KissMeData/017670/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160330	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54800	-100	5	-0.18	26802098700	490201	107.81	55100	55300	54300	71300	38500	54900	54675.64	85.81	55010	-98199	55566	55232	54866	54532	54166	55400	54700	305	16400	100	43920	100	1	214790053	117705	10.97	1.03	12	0.23	4997.00	53424.00	61900	20241128	-11.47	49000	20240119	11.84	57000	-3.86	20250103	54200	1.11	20250122	61900	-11.47	20241128	49050	11.72	20240124	0.05	N	017670	100	304 억	90312074	N	N	18	N	N
3	20250124	150331	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54800	-100	5	-0.18	23883633100	436916	96.10	55100	55300	54300	71300	38500	54900	54664.11	85.76	6299	-91646	55566	55232	54866	54532	54166	55400	54700	305	16400	100	43920	100	1	214790053	117705	10.97	1.03	12	0.20	4997.00	53424.00	61900	20241128	-11.47	49000	20240119	11.84	57000	-3.86	20250103	54200	1.11	20250122	61900	-11.47	20241128	49050	11.72	20240124	0.05	N	017670	100	304 억	90263363	N	N	1923	N	N
4	20250124	140331	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54600	-300	5	-0.55	19079513100	349033	76.77	55100	55300	54300	71300	38500	54900	54663.90	85.76	7103	-90297	55566	55232	54866	54532	54166	55400	54700	305	16400	100	43920	100	1	214790053	117275	10.93	1.02	12	0.16	4997.00	53424.00	61900	20241128	-11.79	49000	20240119	11.43	57000	-4.21	20250103	54200	0.74	20250122	61900	-11.79	20241128	49050	11.31	20240124	0.05	N	017670	100	304 억	90264167	N	N	1923	N	N
5	20250124	130332	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54500	-400	5	-0.73	15197432800	277703	61.08	55100	55300	54400	71300	38500	54900	54725.47	85.77	18491	-73209	55566	55232	54866	54532	54166	55400	54700	305	16400	100	43920	100	1	214790053	117061	10.91	1.02	12	0.13	4997.00	53424.00	61900	20241128	-11.95	49000	20240119	11.22	57000	-4.39	20250103	54200	0.55	20250122	61900	-11.95	20241128	49050	11.11	20240124	0.05	N	017670	100	304 억	90275555	N	N	1923	N	N
6	20250124	120330	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54600	-300	5	-0.55	12028158600	219550	48.29	55100	55300	54400	71300	38500	54900	54785.49	85.79	32158	-51652	55566	55232	54866	54532	54166	55400	54700	305	16400	100	43920	100	1	214790053	117275	10.93	1.02	12	0.10	4997.00	53424.00	61900	20241128	-11.79	49000	20240119	11.43	57000	-4.21	20250103	54200	0.74	20250122	61900	-11.79	20241128	49050	11.31	20240124	0.05	N	017670	100	304 억	90289222	N	N	1923	N	N
7	20250124	110331	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54500	-400	5	-0.73	9543698100	173970	38.26	55100	55300	54400	71300	38500	54900	54858.29	85.80	42311	-39866	55566	55232	54866	54532	54166	55400	54700	305	16400	100	43920	100	1	214790053	117061	10.91	1.02	12	0.08	4997.00	53424.00	61900	20241128	-11.95	49000	20240119	11.22	57000	-4.39	20250103	54200	0.55	20250122	61900	-11.95	20241128	49050	11.11	20240124	0.05	N	017670	100	304 억	90299375	N	N	1923	N	N
8	20250124	100330	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55000	100	2	0.18	4233614100	76890	16.91	55100	55300	54900	71300	38500	54900	55060.72	85.84	85342	8756	55566	55232	54866	54532	54166	55400	54700	305	16400	100	43920	100	1	214790053	118135	11.01	1.03	12	0.04	4997.00	53424.00	61900	20241128	-11.15	49000	20240119	12.24	57000	-3.51	20250103	54200	1.48	20250122	61900	-11.15	20241128	49050	12.13	20240124	0.05	N	017670	100	304 억	90342406	N	N	1923	N	N
9	20250124	090331	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55100	200	2	0.36	698655700	12678	2.79	55100	55300	54900	71300	38500	54900	55108.21	85.84	82084	3730	55566	55232	54866	54532	54166	55400	54700	305	16400	100	43920	100	1	214790053	118349	11.03	1.03	12	0.01	4997.00	53424.00	61900	20241128	-10.99	49000	20240119	12.45	57000	-3.33	20250103	54200	1.66	20250122	61900	-10.99	20241128	49050	12.33	20240124	0.05	N	017670	100	304 억	90339148	N	N	1923	N	N
10	20250123	160331	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54900	400	2	0.73	24941308600	454085	63.71	54600	55200	54500	70800	38200	54500	54926.59	85.78	188878	153281	55633	55066	54633	54066	53633	54850	53850	305	16300	100	43600	100	1	214790053	117920	10.99	1.03	12	0.21	4997.00	53424.00	61900	20241128	-11.31	49000	20240119	12.04	57000	-3.68	20250103	54200	1.29	20250122	61900	-11.31	20241128	49050	11.93	20240123	0.04	N	017670	100	304 억	90277500	N	N	1923	N	N
11	20250123	150328	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55000	500	2	0.92	21967393400	399970	56.12	54600	55200	54500	70800	38200	54500	54922.65	85.78	188841	143857	55633	55066	54633	54066	53633	54850	53850	305	16300	100	43600	100	1	214790053	118135	11.01	1.03	12	0.19	4997.00	53424.00	61900	20241128	-11.15	49000	20240119	12.24	57000	-3.51	20250103	54200	1.48	20250122	61900	-11.15	20241128	49050	12.13	20240123	0.04	N	017670	100	304 억	90277463	N	N	241	N	N
12	20250123	140330	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54900	400	2	0.73	19056150600	347077	48.70	54600	55200	54500	70800	38200	54500	54904.73	85.76	175465	127296	55633	55066	54633	54066	53633	54850	53850	305	16300	100	43600	100	1	214790053	117920	10.99	1.03	12	0.16	4997.00	53424.00	61900	20241128	-11.31	49000	20240119	12.04	57000	-3.68	20250103	54200	1.29	20250122	61900	-11.31	20241128	49050	11.93	20240123	0.04	N	017670	100	304 억	90264087	N	N	241	N	N
13	20250123	130329	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55100	600	2	1.10	16437118700	299495	42.02	54600	55200	54500	70800	38200	54500	54882.84	85.76	168453	121984	55633	55066	54633	54066	53633	54850	53850	305	16300	100	43600	100	1	214790053	118349	11.03	1.03	12	0.14	4997.00	53424.00	61900	20241128	-10.99	49000	20240119	12.45	57000	-3.33	20250103	54200	1.66	20250122	61900	-10.99	20241128	49050	12.33	20240123	0.04	N	017670	100	304 억	90257075	N	N	241	N	N
14	20250123	120329	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55200	700	2	1.28	14260040000	260002	36.48	54600	55200	54500	70800	38200	54500	54845.95	85.75	163790	115499	55633	55066	54633	54066	53633	54850	53850	305	16300	100	43600	100	1	214790053	118564	11.05	1.03	12	0.12	4997.00	53424.00	61900	20241128	-10.82	49000	20240119	12.65	57000	-3.16	20250103	54200	1.85	20250122	61900	-10.82	20241128	49050	12.54	20240123	0.04	N	017670	100	304 억	90252412	N	N	241	N	N
