00	172802	-196260	42750	42250	41750	41250	40750	42250	41250	15645	12450	5000	32560	50	1	252021685	108621	11.09	0.65	12	0.30	3887.00	66498.00	44950	20241111	-4.12	32550	20231113	32.41	44950	-4.12	20241111	32950	30.80	20240117	44950	-4.12	20241111	32850	31.20	20231120	0.04	N	030200	5000	15644 억	123490428	N	N	3990	N	N
61	20241120	130407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42950	1200	2	2.87	28198534000	663145	64.21	41750	43100	41700	54200	29250	41750	42522.43	100.00	172940	-188099	42750	42250	41750	41250	40750	42250	41250	15645	12450	5000	32560	50	1	252021685	108243	11.05	0.65	12	0.26	3887.00	66498.00	44950	20241111	-4.45	32550	20231113	31.95	44950	-4.45	20241111	32950	30.35	20240117	44950	-4.45	20241111	32850	30.75	20231120	0.04	N	030200	5000	15644 억	123490566	N	N	3990	N	N
62	20241120	120409	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43100	1350	2	3.23	24134144000	568606	55.05	41750	43100	41700	54200	29250	41750	42444.41	100.00	172999	-183368	42750	42250	41750	41250	40750	42250	41250	15645	12450	5000	32560	50	1	252021685	108621	11.09	0.65	12	0.23	3887.00	66498.00	44950	20241111	-4.12	32550	20231113	32.41	44950	-4.12	20241111	32950	30.80	20240117	44950	-4.12	20241111	32850	31.20	20231120	0.04	N	030200	5000	15644 억	123490625	N	N	3990	N	N
63	20241120	110406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42950	1200	2	2.87	19040334100	449870	43.56	41750	42950	41700	54200	29250	41750	42324.08	100.00	172379	-164572	42750	42250	41750	41250	40750	42250	41250	15645	12450	5000	32560	50	1	252021685	108243	11.05	0.65	12	0.18	3887.00	66498.00	44950	20241111	-4.45	32550	20231113	31.95	44950	-4.45	20241111	32950	30.35	20240117	44950	-4.45	20241111	32850	30.75	20231120	0.04	N	030200	5000	15644 억	123490005	N	N	3990	N	N
64	20241120	100405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42150	400	2	0.96	13709112300	324676	31.44	41750	42500	41700	54200	29250	41750	42223.98	100.00	172650	-135130	42750	42250	41750	41250	40750	42250	41250	15645	12450	5000	32560	50	1	252021685	106227	10.84	0.63	12	0.13	3887.00	66498.00	44950	20241111	-6.23	32550	20231113	29.49	44950	-6.23	20241111	32950	27.92	20240117	44950	-6.23	20241111	32850	28.31	20231120	0.04	N	030200	5000	15644 억	123490276	N	N	3990	N	N
65	20241120	090405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42000	250	2	0.60	2182648250	52123	5.05	41750	42100	41700	54200	29250	41750	41874.95	100.00	172524	-12460	42750	42250	41750	41250	40750	42250	41250	15645	12450	5000	32560	50	1	252021685	105849	10.81	0.63	12	0.02	3887.00	66498.00	44950	20241111	-6.56	32550	20231113	29.03	44950	-6.56	20241111	32950	27.47	20240117	44950	-6.56	20241111	32850	27.85	20231120	0.04	N	030200	5000	15644 억	123490150	N	N	3990	N	N
66	20241119	160348	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41750	-50	5	-0.12	42433686300	1019214	115.56	41750	42250	41250	54300	29300	41800	41633.70	99.89	4796	-320192	43200	42500	41950	41250	40700	42225	40975	15645	12500	5000	32600	50	1	252021685	105219	10.74	0.63	12	0.40	3887.00	66498.00	44950	20241111	-7.12	32550	20231113	28.26	44950	-7.12	20241111	32950	26.71	20240117	44950	-7.12	20241111	32850	27.09	20231120	0.03	N	030200	5000	15644 억	123350975	N	N	3990	N	N
67	20241119	150352	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41600	-200	5	-0.48	37134404650	892156	101.15	41750	42250	41250	54300	29300	41800	41623.22	100.00	144085	-244113	43200	42500	41950	41250	40700	42225	40975	15645	12500	5000	32600	50	1	252021685	104841	10.70	0.63	12	0.35	3887.00	66498.00	44950	20241111	-7.45	32550	20231113	27.80	44950	-7.45	20241111	32950	26.25	20240117	44950	-7.45	20241111	32850	26.64	20231120	0.03	N	030200	5000	15644 억	123490264	N	N	5845	N	N
68	20241119	140350	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41700	-100	5	-0.24	31428583350	755058	85.61	41750	42250	41250	54300	29300	41800	41624.07	100.00	144403	-176551	43200	42500	41950	41250	40700	42225	40975	15645	12500	5000	32600	50	1	252021685	105093	10.73	0.63	12	0.30	3887.00	66498.00	44950	20241111	-7.23	32550	20231113	28.11	44950	-7.23	20241111	32950	26.56	20240117	44950	-7.23	20241111	32850	26.94	20231120	0.03	N	030200	5000	15644 억	123490582	N	N	5845	N	N
69	20241119	130352	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41600	-200	5	-0.48	27108854400	651340	73.85	41750	42250	41250	54300	29300	41800	41620.13	100.00	144403	-123297	43200	42500	41950	41250	40700	42225	40975	15645	12500	5000	32600	50	1	252021685	104841	10.70	0.63	12	0.26	3887.00	66498.00	44950	20241111	-7.45	32550	20231113	27.80	44950	-7.45	20241111	32950	26.25	20240117	44950	-7.45	20241111	32850	26.64	20231120	0.03	N	030200	5000	15644 억	123490582	N	N	5845	N	N
70	20241119	120349	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41400	-400	5	-0.96	22938730150	550907	62.46	41750	42250	41250	54300	29300	41800	41638.12	100.00	141590	-65538	43200	42500	41950	41250	40700	42225	40975	15645	12500	5000	32600	50	1	252021685	104337	10.65	0.62	12	0.22	3887.00	66498.00	44950	20241111	-7.90	32550	20231113	27.19	44950	-7.90	20241111	32950	25.64	20240117	44950	-7.90	20241111	32850	26.03	20231120	0.03	N	030200	5000	15644 억	123487769	N	N	5845	N	N
71	20241119	110353	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41450	-350	5	-0.84	18355301050	440163	49.91	41750	42250	41400	54300	29300	41800	41701.14	100.00	144273	-30921	43200	42500	41950	41250	40700	42225	40975	15645	12500	5000	32600	50	1	252021685	104463	10.66	0.62	12	0.17	3887.00	66498.00	44950	20241111	-7.79	32550	20231113	27.34	44950	-7.79	20241111	32950	25.80	20240117	44950	-7.79	20241111	32850	26.18	20231120	0.03	N	030200	5000	15644 억	123490452	N	N	5845	N	N
72	20241119	100401	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41800	0	3	0.00	12966208350	310567	35.21	41750	42250	41400	54300	29300	41800	41750.12	100.00	144070	-12772	43200	42500	41950	41250	40700	42225	40975	15645	12500	5000	32600	50	1	252021685	105345	10.75	0.63	12	0.12	3887.00	66498.00	44950	20241111	-7.01	32550	20231113	28.42	44950	-7.01	20241111	32950	26.86	20240117	44950	-7.01	20241111	32850	27.25	20231120	0.03	N	030200	5000	15644 억	123490249	N	N	5845	N	N