15	20250123	110330	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55000	500	2	0.92	10648271800	194389	27.27	54600	55000	54500	70800	38200	54500	54778.23	85.72	129647	85754	55633	55066	54633	54066	53633	54850	53850	305	16300	100	43600	100	1	214790053	118135	11.01	1.03	12	0.09	4997.00	53424.00	61900	20241128	-11.15	49000	20240119	12.24	57000	-3.51	20250103	54200	1.48	20250122	61900	-11.15	20241128	49050	12.13	20240123	0.04	N	017670	100	304 억	90218269	N	N	241	N	N
16	20250123	100328	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54800	300	2	0.55	8170449400	149241	20.94	54600	55000	54500	70800	38200	54500	54746.76	85.70	112005	76010	55633	55066	54633	54066	53633	54850	53850	305	16300	100	43600	100	1	214790053	117705	10.97	1.03	12	0.07	4997.00	53424.00	61900	20241128	-11.47	49000	20240119	11.84	57000	-3.86	20250103	54200	1.11	20250122	61900	-11.47	20241128	49050	11.72	20240123	0.04	N	017670	100	304 억	90200627	N	N	241	N	N
17	20250123	090328	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54700	200	2	0.37	2889234000	52831	7.41	54600	55000	54500	70800	38200	54500	54688.40	85.66	65727	44922	55633	55066	54633	54066	53633	54850	53850	305	16300	100	43600	100	1	214790053	117490	10.95	1.02	12	0.02	4997.00	53424.00	61900	20241128	-11.63	49000	20240119	11.63	57000	-4.04	20250103	54200	0.92	20250122	61900	-11.63	20241128	49050	11.52	20240123	0.04	N	017670	100	304 억	90154349	N	N	241	N	N
18	20250122	160327	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54500	-400	5	-0.73	38779202300	711292	102.39	55000	55200	54200	71300	38500	54900	54519.40	85.55	-47299	12657	55900	55400	55000	54500	54100	55200	54300	305	16400	100	43920	100	1	214790053	117061	10.91	1.02	12	0.33	4997.00	53424.00	61900	20241128	-11.95	49000	20240119	11.22	57000	-4.39	20250103	54200	0.55	20250122	61900	-11.95	20241128	49050	11.11	20240123	0.04	N	017670	100	304 억	90033962	N	N	241	N	N
19	20250122	150327	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54400	-500	5	-0.91	35098520100	643705	92.66	55000	55200	54200	71300	38500	54900	54525.78	85.58	-5973	29950	55900	55400	55000	54500	54100	55200	54300	305	16400	100	43920	100	1	214790053	116846	10.89	1.02	12	0.30	4997.00	53424.00	61900	20241128	-12.12	49000	20240119	11.02	57000	-4.56	20250103	54200	0.37	20250122	61900	-12.12	20241128	49050	10.91	20240123	0.04	N	017670	100	304 억	90075288	N	N	1683	N	N
20	20250122	140326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54300	-600	5	-1.09	29726899700	544743	78.42	55000	55200	54200	71300	38500	54900	54570.50	85.58	-14525	25481	55900	55400	55000	54500	54100	55200	54300	305	16400	100	43920	100	1	214790053	116631	10.87	1.02	12	0.25	4997.00	53424.00	61900	20241128	-12.28	49000	20240119	10.82	57000	-4.74	20250103	54200	0.18	20250122	61900	-12.28	20241128	49050	10.70	20240123	0.04	N	017670	100	304 억	90066736	N	N	1683	N	N
21	20250122	130327	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54400	-500	5	-0.91	23265064600	425756	61.29	55000	55200	54200	71300	38500	54900	54644.12	85.58	-15410	23057	55900	55400	55000	54500	54100	55200	54300	305	16400	100	43920	100	1	214790053	116846	10.89	1.02	12	0.20	4997.00	53424.00	61900	20241128	-12.12	49000	20240119	11.02	57000	-4.56	20250103	54200	0.37	20250122	61900	-12.12	20241128	49050	10.91	20240123	0.04	N	017670	100	304 억	90065851	N	N	1683	N	N
22	20250122	120326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54400	-500	5	-0.91	20833799800	381052	54.85	55000	55200	54200	71300	38500	54900	54674.42	85.57	-20722	21241	55900	55400	55000	54500	54100	55200	54300	305	16400	100	43920	100	1	214790053	116846	10.89	1.02	12	0.18	4997.00	53424.00	61900	20241128	-12.12	49000	20240119	11.02	57000	-4.56	20250103	54200	0.37	20250122	61900	-12.12	20241128	49050	10.91	20240123	0.04	N	017670	100	304 억	90060539	N	N	1683	N	N
23	20250122	110327	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54500	-400	5	-0.73	13074512400	238413	34.32	55000	55200	54500	71300	38500	54900	54839.76	85.59	1744	18320	55900	55400	55000	54500	54100	55200	54300	305	16400	100	43920	100	1	214790053	117061	10.91	1.02	12	0.11	4997.00	53424.00	61900	20241128	-11.95	49000	20240119	11.22	57000	-4.39	20250103	54500	0.00	20250122	61900	-11.95	20241128	49050	11.11	20240123	0.04	N	017670	100	304 억	90083005	N	N	1683	N	N
24	20250122	100327	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54800	-100	5	-0.18	8129687200	148147	21.33	55000	55200	54700	71300	38500	54900	54875.81	85.61	25683	33917	55900	55400	55000	54500	54100	55200	54300	305	16400	100	43920	100	1	214790053	117705	10.97	1.03	12	0.07	4997.00	53424.00	61900	20241128	-11.47	49000	20240119	11.84	57000	-3.86	20250103	54600	0.37	20250110	61900	-11.47	20241128	49050	11.72	20240123	0.04	N	017670	100	304 억	90106944	N	N	1683	N	N
25	20250122	090327	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55000	100	2	0.18	1986018900	36146	5.20	55000	55200	54700	71300	38500	54900	54944.37	85.58	-15226	-6788	55900	55400	55000	54500	54100	55200	54300	305	16400	100	43920	100	1	214790053	118135	11.01	1.03	12	0.02	4997.00	53424.00	61900	20241128	-11.15	49000	20240119	12.24	57000	-3.51	20250103	54600	0.73	20250110	61900	-11.15	20241128	49050	12.13	20240123	0.04	N	017670	100	304 억	90066035	N	N	1683	N	N
26	20250121	160326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54900	-500	5	-0.90	38158981000	693281	245.72	55000	55500	54600	72000	38800	55400	55041.33	85.57	-264622	-189420	55866	55632	55366	55132	54866	55500	55000	305	16600	100	44320	100	1	214790053	117920	10.99	1.03	12	0.32	4997.00	53424.00	61900	20241128	-11.31	49000	20240119	12.04	57000	-3.68	20250103	54600	0.55	20250121	61900	-11.31	20241128	49050	11.93	20240123	0.04	N	017670	100	304 억	90059037	N	N	1683	N	N
27	20250121	150327	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54900	-500	5	-0.90	34952230600	634825	225.01	55000	55500	54600	72000	38800	55400	55058.06	85.60	-230547	-192890	55866	55632	55366	55132	54866	55500	55000	305	16600	100	44320	100	1	214790053	117920	10.99	1.03	12	0.30	4997.00	53424.00	61900	20241128	-11.31	49000	20240119	12.04	57000	-3.68	20250103	54600	0.55	20250121	61900	-11.31	20241128	49050	11.93	20240123	0.04	N	017670	100	304 억	90093112	N	N	78	N	N