73	20241119	090400	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41600	-200	5	-0.48	2498705050	59778	6.78	41750	42250	41600	54300	29300	41800	41799.74	100.00	144422	-85	43200	42500	41950	41250	40700	42225	40975	15645	12500	5000	32600	50	1	252021685	104841	10.70	0.63	12	0.02	3887.00	66498.00	44950	20241111	-7.45	32550	20231113	27.80	44950	-7.45	20241111	32950	26.25	20240117	44950	-7.45	20241111	32850	26.64	20231120	0.03	N	030200	5000	15644 억	123490601	N	N	5845	N	N
74	20241118	160350	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41800	300	2	0.72	36802790200	881109	139.15	42100	42650	41400	53900	29050	41500	41768.71	99.90	-23511	-168280	43166	42332	41866	41032	40566	42100	40800	15645	12400	5000	32370	50	1	252021685	105345	10.75	0.63	12	0.35	3887.00	66498.00	44950	20241111	-7.01	32550	20231109	28.42	44950	-7.01	20241111	32950	26.86	20240117	44950	-7.01	20241111	32850	27.25	20231120	0.03	N	030200	5000	15644 억	123363179	N	N	5844	N	N
75	20241118	150352	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41550	50	2	0.12	29906437600	715827	113.05	42100	42650	41400	53900	29050	41500	41778.87	99.94	34780	-135142	43166	42332	41866	41032	40566	42100	40800	15645	12400	5000	32370	50	1	252021685	104715	10.69	0.62	12	0.28	3887.00	66498.00	44950	20241111	-7.56	32550	20231109	27.65	44950	-7.56	20241111	32950	26.10	20240117	44950	-7.56	20241111	32850	26.48	20231120	0.03	N	030200	5000	15644 억	123421470	N	N	1437	N	N
76	20241118	140353	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41500	0	3	0.00	25744675400	615658	97.23	42100	42650	41400	53900	29050	41500	41816.53	99.93	21214	-143546	43166	42332	41866	41032	40566	42100	40800	15645	12400	5000	32370	50	1	252021685	104589	10.68	0.62	12	0.24	3887.00	66498.00	44950	20241111	-7.68	32550	20231109	27.50	44950	-7.68	20241111	32950	25.95	20240117	44950	-7.68	20241111	32850	26.33	20231120	0.03	N	030200	5000	15644 억	123407904	N	N	1437	N	N
77	20241118	130351	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41400	-100	5	-0.24	21666600050	517351	81.70	42100	42650	41400	53900	29050	41500	41879.89	99.93	19872	-142818	43166	42332	41866	41032	40566	42100	40800	15645	12400	5000	32370	50	1	252021685	104337	10.65	0.62	12	0.21	3887.00	66498.00	44950	20241111	-7.90	32550	20231109	27.19	44950	-7.90	20241111	32950	25.64	20240117	44950	-7.90	20241111	32850	26.03	20231120	0.03	N	030200	5000	15644 억	123406562	N	N	1437	N	N
78	20241118	120353	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41600	100	2	0.24	16581645600	394776	62.35	42100	42650	41550	53900	29050	41500	42002.68	99.96	50868	-111766	43166	42332	41866	41032	40566	42100	40800	15645	12400	5000	32370	50	1	252021685	104841	10.70	0.63	12	0.16	3887.00	66498.00	44950	20241111	-7.45	32550	20231109	27.80	44950	-7.45	20241111	32950	26.25	20240117	44950	-7.45	20241111	32850	26.64	20231120	0.03	N	030200	5000	15644 억	123437558	N	N	1437	N	N
79	20241118	110353	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41950	450	2	1.08	11767868500	279427	44.13	42100	42650	41850	53900	29050	41500	42114.31	99.99	95957	-53083	43166	42332	41866	41032	40566	42100	40800	15645	12400	5000	32370	50	1	252021685	105723	10.79	0.63	12	0.11	3887.00	66498.00	44950	20241111	-6.67	32550	20231109	28.88	44950	-6.67	20241111	32950	27.31	20240117	44950	-6.67	20241111	32850	27.70	20231120	0.03	N	030200	5000	15644 억	123482647	N	N	1437	N	N
80	20241118	100351	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41950	450	2	1.08	8537219600	202460	31.97	42100	42650	41950	53900	29050	41500	42167.48	100.00	103904	-28985	43166	42332	41866	41032	40566	42100	40800	15645	12400	5000	32370	50	1	252021685	105723	10.79	0.63	12	0.08	3887.00	66498.00	44950	20241111	-6.67	32550	20231109	28.88	44950	-6.67	20241111	32950	27.31	20240117	44950	-6.67	20241111	32850	27.70	20231120	0.03	N	030200	5000	15644 억	123490594	N	N	1437	N	N
81	20241118	090347	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42200	700	2	1.69	2354904300	55656	8.79	42100	42650	42100	53900	29050	41500	42311.95	99.99	90922	3029	43166	42332	41866	41032	40566	42100	40800	15645	12400	5000	32370	50	1	252021685	106353	10.86	0.63	12	0.02	3887.00	66498.00	44950	20241111	-6.12	32550	20231109	29.65	44950	-6.12	20241111	32950	28.07	20240117	44950	-6.12	20241111	32850	28.46	20231120	0.03	N	030200	5000	15644 억	123477612	N	N	1437	N	N
82	20241115	160359	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41500	350	2	0.85	26499630700	632298	47.90	41750	42700	41400	53400	28850	41150	41911.56	99.91	62665	-26357	43883	42516	41833	40466	39783	42175	40125	15645	12250	5000	32090	50	1	252021685	104589	10.68	0.62	12	0.25	3887.00	66498.00	44950	20241111	-7.68	32500	20231108	27.69	44950	-7.68	20241111	32950	25.95	20240117	44950	-7.68	20241111	32800	26.52	20231115	0.02	N	030200	5000	15644 억	123379160	N	N	1437	N	N
83	20241115	150408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41550	400	2	0.97	24270276200	578642	43.83	41750	42700	41400	53400	28850	41150	41944.98	99.97	142932	-4413	43883	42516	41833	40466	39783	42175	40125	15645	12250	5000	32090	50	1	252021685	104715	10.69	0.62	12	0.23	3887.00	66498.00	44950	20241111	-7.56	32500	20231108	27.85	44950	-7.56	20241111	32950	26.10	20240117	44950	-7.56	20241111	32800	26.68	20231115	0.02	N	030200	5000	15644 억	123459427	N	N	206	N	N
84	20241115	140405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41550	400	2	0.97	20268152750	482228	36.53	41750	42700	41450	53400	28850	41150	42032.19	99.93	84843	9950	43883	42516	41833	40466	39783	42175	40125	15645	12250	5000	32090	50	1	252021685	104715	10.69	0.62	12	0.19	3887.00	66498.00	44950	20241111	-7.56	32500	20231108	27.85	44950	-7.56	20241111	32950	26.10	20240117	44950	-7.56	20241111	32800	26.68	20231115	0.02	N	030200	5000	15644 억	123401338	N	N	206	N	N
85	20241115	130406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41600	450	2	1.09	17502288750	415660	31.49	41750	42700	41550	53400	28850	41150	42109.70	99.94	98406	27776	43883	42516	41833	40466	39783	42175	40125	15645	12250	5000	32090	50	1	252021685	104841	10.70	0.63	12	0.16	3887.00	66498.00	44950	20241111	-7.45	32500	20231108	28.00	44950	-7.45	20241111	32950	26.25	20240117	44950	-7.45	20241111	32800	26.83	20231115	0.02	N	030200	5000	15644 억	123414901	N	N	206	N	N