28	20250121	140326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55000	-400	5	-0.72	30584811500	555313	196.82	55000	55500	54600	72000	38800	55400	55076.71	85.62	-214385	-180475	55866	55632	55366	55132	54866	55500	55000	305	16600	100	44320	100	1	214790053	118135	11.01	1.03	12	0.26	4997.00	53424.00	61900	20241128	-11.15	49000	20240119	12.24	57000	-3.51	20250103	54600	0.73	20250121	61900	-11.15	20241128	49050	12.13	20240123	0.04	N	017670	100	304 억	90109274	N	N	78	N	N
29	20250121	130326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55200	-200	5	-0.36	26257169400	476978	169.06	55000	55500	54600	72000	38800	55400	55049.02	85.64	-190928	-159759	55866	55632	55366	55132	54866	55500	55000	305	16600	100	44320	100	1	214790053	118564	11.05	1.03	12	0.22	4997.00	53424.00	61900	20241128	-10.82	49000	20240119	12.65	57000	-3.16	20250103	54600	1.10	20250121	61900	-10.82	20241128	49050	12.54	20240123	0.04	N	017670	100	304 억	90132731	N	N	78	N	N
30	20250121	120317	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55300	-100	5	-0.18	22646223500	411750	145.94	55000	55400	54600	72000	38800	55400	54999.94	85.66	-170875	-148860	55866	55632	55366	55132	54866	55500	55000	305	16600	100	44320	100	1	214790053	118779	11.07	1.04	12	0.19	4997.00	53424.00	61900	20241128	-10.66	49000	20240119	12.86	57000	-2.98	20250103	54600	1.28	20250121	61900	-10.66	20241128	49050	12.74	20240123	0.04	N	017670	100	304 억	90152784	N	N	78	N	N
31	20250121	110314	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55100	-300	5	-0.54	18090651200	329297	116.71	55000	55300	54600	72000	38800	55400	54937.19	85.68	-150378	-134953	55866	55632	55366	55132	54866	55500	55000	305	16600	100	44320	100	1	214790053	118349	11.03	1.03	12	0.15	4997.00	53424.00	61900	20241128	-10.99	49000	20240119	12.45	57000	-3.33	20250103	54600	0.92	20250121	61900	-10.99	20241128	49050	12.33	20240123	0.04	N	017670	100	304 억	90173281	N	N	78	N	N
32	20250121	100311	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54800	-600	5	-1.08	13018843000	237081	84.03	55000	55300	54600	72000	38800	55400	54913.06	85.68	-146826	-135164	55866	55632	55366	55132	54866	55500	55000	305	16600	100	44320	100	1	214790053	117705	10.97	1.03	12	0.11	4997.00	53424.00	61900	20241128	-11.47	49000	20240119	11.84	57000	-3.86	20250103	54600	0.37	20250121	61900	-11.47	20241128	49050	11.72	20240123	0.04	N	017670	100	304 억	90176833	N	N	78	N	N
33	20250121	090326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55200	-200	5	-0.36	1460207300	26523	9.40	55000	55300	55000	72000	38800	55400	55054.38	85.80	-20687	-14962	55866	55632	55366	55132	54866	55500	55000	305	16600	100	44320	100	1	214790053	118564	11.05	1.03	12	0.01	4997.00	53424.00	61900	20241128	-10.82	49000	20240119	12.65	57000	-3.16	20250103	54600	1.10	20250110	61900	-10.82	20241128	49050	12.54	20240123	0.04	N	017670	100	304 억	90302972	N	N	78	N	N
34	20250120	160324	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55400	-300	5	-0.54	15586536400	281888	72.86	55500	55600	55100	72400	39000	55700	55293.13	85.79	-84689	-71974	56100	55900	55500	55300	54900	56000	55400	305	16700	100	44560	100	1	214790053	118994	11.09	1.04	12	0.13	4997.00	53424.00	61900	20241128	-10.50	49000	20240111	13.06	57000	-2.81	20250103	54600	1.47	20250110	61900	-10.50	20241128	49050	12.95	20240123	0.04	N	017670	100	304 억	90294797	N	N	78	N	N
35	20250120	150327	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55200	-500	5	-0.90	13478905600	243794	63.02	55500	55600	55100	72400	39000	55700	55288.09	85.81	-63930	-62489	56100	55900	55500	55300	54900	56000	55400	305	16700	100	44560	100	1	214790053	118564	11.05	1.03	12	0.11	4997.00	53424.00	61900	20241128	-10.82	49000	20240111	12.65	57000	-3.16	20250103	54600	1.10	20250110	61900	-10.82	20241128	49050	12.54	20240123	0.04	N	017670	100	304 억	90315556	N	N	1433	N	N
36	20250120	140325	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55100	-600	5	-1.08	10594273000	191480	49.49	55500	55600	55100	72400	39000	55700	55328.35	85.83	-48843	-43697	56100	55900	55500	55300	54900	56000	55400	305	16700	100	44560	100	1	214790053	118349	11.03	1.03	12	0.09	4997.00	53424.00	61900	20241128	-10.99	49000	20240111	12.45	57000	-3.33	20250103	54600	0.92	20250110	61900	-10.99	20241128	49050	12.33	20240123	0.04	N	017670	100	304 억	90330643	N	N	1433	N	N
37	20250120	130324	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55200	-500	5	-0.90	8262844100	149226	38.57	55500	55600	55200	72400	39000	55700	55371.34	85.84	-39106	-27741	56100	55900	55500	55300	54900	56000	55400	305	16700	100	44560	100	1	214790053	118564	11.05	1.03	12	0.07	4997.00	53424.00	61900	20241128	-10.82	49000	20240111	12.65	57000	-3.16	20250103	54600	1.10	20250110	61900	-10.82	20241128	49050	12.54	20240123	0.04	N	017670	100	304 억	90340380	N	N	1433	N	N
38	20250120	120325	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55300	-400	5	-0.72	6464088800	116659	30.15	55500	55600	55200	72400	39000	55700	55410.12	85.85	-30050	-17202	56100	55900	55500	55300	54900	56000	55400	305	16700	100	44560	100	1	214790053	118779	11.07	1.04	12	0.05	4997.00	53424.00	61900	20241128	-10.66	49000	20240111	12.86	57000	-2.98	20250103	54600	1.28	20250110	61900	-10.66	20241128	49050	12.74	20240123	0.04	N	017670	100	304 억	90349436	N	N	1433	N	N
39	20250120	110325	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55400	-300	5	-0.54	4449415900	80210	20.73	55500	55600	55300	72400	39000	55700	55472.08	85.86	-16933	-6732	56100	55900	55500	55300	54900	56000	55400	305	16700	100	44560	100	1	214790053	118994	11.09	1.04	12	0.04	4997.00	53424.00	61900	20241128	-10.50	49000	20240111	13.06	57000	-2.81	20250103	54600	1.47	20250110	61900	-10.50	20241128	49050	12.95	20240123	0.04	N	017670	100	304 억	90362553	N	N	1433	N	N
40	20250120	100326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55500	-200	5	-0.36	2665390400	48022	12.41	55500	55600	55300	72400	39000	55700	55503.53	85.87	-8943	147	56100	55900	55500	55300	54900	56000	55400	305	16700	100	44560	100	1	214790053	119208	11.11	1.04	12	0.02	4997.00	53424.00	61900	20241128	-10.34	49000	20240111	13.27	57000	-2.63	20250103	54600	1.65	20250110	61900	-10.34	20241128	49050	13.15	20240123	0.04	N	017670	100	304 억	90370543	N	N	1433	N	N
41	20250120	090326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55400	-300	5	-0.54	340163500	6130	1.58	55500	55600	55400	72400	39000	55700	55491.60	85.87	-6111	-257	56100	55900	55500	55300	54900	56000	55400	305	16700	100	44560	100	1	214790053	118994	11.09	1.04	12	0.00	4997.00	53424.00	61900	20241128	-10.50	49000	20240111	13.06	57000	-2.81	20250103	54600	1.47	20250110	61900	-10.50	20241128	49050	12.95	20240123	0.04	N	017670	100	304 억	90373375	N	N	1433	N	N