86	20241115	120406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41750	600	2	1.46	15846925300	375926	28.48	41750	42700	41600	53400	28850	41150	42157.25	99.95	110603	42826	43883	42516	41833	40466	39783	42175	40125	15645	12250	5000	32090	50	1	252021685	105219	10.74	0.63	12	0.15	3887.00	66498.00	44950	20241111	-7.12	32500	20231108	28.46	44950	-7.12	20241111	32950	26.71	20240117	44950	-7.12	20241111	32800	27.29	20231115	0.02	N	030200	5000	15644 억	123427098	N	N	206	N	N
87	20241115	110358	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41950	800	2	1.94	14014601600	332119	25.16	41750	42700	41600	53400	28850	41150	42200.92	99.96	122410	54648	43883	42516	41833	40466	39783	42175	40125	15645	12250	5000	32090	50	1	252021685	105723	10.79	0.63	12	0.13	3887.00	66498.00	44950	20241111	-6.67	32500	20231108	29.08	44950	-6.67	20241111	32950	27.31	20240117	44950	-6.67	20241111	32800	27.90	20231115	0.02	N	030200	5000	15644 억	123438905	N	N	206	N	N
88	20241115	100400	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42500	1350	2	3.28	10112547850	239668	18.15	41750	42700	41600	53400	28850	41150	42198.67	99.95	110083	66832	43883	42516	41833	40466	39783	42175	40125	15645	12250	5000	32090	50	1	252021685	107109	10.93	0.64	12	0.10	3887.00	66498.00	44950	20241111	-5.45	32500	20231108	30.77	44950	-5.45	20241111	32950	28.98	20240117	44950	-5.45	20241111	32800	29.57	20231115	0.02	N	030200	5000	15644 억	123426578	N	N	206	N	N
89	20241115	090412	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42150	1000	2	2.43	3526111700	84320	6.39	41750	42150	41600	53400	28850	41150	41826.82	99.91	58406	17935	43883	42516	41833	40466	39783	42175	40125	15645	12250	5000	32090	50	1	252021685	106227	10.84	0.63	12	0.03	3887.00	66498.00	44950	20241111	-6.23	32500	20231108	29.69	44950	-6.23	20241111	32950	27.92	20240117	44950	-6.23	20241111	32800	28.51	20231115	0.02	N	030200	5000	15644 억	123374901	N	N	206	N	N
90	20241114	160355	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41950	-650	5	-1.53	29813090850	714079	81.78	43050	43200	41300	55300	29850	42600	41750.37	99.81	-145661	-113014	43733	43166	42833	42266	41933	43000	42100	15645	12700	5000	33220	50	1	252021685	105723	10.79	0.63	12	0.28	3887.00	66498.00	44950	20241111	-6.67	32500	20231108	29.08	44950	-6.67	20241111	32950	27.31	20240117	44950	-6.67	20241111	32800	27.90	20231114	0.02	N	030200	5000	15644 억	123261534	N	N	1516	N	N
91	20241114	150357	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41850	-750	5	-1.76	25469065350	610431	69.91	43050	43200	41300	55300	29850	42600	41723.04	99.82	-141466	-123379	43733	43166	42833	42266	41933	43000	42100	15645	12700	5000	33220	50	1	252021685	105471	10.77	0.63	12	0.24	3887.00	66498.00	44950	20241111	-6.90	32500	20231108	28.77	44950	-6.90	20241111	32950	27.01	20240117	44950	-6.90	20241111	32800	27.59	20231114	0.02	N	030200	5000	15644 억	123265729	N	N	1516	N	N
92	20241114	140353	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41850	-750	5	-1.76	22432047500	537701	61.58	43050	43200	41300	55300	29850	42600	41718.39	99.82	-140935	-115831	43733	43166	42833	42266	41933	43000	42100	15645	12700	5000	33220	50	1	252021685	105471	10.77	0.63	12	0.21	3887.00	66498.00	44950	20241111	-6.90	32500	20231108	28.77	44950	-6.90	20241111	32950	27.01	20240117	44950	-6.90	20241111	32800	27.59	20231114	0.02	N	030200	5000	15644 억	123266260	N	N	1516	N	N
93	20241114	130355	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41650	-950	5	-2.23	18601782600	445669	51.04	43050	43200	41300	55300	29850	42600	41738.94	99.83	-127069	-85138	43733	43166	42833	42266	41933	43000	42100	15645	12700	5000	33220	50	1	252021685	104967	10.72	0.63	12	0.18	3887.00	66498.00	44950	20241111	-7.34	32500	20231108	28.15	44950	-7.34	20241111	32950	26.40	20240117	44950	-7.34	20241111	32800	26.98	20231114	0.02	N	030200	5000	15644 억	123280126	N	N	1516	N	N
94	20241114	120354	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41350	-1250	5	-2.93	16156419950	386821	44.30	43050	43200	41300	55300	29850	42600	41767.10	99.83	-125717	-74544	43733	43166	42833	42266	41933	43000	42100	15645	12700	5000	33220	50	1	252021685	104211	10.64	0.62	12	0.15	3887.00	66498.00	44950	20241111	-8.01	32500	20231108	27.23	44950	-8.01	20241111	32950	25.49	20240117	44950	-8.01	20241111	32800	26.07	20231114	0.02	N	030200	5000	15644 억	123281478	N	N	1516	N	N
95	20241114	110357	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41600	-1000	5	-2.35	13433862700	321025	36.76	43050	43200	41300	55300	29850	42600	41846.70	99.85	-102603	-47599	43733	43166	42833	42266	41933	43000	42100	15645	12700	5000	33220	50	1	252021685	104841	10.70	0.63	12	0.13	3887.00	66498.00	44950	20241111	-7.45	32500	20231108	28.00	44950	-7.45	20241111	32950	26.25	20240117	44950	-7.45	20241111	32800	26.83	20231114	0.02	N	030200	5000	15644 억	123304592	N	N	1516	N	N
96	20241114	100409	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42500	-100	5	-0.23	1919471750	44777	5.13	43050	43200	42500	55300	29850	42600	42867.56	99.92	-16974	-8178	43733	43166	42833	42266	41933	43000	42100	15645	12700	5000	33220	50	1	252021685	107109	10.93	0.64	12	0.02	3887.00	66498.00	44950	20241111	-5.45	32500	20231108	30.77	44950	-5.45	20241111	32950	28.98	20240117	44950	-5.45	20241111	32800	29.57	20231114	0.02	N	030200	5000	15644 억	123390221	N	N	1516	N	N
97	20241114	090352	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42600	0	3	0.00	0	0	0.00	0	0	0	55300	29850	42600	0.00	99.93	0	0	43733	43166	42833	42266	41933	43000	42100	15645	12700	5000	33220	50	1	252021685	107361	10.96	0.64	12	0.00	3887.00	66498.00	44950	20241111	-5.23	32500	20231108	31.08	44950	-5.23	20241111	32950	29.29	20240117	44950	-5.23	20241111	32800	29.88	20231114	0.02	N	030200	5000	15644 억	123407195	N	N	1516	N	N
98	20241112	160345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43500	-900	5	-2.03	26359252200	601424	22.38	43650	44400	43300	57700	31100	44400	43828.73	100.00	-281	-8732	47066	45732	43616	42282	40166	46400	42950	15645	13300	5000	34630	50	1	252021685	109629	11.19	0.65	12	0.24	3887.00	66498.00	44950	20241111	-3.23	32500	20231108	33.85	44950	-3.23	20241111	32950	32.02	20240117	44950	-3.23	20241111	32550	33.64	20231113	0.03	N	030200	5000	15644 억	123490344	N	N	541	N	N