42	20250117	160324	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	400	2	0.72	21072282300	380165	116.52	55100	55700	55100	71800	38800	55300	55429.15	85.87	113011	13485	55900	55600	55300	55000	54700	55450	54850	305	16500	100	44240	100	1	214790053	119638	11.15	1.04	12	0.18	4997.00	53424.00	61900	20241128	-10.02	48950	20240110	13.79	57000	-2.28	20250103	54600	2.01	20250110	61900	-10.02	20241128	49000	13.67	20240119	0.04	N	017670	100	304 억	90376083	N	N	1433	N	N
43	20250117	150324	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55500	200	2	0.36	17676320000	319150	97.82	55100	55600	55100	71800	38800	55300	55385.62	85.89	135356	45147	55900	55600	55300	55000	54700	55450	54850	305	16500	100	44240	100	1	214790053	119208	11.11	1.04	12	0.15	4997.00	53424.00	61900	20241128	-10.34	48950	20240110	13.38	57000	-2.63	20250103	54600	1.65	20250110	61900	-10.34	20241128	49000	13.27	20240119	0.04	N	017670	100	304 억	90398428	N	N	1240	N	N
44	20250117	140325	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55300	0	3	0.00	14385660800	259851	79.65	55100	55600	55100	71800	38800	55300	55361.19	85.88	125533	47007	55900	55600	55300	55000	54700	55450	54850	305	16500	100	44240	100	1	214790053	118779	11.07	1.04	12	0.12	4997.00	53424.00	61900	20241128	-10.66	48950	20240110	12.97	57000	-2.98	20250103	54600	1.28	20250110	61900	-10.66	20241128	49000	12.86	20240119	0.04	N	017670	100	304 억	90388605	N	N	1240	N	N
45	20250117	130324	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55400	100	2	0.18	12234377300	221005	67.74	55100	55600	55100	71800	38800	55300	55357.92	85.87	111783	50547	55900	55600	55300	55000	54700	55450	54850	305	16500	100	44240	100	1	214790053	118994	11.09	1.04	12	0.10	4997.00	53424.00	61900	20241128	-10.50	48950	20240110	13.18	57000	-2.81	20250103	54600	1.47	20250110	61900	-10.50	20241128	49000	13.06	20240119	0.04	N	017670	100	304 억	90374855	N	N	1240	N	N
46	20250117	120325	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55300	0	3	0.00	9867576100	178250	54.63	55100	55600	55100	71800	38800	55300	55358.07	85.84	85860	44343	55900	55600	55300	55000	54700	55450	54850	305	16500	100	44240	100	1	214790053	118779	11.07	1.04	12	0.08	4997.00	53424.00	61900	20241128	-10.66	48950	20240110	12.97	57000	-2.98	20250103	54600	1.28	20250110	61900	-10.66	20241128	49000	12.86	20240119	0.04	N	017670	100	304 억	90348932	N	N	1240	N	N
47	20250117	110325	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55400	100	2	0.18	7860856200	141987	43.52	55100	55600	55100	71800	38800	55300	55363.21	85.84	81411	36746	55900	55600	55300	55000	54700	55450	54850	305	16500	100	44240	100	1	214790053	118994	11.09	1.04	12	0.07	4997.00	53424.00	61900	20241128	-10.50	48950	20240110	13.18	57000	-2.81	20250103	54600	1.47	20250110	61900	-10.50	20241128	49000	13.06	20240119	0.04	N	017670	100	304 억	90344483	N	N	1240	N	N
48	20250117	100326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55500	200	2	0.36	5199306900	93899	28.78	55100	55600	55100	71800	38800	55300	55371.27	85.83	69551	29934	55900	55600	55300	55000	54700	55450	54850	305	16500	100	44240	100	1	214790053	119208	11.11	1.04	12	0.04	4997.00	53424.00	61900	20241128	-10.34	48950	20240110	13.38	57000	-2.63	20250103	54600	1.65	20250110	61900	-10.34	20241128	49000	13.27	20240119	0.04	N	017670	100	304 억	90332623	N	N	1240	N	N
49	20250117	090326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55400	100	2	0.18	662378400	12012	3.68	55100	55400	55100	71800	38800	55300	55143.06	85.79	32971	835	55900	55600	55300	55000	54700	55450	54850	305	16500	100	44240	100	1	214790053	118994	11.09	1.04	12	0.01	4997.00	53424.00	61900	20241128	-10.50	48950	20240110	13.18	57000	-2.81	20250103	54600	1.47	20250110	61900	-10.50	20241128	49000	13.06	20240119	0.04	N	017670	100	304 억	90296043	N	N	1240	N	N
50	20250116	160323	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55300	100	2	0.18	17998763100	325859	95.66	55400	55600	55000	71700	38700	55200	55234.81	85.82	80341	-13778	56133	55666	55333	54866	54533	55500	54700	305	16500	100	44160	100	1	214790053	118779	11.07	1.04	12	0.15	4997.00	53424.00	61900	20241128	-10.66	48850	20240109	13.20	57000	-2.98	20250103	54600	1.28	20250110	61900	-10.66	20241128	49000	12.86	20240119	0.04	N	017670	100	304 억	90320213	N	N	1240	N	N
51	20250116	150310	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55100	-100	5	-0.18	15551057200	281573	82.66	55400	55600	55000	71700	38700	55200	55229.22	85.82	82304	-18010	56133	55666	55333	54866	54533	55500	54700	305	16500	100	44160	100	1	214790053	118349	11.03	1.03	12	0.13	4997.00	53424.00	61900	20241128	-10.99	48850	20240109	12.79	57000	-3.33	20250103	54600	0.92	20250110	61900	-10.99	20241128	49000	12.45	20240119	0.04	N	017670	100	304 억	90322176	N	N	2695	N	N
52	20250116	140325	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55100	-100	5	-0.18	11785462400	213216	62.59	55400	55600	55100	71700	38700	55200	55274.76	85.82	81278	-6860	56133	55666	55333	54866	54533	55500	54700	305	16500	100	44160	100	1	214790053	118349	11.03	1.03	12	0.10	4997.00	53424.00	61900	20241128	-10.99	48850	20240109	12.79	57000	-3.33	20250103	54600	0.92	20250110	61900	-10.99	20241128	49000	12.45	20240119	0.04	N	017670	100	304 억	90321150	N	N	2695	N	N
53	20250116	130325	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55100	-100	5	-0.18	9647615200	174439	51.21	55400	55600	55100	71700	38700	55200	55306.53	85.81	76740	-2460	56133	55666	55333	54866	54533	55500	54700	305	16500	100	44160	100	1	214790053	118349	11.03	1.03	12	0.08	4997.00	53424.00	61900	20241128	-10.99	48850	20240109	12.79	57000	-3.33	20250103	54600	0.92	20250110	61900	-10.99	20241128	49000	12.45	20240119	0.04	N	017670	100	304 억	90316612	N	N	2695	N	N
54	20250116	120325	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55100	-100	5	-0.18	7913694500	143019	41.98	55400	55600	55100	71700	38700	55200	55333.17	85.81	75438	1618	56133	55666	55333	54866	54533	55500	54700	305	16500	100	44160	100	1	214790053	118349	11.03	1.03	12	0.07	4997.00	53424.00	61900	20241128	-10.99	48850	20240109	12.79	57000	-3.33	20250103	54600	0.92	20250110	61900	-10.99	20241128	49000	12.45	20240119	0.04	N	017670	100	304 억	90315310	N	N	2695	N	N
55	20250116	110325	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55200	0	3	0.00	5611936500	101325	29.74	55400	55600	55200	71700	38700	55200	55385.51	85.81	77048	7822	56133	55666	55333	54866	54533	55500	54700	305	16500	100	44160	100	1	214790053	118564	11.05	1.03	12	0.05	4997.00	53424.00	61900	20241128	-10.82	48850	20240109	13.00	57000	-3.16	20250103	54600	1.10	20250110	61900	-10.82	20241128	49000	12.65	20240119	0.04	N	017670	100	304 억	90316920	N	N	2695	N	N
56	20250116	100325	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55400	200	2	0.36	3534559200	63748	18.71	55400	55600	55200	71700	38700	55200	55445.81	85.81	69854	7488	56133	55666	55333	54866	54533	55500	54700	305	16500	100	44160	100	1	214790053	118994	11.09	1.04	12	0.03	4997.00	53424.00	61900	20241128	-10.50	48850	20240109	13.41	57000	-2.81	20250103	54600	1.47	20250110	61900	-10.50	20241128	49000	13.06	20240119	0.04	N	017670	100	304 억	90309726	N	N	2695	N	N
57	20250116	090324	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55300	100	2	0.18	296837400	5367	1.58	55400	55400	55200	71700	38700	55200	55307.88	85.80	59149	-1823	56133	55666	55333	54866	54533	55500	54700	305	16500	100	44160	100	1	214790053	118779	11.07	1.04	12	0.00	4997.00	53424.00	61900	20241128	-10.66	48850	20240109	13.20	57000	-2.98	20250103	54600	1.28	20250110	61900	-10.66	20241128	49000	12.86	20240119	0.04	N	017670	100	304 억	90299021	N	N	2695	N	N
58	20250115	160323	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55200	-300	5	-0.54	18817507400	340061	143.34	55600	55800	55000	72100	38900	55500	55335.70	85.74	-82413	-103952	56366	55932	55666	55232	54966	55800	55100	305	16600	100	44400	100	1	214790053	118564	11.05	1.03	12	0.16	4997.00	53424.00	61900	20241128	-10.82	48800	20240108	13.11	57000	-3.16	20250103	54600	1.10	20250110	61900	-10.82	20241128	49000	12.65	20240119	0.04	N	017670	100	304 억	90233872	N	N	2695	N	N
59	20250115	150324	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55100	-400	5	-0.72	15706881500	283658	119.57	55600	55800	55100	72100	38900	55500	55372.59	85.76	-55216	-79664	56366	55932	55666	55232	54966	55800	55100	305	16600	100	44400	100	1	214790053	118349	11.03	1.03	12	0.13	4997.00	53424.00	61900	20241128	-10.99	48800	20240108	12.91	57000	-3.33	20250103	54600	0.92	20250110	61900	-10.99	20241128	49000	12.45	20240119	0.04	N	017670	100	304 억	90261069	N	N	1428	N	N
60	20250115	140325	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55200	-300	5	-0.54	11966533100	215894	91.00	55600	55800	55200	72100	38900	55500	55427.81	85.78	-37065	-57790	56366	55932	55666	55232	54966	55800	55100	305	16600	100	44400	100	1	214790053	118564	11.05	1.03	12	0.10	4997.00	53424.00	61900	20241128	-10.82	48800	20240108	13.11	57000	-3.16	20250103	54600	1.10	20250110	61900	-10.82	20241128	49000	12.65	20240119	0.04	N	017670	100	304 억	90279220	N	N	1428	N	N
61	20250115	130324	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55300	-200	5	-0.36	10323140500	186173	78.47	55600	55800	55200	72100	38900	55500	55449.18	85.78	-39051	-55028	56366	55932	55666	55232	54966	55800	55100	305	16600	100	44400	100	1	214790053	118779	11.07	1.04	12	0.09	4997.00	53424.00	61900	20241128	-10.66	48800	20240108	13.32	57000	-2.98	20250103	54600	1.28	20250110	61900	-10.66	20241128	49000	12.86	20240119	0.04	N	017670	100	304 억	90277234	N	N	1428	N	N
62	20250115	120323	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55200	-300	5	-0.54	7954585600	143308	60.41	55600	55800	55200	72100	38900	55500	55506.92	85.79	-29671	-38825	56366	55932	55666	55232	54966	55800	55100	305	16600	100	44400	100	1	214790053	118564	11.05	1.03	12	0.07	4997.00	53424.00	61900	20241128	-10.82	48800	20240108	13.11	57000	-3.16	20250103	54600	1.10	20250110	61900	-10.82	20241128	49000	12.65	20240119	0.04	N	017670	100	304 억	90286614	N	N	1428	N	N
63	20250115	110324	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55300	-200	5	-0.36	6179059900	111206	46.88	55600	55800	55300	72100	38900	55500	55564.10	85.79	-22427	-27883	56366	55932	55666	55232	54966	55800	55100	305	16600	100	44400	100	1	214790053	118779	11.07	1.04	12	0.05	4997.00	53424.00	61900	20241128	-10.66	48800	20240108	13.32	57000	-2.98	20250103	54600	1.28	20250110	61900	-10.66	20241128	49000	12.86	20240119	0.04	N	017670	100	304 억	90293858	N	N	1428	N	N
64	20250115	100323	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	100	2	0.18	3699125300	66481	28.02	55600	55800	55400	72100	38900	55500	55641.89	85.81	58	-3289	56366	55932	55666	55232	54966	55800	55100	305	16600	100	44400	100	1	214790053	119423	11.13	1.04	12	0.03	4997.00	53424.00	61900	20241128	-10.18	48800	20240108	13.93	57000	-2.46	20250103	54600	1.83	20250110	61900	-10.18	20241128	49000	13.47	20240119	0.04	N	017670	100	304 억	90316343	N	N	1428	N	N
65	20250115	090325	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	100	2	0.18	847262900	15245	6.43	55600	55700	55400	72100	38900	55500	55576.56	85.81	-1395	959	56366	55932	55666	55232	54966	55800	55100	305	16600	100	44400	100	1	214790053	119423	11.13	1.04	12	0.01	4997.00	53424.00	61900	20241128	-10.18	48800	20240108	13.93	57000	-2.46	20250103	54600	1.83	20250110	61900	-10.18	20241128	49000	13.47	20240119	0.04	N	017670	100	304 억	90314890	N	N	1428	N	N
66	20250114	160322	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55500	-500	5	-0.89	13191053900	237016	58.60	56000	56100	55400	72800	39200	56000	55654.73	85.79	-25483	-28129	56466	56232	55766	55532	55066	56350	55650	305	16800	100	44800	100	1	214790053	119208	11.11	1.04	12	0.11	4997.00	53424.00	61900	20241128	-10.34	48800	20240108	13.73	57000	-2.63	20250103	54600	1.65	20250110	61900	-10.34	20241128	49000	13.27	20240119	0.04	N	017670	100	304 억	90288198	N	N	1428	N	N
67	20250114	150323	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	-400	5	-0.71	11825288500	212439	52.53	56000	56100	55400	72800	39200	56000	55664.27	85.80	-14406	-21832	56466	56232	55766	55532	55066	56350	55650	305	16800	100	44800	100	1	214790053	119423	11.13	1.04	12	0.10	4997.00	53424.00	61900	20241128	-10.18	48800	20240108	13.93	57000	-2.46	20250103	54600	1.83	20250110	61900	-10.18	20241128	49000	13.47	20240119	0.04	N	017670	100	304 억	90299275	N	N	7211	N	N