99	20241112	150347	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43750	-650	5	-1.46	22831046650	520330	19.36	43650	44400	43500	57700	31100	44400	43878.01	100.00	-6	3328	47066	45732	43616	42282	40166	46400	42950	15645	13300	5000	34630	50	1	252021685	110259	11.26	0.66	12	0.21	3887.00	66498.00	44950	20241111	-2.67	32500	20231108	34.62	44950	-2.67	20241111	32950	32.78	20240117	44950	-2.67	20241111	32550	34.41	20231113	0.03	N	030200	5000	15644 억	123490619	N	N	488	N	N
100	20241112	140352	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43950	-450	5	-1.01	18145585400	413144	15.38	43650	44400	43550	57700	31100	44400	43920.73	100.00	-11	-12351	47066	45732	43616	42282	40166	46400	42950	15645	13300	5000	34630	50	1	252021685	110764	11.31	0.66	12	0.16	3887.00	66498.00	44950	20241111	-2.22	32500	20231108	35.23	44950	-2.22	20241111	32950	33.38	20240117	44950	-2.22	20241111	32550	35.02	20231113	0.03	N	030200	5000	15644 억	123490614	N	N	488	N	N
101	20241112	130347	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43850	-550	5	-1.24	14833321500	337616	12.56	43650	44400	43550	57700	31100	44400	43935.48	100.00	-17	-15184	47066	45732	43616	42282	40166	46400	42950	15645	13300	5000	34630	50	1	252021685	110512	11.28	0.66	12	0.13	3887.00	66498.00	44950	20241111	-2.45	32500	20231108	34.92	44950	-2.45	20241111	32950	33.08	20240117	44950	-2.45	20241111	32550	34.72	20231113	0.03	N	030200	5000	15644 억	123490608	N	N	488	N	N
102	20241112	120347	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43750	-650	5	-1.46	12992965250	295618	11.00	43650	44400	43550	57700	31100	44400	43951.87	100.00	-3	-17215	47066	45732	43616	42282	40166	46400	42950	15645	13300	5000	34630	50	1	252021685	110259	11.26	0.66	12	0.12	3887.00	66498.00	44950	20241111	-2.67	32500	20231108	34.62	44950	-2.67	20241111	32950	32.78	20240117	44950	-2.67	20241111	32550	34.41	20231113	0.03	N	030200	5000	15644 억	123490622	N	N	488	N	N
103	20241112	110346	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44000	-400	5	-0.90	9471773750	215124	8.01	43650	44400	43650	57700	31100	44400	44029.37	100.00	0	-23060	47066	45732	43616	42282	40166	46400	42950	15645	13300	5000	34630	50	1	252021685	110890	11.32	0.66	12	0.09	3887.00	66498.00	44950	20241111	-2.11	32500	20231108	35.38	44950	-2.11	20241111	32950	33.54	20240117	44950	-2.11	20241111	32550	35.18	20231113	0.03	N	030200	5000	15644 억	123490625	N	N	488	N	N
104	20241112	100346	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44050	-350	5	-0.79	6059289950	137655	5.12	43650	44400	43650	57700	31100	44400	44017.94	100.00	-58	-16057	47066	45732	43616	42282	40166	46400	42950	15645	13300	5000	34630	50	1	252021685	111016	11.33	0.66	12	0.05	3887.00	66498.00	44950	20241111	-2.00	32500	20231108	35.54	44950	-2.00	20241111	32950	33.69	20240117	44950	-2.00	20241111	32550	35.33	20231113	0.03	N	030200	5000	15644 억	123490567	N	N	488	N	N
105	20241112	090346	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44150	-250	5	-0.56	1063804450	24303	0.90	43650	44300	43650	57700	31100	44400	43772.53	100.00	-23	-13416	47066	45732	43616	42282	40166	46400	42950	15645	13300	5000	34630	50	1	252021685	111268	11.36	0.66	12	0.01	3887.00	66498.00	44950	20241111	-1.78	32500	20231108	35.85	44950	-1.78	20241111	32950	33.99	20240117	44950	-1.78	20241111	32550	35.64	20231113	0.03	N	030200	5000	15644 억	123490602	N	N	488	N	N
106	20241111	160343	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	44400	3300	2	8.03	117303962550	2680747	54.32	41500	44950	41500	53400	28800	41100	43752.45	99.85	982693	724211	44700	42900	41900	40100	39100	42400	39600	15645	12300	5000	32050	50	1	252021685	111898	11.42	0.67	12	1.06	3887.00	66498.00	44950	20241111	-1.22	32500	20231108	36.62	44950	-1.22	20241111	32950	34.75	20240117	44950	-1.22	20241111	32550	36.41	20231113	0.03	N	030200	5000	15644 억	123307155	N	N	488	N	N
107	20241111	150355	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	44250	3150	2	7.66	105298320000	2410276	48.84	41500	44950	41500	53400	28800	41100	43687.25	99.78	898431	601512	44700	42900	41900	40100	39100	42400	39600	15645	12300	5000	32050	50	1	252021685	111520	11.38	0.67	12	0.96	3887.00	66498.00	44950	20241111	-1.56	32500	20231108	36.15	44950	-1.56	20241111	32950	34.29	20240117	44950	-1.56	20241111	32550	35.94	20231113	0.03	N	030200	5000	15644 억	123222893	N	N	13	N	N
108	20241111	140347	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	44300	3200	2	7.79	93113870700	2135097	43.26	41500	44950	41500	53400	28800	41100	43611.07	99.69	789002	547963	44700	42900	41900	40100	39100	42400	39600	15645	12300	5000	32050	50	1	252021685	111646	11.40	0.67	12	0.85	3887.00	66498.00	44950	20241111	-1.45	32500	20231108	36.31	44950	-1.45	20241111	32950	34.45	20240117	44950	-1.45	20241111	32550	36.10	20231113	0.03	N	030200	5000	15644 억	123113464	N	N	13	N	N
109	20241111	130346	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	44350	3250	2	7.91	83212748250	1911466	38.73	41500	44950	41500	53400	28800	41100	43533.47	99.62	697439	525894	44700	42900	41900	40100	39100	42400	39600	15645	12300	5000	32050	50	1	252021685	111772	11.41	0.67	12	0.76	3887.00	66498.00	44950	20241111	-1.33	32500	20231108	36.46	44950	-1.33	20241111	32950	34.60	20240117	44950	-1.33	20241111	32550	36.25	20231113	0.03	N	030200	5000	15644 억	123021901	N	N	13	N	N
110	20241111	120345	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	44450	3350	2	8.15	73901824700	1701778	34.48	41500	44950	41500	53400	28800	41100	43426.24	99.53	582787	504095	44700	42900	41900	40100	39100	42400	39600	15645	12300	5000	32050	50	1	252021685	112024	11.44	0.67	12	0.68	3887.00	66498.00	44950	20241111	-1.11	32500	20231108	36.77	44950	-1.11	20241111	32950	34.90	20240117	44950	-1.11	20241111	32550	36.56	20231113	0.03	N	030200	5000	15644 억	122907249	N	N	13	N	N