68	20250114	140322	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	-300	5	-0.54	10143999100	182203	45.05	56000	56100	55400	72800	39200	56000	55674.02	85.79	-19473	-22267	56466	56232	55766	55532	55066	56350	55650	305	16800	100	44800	100	1	214790053	119638	11.15	1.04	12	0.08	4997.00	53424.00	61900	20241128	-10.02	48800	20240108	14.14	57000	-2.28	20250103	54600	2.01	20250110	61900	-10.02	20241128	49000	13.67	20240119	0.04	N	017670	100	304 억	90294208	N	N	7211	N	N
69	20250114	130323	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	-400	5	-0.71	8444674200	151636	37.49	56000	56100	55400	72800	39200	56000	55690.27	85.79	-18976	-17005	56466	56232	55766	55532	55066	56350	55650	305	16800	100	44800	100	1	214790053	119423	11.13	1.04	12	0.07	4997.00	53424.00	61900	20241128	-10.18	48800	20240108	13.93	57000	-2.46	20250103	54600	1.83	20250110	61900	-10.18	20241128	49000	13.47	20240119	0.04	N	017670	100	304 억	90294705	N	N	7211	N	N
70	20250114	120321	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	-300	5	-0.54	6927763900	124425	30.76	56000	56100	55400	72800	39200	56000	55678.03	85.80	-16753	-11891	56466	56232	55766	55532	55066	56350	55650	305	16800	100	44800	100	1	214790053	119638	11.15	1.04	12	0.06	4997.00	53424.00	61900	20241128	-10.02	48800	20240108	14.14	57000	-2.28	20250103	54600	2.01	20250110	61900	-10.02	20241128	49000	13.67	20240119	0.04	N	017670	100	304 억	90296928	N	N	7211	N	N
71	20250114	110323	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	-400	5	-0.71	5743322500	103143	25.50	56000	56100	55400	72800	39200	56000	55682.87	85.79	-22271	-13599	56466	56232	55766	55532	55066	56350	55650	305	16800	100	44800	100	1	214790053	119423	11.13	1.04	12	0.05	4997.00	53424.00	61900	20241128	-10.18	48800	20240108	13.93	57000	-2.46	20250103	54600	1.83	20250110	61900	-10.18	20241128	49000	13.47	20240119	0.04	N	017670	100	304 억	90291410	N	N	7211	N	N
72	20250114	100321	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	-300	5	-0.54	3220586800	57754	14.28	56000	56100	55500	72800	39200	56000	55763.56	85.80	-15023	-804	56466	56232	55766	55532	55066	56350	55650	305	16800	100	44800	100	1	214790053	119638	11.15	1.04	12	0.03	4997.00	53424.00	61900	20241128	-10.02	48800	20240108	14.14	57000	-2.28	20250103	54600	2.01	20250110	61900	-10.02	20241128	49000	13.67	20240119	0.04	N	017670	100	304 억	90298658	N	N	7211	N	N
73	20250114	090321	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	-200	5	-0.36	622644300	11129	2.75	56000	56100	55700	72800	39200	56000	55947.54	85.79	-17828	2082	56466	56232	55766	55532	55066	56350	55650	305	16800	100	44800	100	1	214790053	119853	11.17	1.04	12	0.01	4997.00	53424.00	61900	20241128	-9.85	48800	20240108	14.34	57000	-2.11	20250103	54600	2.20	20250110	61900	-9.85	20241128	49000	13.88	20240119	0.04	N	017670	100	304 억	90295853	N	N	7211	N	N
74	20250113	160319	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	400	2	0.72	22356038900	400975	57.06	55500	56000	55300	72200	39000	55600	55753.78	85.80	48017	72925	56266	55932	55266	54932	54266	56100	55100	305	16600	100	44480	100	1	214790053	120282	11.21	1.05	12	0.19	4997.00	53424.00	61900	20241128	-9.53	48800	20240108	14.75	57000	-1.75	20250103	54600	2.56	20250110	61900	-9.53	20241128	49000	14.29	20240119	0.03	N	017670	100	304 억	90305518	N	N	6915	N	N
75	20250113	150320	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55900	300	2	0.54	17160140800	308137	43.85	55500	55900	55300	72200	39000	55600	55689.97	85.84	87592	59119	56266	55932	55266	54932	54266	56100	55100	305	16600	100	44480	100	1	214790053	120068	11.19	1.05	12	0.14	4997.00	53424.00	61900	20241128	-9.69	48800	20240108	14.55	57000	-1.93	20250103	54600	2.38	20250110	61900	-9.69	20241128	49000	14.08	20240119	0.03	N	017670	100	304 억	90345093	N	N	12939	N	N
76	20250113	140317	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	100	2	0.18	14144197000	254062	36.15	55500	55900	55300	72200	39000	55600	55672.23	85.83	71570	42670	56266	55932	55266	54932	54266	56100	55100	305	16600	100	44480	100	1	214790053	119638	11.15	1.04	12	0.12	4997.00	53424.00	61900	20241128	-10.02	48800	20240108	14.14	57000	-2.28	20250103	54600	2.01	20250110	61900	-10.02	20241128	49000	13.67	20240119	0.03	N	017670	100	304 억	90329071	N	N	12939	N	N
77	20250113	130314	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	0	3	0.00	12159577900	218451	31.09	55500	55900	55300	72200	39000	55600	55662.73	85.82	70776	36811	56266	55932	55266	54932	54266	56100	55100	305	16600	100	44480	100	1	214790053	119423	11.13	1.04	12	0.10	4997.00	53424.00	61900	20241128	-10.18	48800	20240108	13.93	57000	-2.46	20250103	54600	1.83	20250110	61900	-10.18	20241128	49000	13.47	20240119	0.03	N	017670	100	304 억	90328277	N	N	12939	N	N
78	20250113	120315	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	100	2	0.18	10287078500	184786	26.30	55500	55900	55300	72200	39000	55600	55670.23	85.83	71872	36980	56266	55932	55266	54932	54266	56100	55100	305	16600	100	44480	100	1	214790053	119638	11.15	1.04	12	0.09	4997.00	53424.00	61900	20241128	-10.02	48800	20240108	14.14	57000	-2.28	20250103	54600	2.01	20250110	61900	-10.02	20241128	49000	13.67	20240119	0.03	N	017670	100	304 억	90329373	N	N	12939	N	N
79	20250113	110316	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	0	3	0.00	8201034100	147286	20.96	55500	55900	55300	72200	39000	55600	55681.02	85.82	68383	30875	56266	55932	55266	54932	54266	56100	55100	305	16600	100	44480	100	1	214790053	119423	11.13	1.04	12	0.07	4997.00	53424.00	61900	20241128	-10.18	48800	20240108	13.93	57000	-2.46	20250103	54600	1.83	20250110	61900	-10.18	20241128	49000	13.47	20240119	0.03	N	017670	100	304 억	90325884	N	N	12939	N	N
80	20250113	100316	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	100	2	0.18	5440143300	97663	13.90	55500	55900	55300	72200	39000	55600	55703.22	85.82	63817	29233	56266	55932	55266	54932	54266	56100	55100	305	16600	100	44480	100	1	214790053	119638	11.15	1.04	12	0.05	4997.00	53424.00	61900	20241128	-10.02	48800	20240108	14.14	57000	-2.28	20250103	54600	2.01	20250110	61900	-10.02	20241128	49000	13.67	20240119	0.03	N	017670	100	304 억	90321318	N	N	12939	N	N
81	20250113	090319	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55500	-100	5	-0.18	410475100	7390	1.05	55500	55800	55400	72200	39000	55600	55544.66	85.79	28801	3138	56266	55932	55266	54932	54266	56100	55100	305	16600	100	44480	100	1	214790053	119208	11.11	1.04	12	0.00	4997.00	53424.00	61900	20241128	-10.34	48800	20240108	13.73	57000	-2.63	20250103	54600	1.65	20250110	61900	-10.34	20241128	49000	13.27	20240119	0.03	N	017670	100	304 억	90286302	N	N	12939	N	N