111	20241111	110345	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	44450	3350	2	8.15	55120939850	1281336	25.96	41500	44500	41500	53400	28800	41100	43018.33	99.39	418131	436124	44700	42900	41900	40100	39100	42400	39600	15645	12300	5000	32050	50	1	252021685	112024	11.44	0.67	12	0.51	3887.00	66498.00	44500	20241101	-0.11	32500	20231108	36.77	44500	0.00	20241101	32950	34.90	20240117	44500	-0.11	20241101	32550	36.56	20231113	0.03	N	030200	5000	15644 억	122742593	N	N	13	N	N
112	20241111	100344	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42950	1850	2	4.50	35298329350	829089	16.80	41500	43550	41500	53400	28800	41100	42574.84	99.22	199561	288570	44700	42900	41900	40100	39100	42400	39600	15645	12300	5000	32050	50	1	252021685	108243	11.05	0.65	12	0.33	3887.00	66498.00	44500	20241101	-3.48	32500	20231108	32.15	44500	-3.48	20241101	32950	30.35	20240117	44500	-3.48	20241101	32550	31.95	20231113	0.03	N	030200	5000	15644 억	122524023	N	N	13	N	N
113	20241111	090343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42150	1050	2	2.55	6648493400	158880	3.22	41500	42250	41500	53400	28800	41100	41846.01	98.93	-157856	19736	44700	42900	41900	40100	39100	42400	39600	15645	12300	5000	32050	50	1	252021685	106227	10.84	0.63	12	0.06	3887.00	66498.00	44500	20241101	-5.28	32500	20231108	29.69	44500	-5.28	20241101	32950	27.92	20240117	44500	-5.28	20241101	32550	29.49	20231113	0.03	N	030200	5000	15644 억	122166606	N	N	13	N	N
114	20241108	160341	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41100	-1750	5	-4.08	96941818450	2330315	244.75	43350	43700	40900	55700	30000	42850	41600.41	99.17	-981381	-1163762	44116	43482	43166	42532	42216	43325	42375	15645	12850	5000	33420	50	1	252021685	103581	10.57	0.62	12	0.92	3887.00	66498.00	44500	20241101	-7.64	32500	20231101	26.46	44500	-7.64	20241101	32950	24.73	20240117	44500	-7.64	20241101	32500	26.46	20231108	0.03	N	030200	5000	15644 억	122459644	N	N	13	N	N
115	20241108	150347	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41600	-1250	5	-2.92	44670102100	1059482	111.28	43350	43700	40900	55700	30000	42850	42162.20	100.00	49492	-203010	44116	43482	43166	42532	42216	43325	42375	15645	12850	5000	33420	50	1	252021685	104841	10.70	0.63	12	0.42	3887.00	66498.00	44500	20241101	-6.52	32500	20231101	28.00	44500	-6.52	20241101	32950	26.25	20240117	44500	-6.52	20241101	32500	28.00	20231108	0.03	N	030200	5000	15644 억	123490517	N	N	1915	N	N
116	20241108	140344	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42000	-850	5	-1.98	37209488250	881147	92.55	43350	43700	40900	55700	30000	42850	42228.46	100.00	49563	-126575	44116	43482	43166	42532	42216	43325	42375	15645	12850	5000	33420	50	1	252021685	105849	10.81	0.63	12	0.35	3887.00	66498.00	44500	20241101	-5.62	32500	20231101	29.23	44500	-5.62	20241101	32950	27.47	20240117	44500	-5.62	20241101	32500	29.23	20231108	0.03	N	030200	5000	15644 억	123490588	N	N	1915	N	N
117	20241108	130344	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40950	-1900	5	-4.43	29714649150	700896	73.62	43350	43700	40900	55700	30000	42850	42395.22	100.00	46338	-79626	44116	43482	43166	42532	42216	43325	42375	15645	12850	5000	33420	50	1	252021685	103203	10.54	0.62	12	0.28	3887.00	66498.00	44500	20241101	-7.98	32500	20231101	26.00	44500	-7.98	20241101	32950	24.28	20240117	44500	-7.98	20241101	32500	26.00	20231108	0.03	N	030200	5000	15644 억	123487363	N	N	1915	N	N
118	20241108	120345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41550	-1300	5	-3.03	23216305450	543559	57.09	43350	43700	41500	55700	30000	42850	42711.65	100.00	49142	-51111	44116	43482	43166	42532	42216	43325	42375	15645	12850	5000	33420	50	1	252021685	104715	10.69	0.62	12	0.22	3887.00	66498.00	44500	20241101	-6.63	32500	20231101	27.85	44500	-6.63	20241101	32950	26.10	20240117	44500	-6.63	20241101	32500	27.85	20231108	0.03	N	030200	5000	15644 억	123490167	N	N	1915	N	N
119	20241108	110346	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42200	-650	5	-1.52	18029124900	419519	44.06	43350	43700	42200	55700	30000	42850	42975.71	100.00	49590	-40744	44116	43482	43166	42532	42216	43325	42375	15645	12850	5000	33420	50	1	252021685	106353	10.86	0.63	12	0.17	3887.00	66498.00	44500	20241101	-5.17	32500	20231101	29.85	44500	-5.17	20241101	32950	28.07	20240117	44500	-5.17	20241101	32500	29.85	20231108	0.03	N	030200	5000	15644 억	123490615	N	N	1915	N	N
120	20241108	100347	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42750	-100	5	-0.23	11438068800	264311	27.76	43350	43700	42700	55700	30000	42850	43275.07	99.99	36228	-61962	44116	43482	43166	42532	42216	43325	42375	15645	12850	5000	33420	50	1	252021685	107739	11.00	0.64	12	0.10	3887.00	66498.00	44500	20241101	-3.93	32500	20231101	31.54	44500	-3.93	20241101	32950	29.74	20240117	44500	-3.93	20241101	32500	31.54	20231108	0.03	N	030200	5000	15644 억	123477253	N	N	1915	N	N
121	20241108	090341	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43550	700	2	1.63	2157500250	49580	5.21	43350	43700	43300	55700	30000	42850	43515.79	100.00	49597	-2872	44116	43482	43166	42532	42216	43325	42375	15645	12850	5000	33420	50	1	252021685	109755	11.20	0.65	12	0.02	3887.00	66498.00	44500	20241101	-2.13	32500	20231101	34.00	44500	-2.13	20241101	32950	32.17	20240117	44500	-2.13	20241101	32500	34.00	20231108	0.03	N	030200	5000	15644 억	123490622	N	N	1915	N	N
122	20241107	160341	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42850	-1050	5	-2.39	36621599500	843762	123.10	43500	43800	42850	57000	30750	43900	43404.80	99.96	-38994	-54355	44833	44366	43633	43166	42433	44600	43400	15645	13100	5000	34240	50	1	252021685	107991	11.02	0.64	12	0.33	3887.00	66498.00	44500	20241101	-3.71	32450	20231031	32.05	44500	-3.71	20241101	32950	30.05	20240117	44500	-3.71	20241101	32500	31.85	20231108	0.03	N	030200	5000	15644 억	123441616	N	N	1914	N	N
123	20241107	150342	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43350	-550	5	-1.25	30748965300	707525	103.23	43500	43800	43200	57000	30750	43900	43459.90	100.00	10015	-59083	44833	44366	43633	43166	42433	44600	43400	15645	13100	5000	34240	50	1	252021685	109251	11.15	0.65	12	0.28	3887.00	66498.00	44500	20241101	-2.58	32450	20231031	33.59	44500	-2.58	20241101	32950	31.56	20240117	44500	-2.58	20241101	32500	33.38	20231108	0.03	N	030200	5000	15644 억	123490625	N	N	17226	N	N