82	20250110	160315	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	300	2	0.54	38676421100	701887	137.69	55100	55600	54600	71800	38800	55300	55102.59	85.72	-16024	14573	56233	55766	55533	55066	54833	55650	54950	305	16500	100	44240	100	1	214790053	119423	11.13	1.04	12	0.33	4997.00	53424.00	61900	20241128	-10.18	48800	20240108	13.93	57000	-2.46	20250103	54600	1.83	20250110	61900	-10.18	20241128	48950	13.59	20240110	0.04	N	017670	100	304 억	90213510	N	N	12901	N	N
83	20250110	150315	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55400	100	2	0.18	34162499900	620646	121.75	55100	55600	54600	71800	38800	55300	55043.45	85.75	24903	21269	56233	55766	55533	55066	54833	55650	54950	305	16500	100	44240	100	1	214790053	118994	11.09	1.04	12	0.29	4997.00	53424.00	61900	20241128	-10.50	48800	20240108	13.52	57000	-2.81	20250103	54600	1.47	20250110	61900	-10.50	20241128	48950	13.18	20240110	0.04	N	017670	100	304 억	90254437	N	N	4866	N	N
84	20250110	140315	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55200	-100	5	-0.18	28851610900	524718	102.93	55100	55400	54600	71800	38800	55300	54984.98	85.73	-4855	-10861	56233	55766	55533	55066	54833	55650	54950	305	16500	100	44240	100	1	214790053	118564	11.05	1.03	12	0.24	4997.00	53424.00	61900	20241128	-10.82	48800	20240108	13.11	57000	-3.16	20250103	54600	1.10	20250110	61900	-10.82	20241128	48950	12.77	20240110	0.04	N	017670	100	304 억	90224679	N	N	4866	N	N
85	20250110	130315	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55200	-100	5	-0.18	25724033500	468053	91.82	55100	55400	54600	71800	38800	55300	54959.66	85.72	-13777	-21854	56233	55766	55533	55066	54833	55650	54950	305	16500	100	44240	100	1	214790053	118564	11.05	1.03	12	0.22	4997.00	53424.00	61900	20241128	-10.82	48800	20240108	13.11	57000	-3.16	20250103	54600	1.10	20250110	61900	-10.82	20241128	48950	12.77	20240110	0.04	N	017670	100	304 억	90215757	N	N	4866	N	N
86	20250110	120315	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54900	-400	5	-0.72	20487720000	373154	73.20	55100	55400	54600	71800	38800	55300	54904.20	85.69	-42468	-40836	56233	55766	55533	55066	54833	55650	54950	305	16500	100	44240	100	1	214790053	117920	10.99	1.03	12	0.17	4997.00	53424.00	61900	20241128	-11.31	48800	20240108	12.50	57000	-3.68	20250103	54600	0.55	20250110	61900	-11.31	20241128	48950	12.16	20240110	0.04	N	017670	100	304 억	90187066	N	N	4866	N	N
87	20250110	110314	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54900	-400	5	-0.72	17296548200	315121	61.82	55100	55400	54600	71800	38800	55300	54888.59	85.68	-50885	-47673	56233	55766	55533	55066	54833	55650	54950	305	16500	100	44240	100	1	214790053	117920	10.99	1.03	12	0.15	4997.00	53424.00	61900	20241128	-11.31	48800	20240108	12.50	57000	-3.68	20250103	54600	0.55	20250110	61900	-11.31	20241128	48950	12.16	20240110	0.04	N	017670	100	304 억	90178649	N	N	4866	N	N
88	20250110	100314	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54900	-400	5	-0.72	13185432900	240332	47.15	55100	55400	54600	71800	38800	55300	54863.41	85.68	-51635	-51904	56233	55766	55533	55066	54833	55650	54950	305	16500	100	44240	100	1	214790053	117920	10.99	1.03	12	0.11	4997.00	53424.00	61900	20241128	-11.31	48800	20240108	12.50	57000	-3.68	20250103	54600	0.55	20250110	61900	-11.31	20241128	48950	12.16	20240110	0.04	N	017670	100	304 억	90177899	N	N	4866	N	N
89	20250110	090315	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55300	0	3	0.00	623397000	11299	2.22	55100	55400	55100	71800	38800	55300	55172.76	85.73	3284	-3952	56233	55766	55533	55066	54833	55650	54950	305	16500	100	44240	100	1	214790053	118779	11.07	1.04	12	0.01	4997.00	53424.00	61900	20241128	-10.66	48800	20240108	13.32	57000	-2.98	20250103	55000	0.55	20250102	61900	-10.66	20241128	48950	12.97	20240110	0.04	N	017670	100	304 억	90232818	N	N	4866	N	N
90	20250109	160314	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55300	-800	5	-1.43	28116182700	506765	128.30	55800	56000	55300	72900	39300	56100	55482.45	85.71	-210060	-122922	56900	56500	55900	55500	54900	56700	55700	305	16800	100	44880	100	1	214790053	118779	11.07	1.04	12	0.24	4997.00	53424.00	61900	20241128	-10.66	48800	20240108	13.32	57000	-2.98	20250103	55000	0.55	20250102	61900	-10.66	20241128	48850	13.20	20240109	0.04	N	017670	100	304 억	90205798	N	N	4866	N	N
91	20250109	150315	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55500	-600	5	-1.07	19518573000	351347	88.95	55800	56000	55400	72900	39300	56100	55553.52	85.83	-87156	-76513	56900	56500	55900	55500	54900	56700	55700	305	16800	100	44880	100	1	214790053	119208	11.11	1.04	12	0.16	4997.00	53424.00	61900	20241128	-10.34	48800	20240108	13.73	57000	-2.63	20250103	55000	0.91	20250102	61900	-10.34	20241128	48850	13.61	20240109	0.04	N	017670	100	304 억	90328702	N	N	2167	N	N
92	20250109	140314	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55500	-600	5	-1.07	17127060900	308194	78.03	55800	56000	55400	72900	39300	56100	55572.31	85.84	-68881	-64566	56900	56500	55900	55500	54900	56700	55700	305	16800	100	44880	100	1	214790053	119208	11.11	1.04	12	0.14	4997.00	53424.00	61900	20241128	-10.34	48800	20240108	13.73	57000	-2.63	20250103	55000	0.91	20250102	61900	-10.34	20241128	48850	13.61	20240109	0.04	N	017670	100	304 억	90346977	N	N	2167	N	N
93	20250109	130314	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	-500	5	-0.89	14036544300	252474	63.92	55800	56000	55400	72900	39300	56100	55595.97	85.86	-50638	-52566	56900	56500	55900	55500	54900	56700	55700	305	16800	100	44880	100	1	214790053	119423	11.13	1.04	12	0.12	4997.00	53424.00	61900	20241128	-10.18	48800	20240108	13.93	57000	-2.46	20250103	55000	1.09	20250102	61900	-10.18	20241128	48850	13.82	20240109	0.04	N	017670	100	304 억	90365220	N	N	2167	N	N
94	20250109	120314	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	-400	5	-0.71	11745677500	211256	53.49	55800	56000	55400	72900	39300	56100	55599.22	85.87	-43162	-51569	56900	56500	55900	55500	54900	56700	55700	305	16800	100	44880	100	1	214790053	119638	11.15	1.04	12	0.10	4997.00	53424.00	61900	20241128	-10.02	48800	20240108	14.14	57000	-2.28	20250103	55000	1.27	20250102	61900	-10.02	20241128	48850	14.02	20240109	0.04	N	017670	100	304 억	90372696	N	N	2167	N	N