124	20241107	140345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43550	-350	5	-0.80	22919625400	527777	77.00	43500	43700	43200	57000	30750	43900	43426.72	100.00	10015	-59497	44833	44366	43633	43166	42433	44600	43400	15645	13100	5000	34240	50	1	252021685	109755	11.20	0.65	12	0.21	3887.00	66498.00	44500	20241101	-2.13	32450	20231031	34.21	44500	-2.13	20241101	32950	32.17	20240117	44500	-2.13	20241101	32500	34.00	20231108	0.03	N	030200	5000	15644 억	123490625	N	N	17226	N	N
125	20241107	130346	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43500	-400	5	-0.91	16570530250	381417	55.65	43500	43700	43200	57000	30750	43900	43444.66	100.00	10015	-52017	44833	44366	43633	43166	42433	44600	43400	15645	13100	5000	34240	50	1	252021685	109629	11.19	0.65	12	0.15	3887.00	66498.00	44500	20241101	-2.25	32450	20231031	34.05	44500	-2.25	20241101	32950	32.02	20240117	44500	-2.25	20241101	32500	33.85	20231108	0.03	N	030200	5000	15644 억	123490625	N	N	17226	N	N
126	20241107	120344	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43400	-500	5	-1.14	13179175350	303408	44.27	43500	43700	43200	57000	30750	43900	43437.14	100.00	10015	-43133	44833	44366	43633	43166	42433	44600	43400	15645	13100	5000	34240	50	1	252021685	109377	11.17	0.65	12	0.12	3887.00	66498.00	44500	20241101	-2.47	32450	20231031	33.74	44500	-2.47	20241101	32950	31.71	20240117	44500	-2.47	20241101	32500	33.54	20231108	0.03	N	030200	5000	15644 억	123490625	N	N	17226	N	N
127	20241107	110343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43650	-250	5	-0.57	9969127450	229647	33.51	43500	43700	43200	57000	30750	43900	43410.66	100.00	10011	-33072	44833	44366	43633	43166	42433	44600	43400	15645	13100	5000	34240	50	1	252021685	110007	11.23	0.66	12	0.09	3887.00	66498.00	44500	20241101	-1.91	32450	20231031	34.51	44500	-1.91	20241101	32950	32.47	20240117	44500	-1.91	20241101	32500	34.31	20231108	0.03	N	030200	5000	15644 억	123490621	N	N	17226	N	N
128	20241107	100343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43200	-700	5	-1.59	6790548050	156503	22.83	43500	43700	43200	57000	30750	43900	43389.25	100.00	10015	-31900	44833	44366	43633	43166	42433	44600	43400	15645	13100	5000	34240	50	1	252021685	108873	11.11	0.65	12	0.06	3887.00	66498.00	44500	20241101	-2.92	32450	20231031	33.13	44500	-2.92	20241101	32950	31.11	20240117	44500	-2.92	20241101	32500	32.92	20231108	0.03	N	030200	5000	15644 억	123490625	N	N	17226	N	N
129	20241107	090343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43600	-300	5	-0.68	1437781500	33034	4.82	43500	43700	43300	57000	30750	43900	43524.29	100.00	10015	-6840	44833	44366	43633	43166	42433	44600	43400	15645	13100	5000	34240	50	1	252021685	109881	11.22	0.66	12	0.01	3887.00	66498.00	44500	20241101	-2.02	32450	20231031	34.36	44500	-2.02	20241101	32950	32.32	20240117	44500	-2.02	20241101	32500	34.15	20231108	0.03	N	030200	5000	15644 억	123490625	N	N	17226	N	N
130	20241106	160345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43900	850	2	1.97	27632709450	631148	185.90	42900	44100	42900	55900	30150	43050	43781.27	100.00	-5768	-43506	44483	43766	43383	42666	42283	43575	42475	15645	12850	5000	33570	50	1	252021685	110638	11.29	0.66	12	0.25	3887.00	66498.00	44500	20241101	-1.35	32150	20231030	36.55	44500	-1.35	20241101	32950	33.23	20240117	44500	-1.35	20241101	32500	35.08	20231108	0.02	N	030200	5000	15644 억	123484857	N	N	17226	N	N
131	20241106	150354	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43800	750	2	1.74	25791323350	589172	173.53	42900	44100	42900	55900	30150	43050	43775.54	100.00	0	-54117	44483	43766	43383	42666	42283	43575	42475	15645	12850	5000	33570	50	1	252021685	110385	11.27	0.66	12	0.23	3887.00	66498.00	44500	20241101	-1.57	32150	20231030	36.24	44500	-1.57	20241101	32950	32.93	20240117	44500	-1.57	20241101	32500	34.77	20231108	0.02	N	030200	5000	15644 억	123490625	N	N	9140	N	N
132	20241106	140353	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43750	700	2	1.63	22020810700	503031	148.16	42900	44100	42900	55900	30150	43050	43776.25	100.00	0	-48625	44483	43766	43383	42666	42283	43575	42475	15645	12850	5000	33570	50	1	252021685	110259	11.26	0.66	12	0.20	3887.00	66498.00	44500	20241101	-1.69	32150	20231030	36.08	44500	-1.69	20241101	32950	32.78	20240117	44500	-1.69	20241101	32500	34.62	20231108	0.02	N	030200	5000	15644 억	123490625	N	N	9140	N	N
133	20241106	130352	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43850	800	2	1.86	17853404250	407888	120.14	42900	44100	42900	55900	30150	43050	43770.36	100.00	0	-38210	44483	43766	43383	42666	42283	43575	42475	15645	12850	5000	33570	50	1	252021685	110512	11.28	0.66	12	0.16	3887.00	66498.00	44500	20241101	-1.46	32150	20231030	36.39	44500	-1.46	20241101	32950	33.08	20240117	44500	-1.46	20241101	32500	34.92	20231108	0.02	N	030200	5000	15644 억	123490625	N	N	9140	N	N
134	20241106	120343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44000	950	2	2.21	14507587700	331718	97.70	42900	44100	42900	55900	30150	43050	43734.70	100.00	-3	-21540	44483	43766	43383	42666	42283	43575	42475	15645	12850	5000	33570	50	1	252021685	110890	11.32	0.66	12	0.13	3887.00	66498.00	44500	20241101	-1.12	32150	20231030	36.86	44500	-1.12	20241101	32950	33.54	20240117	44500	-1.12	20241101	32500	35.38	20231108	0.02	N	030200	5000	15644 억	123490622	N	N	9140	N	N
135	20241106	110347	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43900	850	2	1.97	11305208600	258775	76.22	42900	44100	42900	55900	30150	43050	43687.41	100.00	0	-16680	44483	43766	43383	42666	42283	43575	42475	15645	12850	5000	33570	50	1	252021685	110638	11.29	0.66	12	0.10	3887.00	66498.00	44500	20241101	-1.35	32150	20231030	36.55	44500	-1.35	20241101	32950	33.23	20240117	44500	-1.35	20241101	32500	35.08	20231108	0.02	N	030200	5000	15644 억	123490625	N	N	9140	N	N
136	20241106	100347	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43950	900	2	2.09	7662086000	175962	51.83	42900	43950	42900	55900	30150	43050	43543.98	100.00	0	-12696	44483	43766	43383	42666	42283	43575	42475	15645	12850	5000	33570	50	1	252021685	110764	11.31	0.66	12	0.07	3887.00	66498.00	44500	20241101	-1.24	32150	20231030	36.70	44500	-1.24	20241101	32950	33.38	20240117	44500	-1.24	20241101	32500	35.23	20231108	0.02	N	030200	5000	15644 억	123490625	N	N	9140	N	N
137	20241106	090345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43150	100	2	0.23	1017985000	23668	6.97	42900	43300	42900	55900	30150	43050	43011.03	100.00	-277	-9006	44483	43766	43383	42666	42283	43575	42475	15645	12850	5000	33570	50	1	252021685	108747	11.10	0.65	12	0.01	3887.00	66498.00	44500	20241101	-3.03	32150	20231030	34.21	44500	-3.03	20241101	32950	30.96	20240117	44500	-3.03	20241101	32500	32.77	20231108	0.02	N	030200	5000	15644 억	123490348	N	N	9140	N	N
138	20241105	160337	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43050	-1050	5	-2.38	14530527350	335732	85.13	44000	44100	43000	57300	30900	44100	43280.45	100.00	4157	-5781	44666	44382	44116	43832	43566	44525	43975	15645	13200	5000	34390	50	1	252021685	108495	11.08	0.65	12	0.13	3887.00	66498.00	44500	20241101	-3.26	32150	20231030	33.90	44500	-3.26	20241101	32950	30.65	20240117	44500	-3.26	20241101	32500	32.46	20231108	0.03	N	030200	5000	15644 억	123485386	N	N	9140	N	N
139	20241105	150344	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43200	-900	5	-2.04	13189560650	304684	77.25	44000	44100	43000	57300	30900	44100	43289.23	100.00	9383	-4205	44666	44382	44116	43832	43566	44525	43975	15645	13200	5000	34390	50	1	252021685	108873	11.11	0.65	12	0.12	3887.00	66498.00	44500	20241101	-2.92	32150	20231030	34.37	44500	-2.92	20241101	32950	31.11	20240117	44500	-2.92	20241101	32500	32.92	20231108	0.03	N	030200	5000	15644 억	123490612	N	N	46509	N	N
140	20241105	140341	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43100	-1000	5	-2.27	10754667650	248214	62.94	44000	44100	43000	57300	30900	44100	43328.12	100.00	9396	-4231	44666	44382	44116	43832	43566	44525	43975	15645	13200	5000	34390	50	1	252021685	108621	11.09	0.65	12	0.10	3887.00	66498.00	44500	20241101	-3.15	32150	20231030	34.06	44500	-3.15	20241101	32950	30.80	20240117	44500	-3.15	20241101	32500	32.62	20231108	0.03	N	030200	5000	15644 억	123490625	N	N	46509	N	N
141	20241105	130342	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43200	-900	5	-2.04	9409239200	217002	55.02	44000	44100	43000	57300	30900	44100	43360.05	100.00	9391	-3841	44666	44382	44116	43832	43566	44525	43975	15645	13200	5000	34390	50	1	252021685	108873	11.11	0.65	12	0.09	3887.00	66498.00	44500	20241101	-2.92	32150	20231030	34.37	44500	-2.92	20241101	32950	31.11	20240117	44500	-2.92	20241101	32500	32.92	20231108	0.03	N	030200	5000	15644 억	123490620	N	N	46509	N	N
142	20241105	120341	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43100	-1000	5	-2.27	8368227800	192913	48.91	44000	44100	43000	57300	30900	44100	43378.14	100.00	9396	-8162	44666	44382	44116	43832	43566	44525	43975	15645	13200	5000	34390	50	1	252021685	108621	11.09	0.65	12	0.08	3887.00	66498.00	44500	20241101	-3.15	32150	20231030	34.06	44500	-3.15	20241101	32950	30.80	20240117	44500	-3.15	20241101	32500	32.62	20231108	0.03	N	030200	5000	15644 억	123490625	N	N	46509	N	N
143	20241105	110334	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43250	-850	5	-1.93	5799921850	133340	33.81	44000	44100	43150	57300	30900	44100	43497.11	100.00	9396	-10087	44666	44382	44116	43832	43566	44525	43975	15645	13200	5000	34390	50	1	252021685	108999	11.13	0.65	12	0.05	3887.00	66498.00	44500	20241101	-2.81	32150	20231030	34.53	44500	-2.81	20241101	32950	31.26	20240117	44500	-2.81	20241101	32500	33.08	20231108	0.03	N	030200	5000	15644 억	123490625	N	N	46509	N	N
144	20241105	100340	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43200	-900	5	-2.04	4692731800	107733	27.32	44000	44100	43150	57300	30900	44100	43558.76	100.00	9396	-9900	44666	44382	44116	43832	43566	44525	43975	15645	13200	5000	34390	50	1	252021685	108873	11.11	0.65	12	0.04	3887.00	66498.00	44500	20241101	-2.92	32150	20231030	34.37	44500	-2.92	20241101	32950	31.11	20240117	44500	-2.92	20241101	32500	32.92	20231108	0.03	N	030200	5000	15644 억	123490625	N	N	46509	N	N
145	20241105	090338	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43900	-200	5	-0.45	972750750	22129	5.61	44000	44100	43800	57300	30900	44100	43958.00	100.00	9396	-614	44666	44382	44116	43832	43566	44525	43975	15645	13200	5000	34390	50	1	252021685	110638	11.29	0.66	12	0.01	3887.00	66498.00	44500	20241101	-1.35	32150	20231030	36.55	44500	-1.35	20241101	32950	33.23	20240117	44500	-1.35	20241101	32500	35.08	20231108	0.03	N	030200	5000	15644 억	123490625	N	N	46509	N	N
146	20241104	160337	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44100	-200	5	-0.45	17377848900	394117	69.70	43900	44400	43850	57500	31050	44300	44093.09	100.00	205514	125531	44766	44532	44266	44032	43766	44650	44150	15645	13200	5000	34550	50	1	252021685	111142	11.35	0.66	12	0.16	3887.00	66498.00	44500	20241101	-0.90	32150	20231026	37.17	44500	-0.90	20241101	32950	33.84	20240117	44500	-0.90	20241101	32500	35.69	20231108	0.03	N	030200	5000	15644 억	123490237	N	N	46509	N	N
147	20241104	150344	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44100	-200	5	-0.45	15539932750	352413	62.33	43900	44400	43850	57500	31050	44300	44095.79	100.00	205902	122585	44766	44532	44266	44032	43766	44650	44150	15645	13200	5000	34550	50	1	252021685	111142	11.35	0.66	12	0.14	3887.00	66498.00	44500	20241101	-0.90	32150	20231026	37.17	44500	-0.90	20241101	32950	33.84	20240117	44500	-0.90	20241101	32500	35.69	20231108	0.03	N	030200	5000	15644 억	123490625	N	N	3932	N	N
148	20241104	140336	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43950	-350	5	-0.79	11967243000	271240	47.97	43900	44400	43850	57500	31050	44300	44120.48	99.96	152348	98160	44766	44532	44266	44032	43766	44650	44150	15645	13200	5000	34550	50	1	252021685	110764	11.31	0.66	12	0.11	3887.00	66498.00	44500	20241101	-1.24	32150	20231026	36.70	44500	-1.24	20241101	32950	33.38	20240117	44500	-1.24	20241101	32500	35.23	20231108	0.03	N	030200	5000	15644 억	123437071	N	N	3932	N	N
149	20241104	130304	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44100	-200	5	-0.45	9970984550	225942	39.96	43900	44400	43850	57500	31050	44300	44130.72	99.93	123313	79879	44766	44532	44266	44032	43766	44650	44150	15645	13200	5000	34550	50	1	252021685	111142	11.35	0.66	12	0.09	3887.00	66498.00	44500	20241101	-0.90	32150	20231026	37.17	44500	-0.90	20241101	32950	33.84	20240117	44500	-0.90	20241101	32500	35.69	20231108	0.03	N	030200	5000	15644 억	123408036	N	N	3932	N	N
150	20241104	120331	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44150	-150	5	-0.34	8885530100	201334	35.61	43900	44400	43850	57500	31050	44300	44133.27	99.92	103637	66832	44766	44532	44266	44032	43766	44650	44150	15645	13200	5000	34550	50	1	252021685	111268	11.36	0.66	12	0.08	3887.00	66498.00	44500	20241101	-0.79	32150	20231026	37.33	44500	-0.79	20241101	32950	33.99	20240117	44500	-0.79	20241101	32500	35.85	20231108	0.03	N	030200	5000	15644 억	123388360	N	N	3932	N	N
151	20241104	110331	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44100	-200	5	-0.45	7223433950	163659	28.94	43900	44400	43850	57500	31050	44300	44137.09	99.89	75810	51667	44766	44532	44266	44032	43766	44650	44150	15645	13200	5000	34550	50	1	252021685	111142	11.35	0.66	12	0.06	3887.00	66498.00	44500	20241101	-0.90	32150	20231026	37.17	44500	-0.90	20241101	32950	33.84	20240117	44500	-0.90	20241101	32500	35.69	20231108	0.03	N	030200	5000	15644 억	123360533	N	N	3932	N	N
152	20241104	100328	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44200	-100	5	-0.23	3809130100	86261	15.26	43900	44400	43850	57500	31050	44300	44158.17	99.87	48194	27639	44766	44532	44266	44032	43766	44650	44150	15645	13200	5000	34550	50	1	252021685	111394	11.37	0.66	12	0.03	3887.00	66498.00	44500	20241101	-0.67	32150	20231026	37.48	44500	-0.67	20241101	32950	34.14	20240117	44500	-0.67	20241101	32500	36.00	20231108	0.03	N	030200	5000	15644 억	123332917	N	N	3932	N	N
153	20241104	090330	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44150	-150	5	-0.34	444424300	10109	1.79	43900	44200	43850	57500	31050	44300	43962.73	99.84	2774	-2705	44766	44532	44266	44032	43766	44650	44150	15645	13200	5000	34550	50	1	252021685	111268	11.36	0.66	12	0.00	3887.00	66498.00	44500	20241101	-0.79	32150	20231026	37.33	44500	-0.79	20241101	32950	33.99	20240117	44500	-0.79	20241101	32500	35.85	20231108	0.03	N	030200	5000	15644 억	123287497	N	N	3932	N	N
154	20241101	160321	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	44300	-50	5	-0.11	17592344250	397325	54.60	44200	44500	44000	57600	31050	44350	44276.96	99.92	305844	158959	44750	44550	44150	43950	43550	44650	44050	15645	13250	5000	34590	50	1	252021685	111646	11.40	0.67	12	0.16	3887.00	66498.00	44500	20241101	-0.45	32150	20231026	37.79	44500	-0.45	20241101	32950	34.45	20240117	44500	-0.45	20241101	32500	36.31	20231101	0.03	N	030200	5000	15644 억	123388523	N	N	3932	N	N
155	20241101	150330	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	44250	-100	5	-0.23	15678950250	354111	48.66	44200	44500	44000	57600	31050	44350	44276.94	99.79	153225	143353	44750	44550	44150	43950	43550	44650	44050	15645	13250	5000	34590	50	1	252021685	111520	11.38	0.67	12	0.14	3887.00	66498.00	44500	20241101	-0.56	32150	20231026	37.64	44500	-0.56	20241101	32950	34.29	20240117	44500	-0.56	20241101	32500	36.15	20231101	0.03	N	030200	5000	15644 억	123235904	N	N	8962	N	N
156	20241101	140324	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	44300	-50	5	-0.11	13242274150	299112	41.11	44200	44500	44000	57600	31050	44350	44271.96	99.77	129862	125897	44750	44550	44150	43950	43550	44650	44050	15645	13250	5000	34590	50	1	252021685	111646	11.40	0.67	12	0.12	3887.00	66498.00	44500	20241101	-0.45	32150	20231026	37.79	44500	-0.45	20241101	32950	34.45	20240117	44500	-0.45	20241101	32500	36.31	20231101	0.03	N	030200	5000	15644 억	123212541	N	N	8962	N	N
157	20241101	130353	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	44250	-100	5	-0.23	11327503350	255888	35.17	44200	44500	44000	57600	31050	44350	44267.43	99.75	99064	103700	44750	44550	44150	43950	43550	44650	44050	15645	13250	5000	34590	50	1	252021685	111520	11.38	0.67	12	0.10	3887.00	66498.00	44500	20241101	-0.56	32150	20231026	37.64	44500	-0.56	20241101	32950	34.29	20240117	44500	-0.56	20241101	32500	36.15	20231101	0.03	N	030200	5000	15644 억	123181743	N	N	8962	N	N
158	20241101	120354	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	44250	-100	5	-0.23	9730761400	219827	30.21	44200	44500	44000	57600	31050	44350	44265.54	99.74	84726	91498	44750	44550	44150	43950	43550	44650	44050	15645	13250	5000	34590	50	1	252021685	111520	11.38	0.67	12	0.09	3887.00	66498.00	44500	20241101	-0.56	32150	20231026	37.64	44500	-0.56	20241101	32950	34.29	20240117	44500	-0.56	20241101	32500	36.15	20231101	0.03	N	030200	5000	15644 억	123167405	N	N	8962	N	N
159	20241101	110352	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	44400	50	2	0.11	8199346100	185285	25.46	44200	44500	44000	57600	31050	44350	44252.62	99.73	70511	79001	44750	44550	44150	43950	43550	44650	44050	15645	13250	5000	34590	50	1	252021685	111898	11.42	0.67	12	0.07	3887.00	66498.00	44500	20241101	-0.22	32150	20231026	38.10	44500	-0.22	20241101	32950	34.75	20240117	44500	-0.22	20241101	32500	36.62	20231101	0.03	N	030200	5000	15644 억	123153190	N	N	8962	N	N
160	20241101	100352	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	44350	0	3	0.00	5727806950	129628	17.81	44200	44400	44000	57600	31050	44350	44186.49	99.70	34739	48675	44750	44550	44150	43950	43550	44650	44050	15645	13250	5000	34590	50	1	252021685	111772	11.41	0.67	12	0.05	3887.00	66498.00	44400	20241028	-0.11	32150	20231026	37.95	44400	0.00	20241028	32950	34.60	20240117	44400	-0.11	20241028	32500	36.46	20231101	0.03	N	030200	5000	15644 억	123117418	N	N	8962	N	N
161	20241101	090352	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44150	-200	5	-0.45	1187953350	26915	3.70	44200	44200	44000	57600	31050	44350	44137.21	99.65	-25709	5546	44750	44550	44150	43950	43550	44650	44050	15645	13250	5000	34590	50	1	252021685	111268	11.36	0.66	12	0.01	3887.00	66498.00	44400	20241028	-0.56	32150	20231026	37.33	44400	-0.56	20241028	32950	33.99	20240117	44400	-0.56	20241028	32500	35.85	20231101	0.03	N	030200	5000	15644 억	123056970	N	N	8962	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History