95	20250109	110314	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	-500	5	-0.89	9032982700	162410	41.12	55800	56000	55400	72900	39300	56100	55618.34	85.87	-40022	-51617	56900	56500	55900	55500	54900	56700	55700	305	16800	100	44880	100	1	214790053	119423	11.13	1.04	12	0.08	4997.00	53424.00	61900	20241128	-10.18	48800	20240108	13.93	57000	-2.46	20250103	55000	1.09	20250102	61900	-10.18	20241128	48850	13.82	20240109	0.04	N	017670	100	304 억	90375836	N	N	2167	N	N
96	20250109	100313	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55500	-600	5	-1.07	6788873200	122048	30.90	55800	56000	55400	72900	39300	56100	55624.55	85.87	-39364	-49535	56900	56500	55900	55500	54900	56700	55700	305	16800	100	44880	100	1	214790053	119208	11.11	1.04	12	0.06	4997.00	53424.00	61900	20241128	-10.34	48800	20240108	13.73	57000	-2.63	20250103	55000	0.91	20250102	61900	-10.34	20241128	48850	13.61	20240109	0.04	N	017670	100	304 억	90376494	N	N	2167	N	N
97	20250109	090315	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	-300	5	-0.53	913187000	16363	4.14	55800	56000	55700	72900	39300	56100	55807.74	85.91	-324	-6562	56900	56500	55900	55500	54900	56700	55700	305	16800	100	44880	100	1	214790053	119853	11.17	1.04	12	0.01	4997.00	53424.00	61900	20241128	-9.85	48800	20240108	14.34	57000	-2.11	20250103	55000	1.45	20250102	61900	-9.85	20241128	48850	14.23	20240109	0.04	N	017670	100	304 억	90415534	N	N	2167	N	N
98	20250108	160310	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56100	300	2	0.54	22094316700	394322	73.57	55400	56300	55300	72500	39100	55800	56031.14	85.89	48789	81496	56533	56166	55833	55466	55133	56350	55650	305	16700	100	44640	100	1	214790053	120497	11.23	1.05	12	0.18	4997.00	53424.00	61900	20241128	-9.37	48800	20240108	14.96	57000	-1.58	20250103	55000	2.00	20250102	61900	-9.37	20241128	48800	14.96	20240108	0.02	N	017670	100	304 억	90397202	N	N	2167	N	N
99	20250108	150312	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56100	300	2	0.54	19147181100	341786	63.76	55400	56300	55300	72500	39100	55800	56020.99	85.91	67527	74030	56533	56166	55833	55466	55133	56350	55650	305	16700	100	44640	100	1	214790053	120497	11.23	1.05	12	0.16	4997.00	53424.00	61900	20241128	-9.37	48800	20240108	14.96	57000	-1.58	20250103	55000	2.00	20250102	61900	-9.37	20241128	48800	14.96	20240108	0.02	N	017670	100	304 억	90415940	N	N	13819	N	N
100	20250108	140314	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56100	300	2	0.54	15880875000	283532	52.90	55400	56300	55300	72500	39100	55800	56010.90	85.91	64419	67827	56533	56166	55833	55466	55133	56350	55650	305	16700	100	44640	100	1	214790053	120497	11.23	1.05	12	0.13	4997.00	53424.00	61900	20241128	-9.37	48800	20240108	14.96	57000	-1.58	20250103	55000	2.00	20250102	61900	-9.37	20241128	48800	14.96	20240108	0.02	N	017670	100	304 억	90412832	N	N	13819	N	N
101	20250108	130315	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56100	300	2	0.54	12883186400	230112	42.93	55400	56300	55300	72500	39100	55800	55986.62	85.90	61578	67422	56533	56166	55833	55466	55133	56350	55650	305	16700	100	44640	100	1	214790053	120497	11.23	1.05	12	0.11	4997.00	53424.00	61900	20241128	-9.37	48800	20240108	14.96	57000	-1.58	20250103	55000	2.00	20250102	61900	-9.37	20241128	48800	14.96	20240108	0.02	N	017670	100	304 억	90409991	N	N	13819	N	N
102	20250108	120312	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56200	400	2	0.72	10766321000	192430	35.90	55400	56300	55300	72500	39100	55800	55949.32	85.89	53400	56992	56533	56166	55833	55466	55133	56350	55650	305	16700	100	44640	100	1	214790053	120712	11.25	1.05	12	0.09	4997.00	53424.00	61900	20241128	-9.21	48800	20240108	15.16	57000	-1.40	20250103	55000	2.18	20250102	61900	-9.21	20241128	48800	15.16	20240108	0.02	N	017670	100	304 억	90401813	N	N	13819	N	N
103	20250108	110312	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56300	500	2	0.90	8197349100	146755	27.38	55400	56300	55300	72500	39100	55800	55857.39	85.89	44128	47432	56533	56166	55833	55466	55133	56350	55650	305	16700	100	44640	100	1	214790053	120927	11.27	1.05	12	0.07	4997.00	53424.00	61900	20241128	-9.05	48800	20240108	15.37	57000	-1.23	20250103	55000	2.36	20250102	61900	-9.05	20241128	48800	15.37	20240108	0.02	N	017670	100	304 억	90392541	N	N	13819	N	N
104	20250108	100312	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	200	2	0.36	4755250600	85361	15.93	55400	56000	55300	72500	39100	55800	55707.49	85.86	19344	13104	56533	56166	55833	55466	55133	56350	55650	305	16700	100	44640	100	1	214790053	120282	11.21	1.05	12	0.04	4997.00	53424.00	61900	20241128	-9.53	48800	20240108	14.75	57000	-1.75	20250103	55000	1.82	20250102	61900	-9.53	20241128	48800	14.75	20240108	0.02	N	017670	100	304 억	90367757	N	N	13819	N	N
105	20250108	090314	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	-200	5	-0.36	626601500	11301	2.11	55400	55700	55300	72500	39100	55800	55445.30	85.85	6775	-132	56533	56166	55833	55466	55133	56350	55650	305	16700	100	44640	100	1	214790053	119423	11.13	1.04	12	0.01	4997.00	53424.00	61900	20241128	-10.18	48800	20240108	13.93	57000	-2.46	20250103	55000	1.09	20250102	61900	-10.18	20241128	48800	13.93	20240108	0.02	N	017670	100	304 억	90355188	N	N	13819	N	N
106	20250107	160309	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	200	2	0.36	27638831200	495364	82.27	55600	56200	55500	72200	39000	55600	55795.08	85.81	97503	138776	57466	56532	55866	54932	54266	56200	54600	305	16600	100	44480	100	1	214790053	119853	11.17	1.04	12	0.23	4997.00	53424.00	61900	20241128	-9.85	48800	20240108	14.34	57000	-2.11	20250103	55000	1.45	20250102	61900	-9.85	20241128	48800	14.34	20240108	0.02	N	017670	100	304 억	90311121	N	N	13819	N	N
107	20250107	150312	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	200	2	0.36	23897924800	428335	71.13	55600	56200	55500	72200	39000	55600	55792.70	85.84	134299	124133	57466	56532	55866	54932	54266	56200	54600	305	16600	100	44480	100	1	214790053	119853	11.17	1.04	12	0.20	4997.00	53424.00	61900	20241128	-9.85	48800	20240108	14.34	57000	-2.11	20250103	55000	1.45	20250102	61900	-9.85	20241128	48800	14.34	20240108	0.02	N	017670	100	304 억	90347917	N	N	2614	N	N
108	20250107	140311	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	0	3	0.00	19756237600	354102	58.81	55600	56200	55500	72200	39000	55600	55792.62	85.83	124055	110197	57466	56532	55866	54932	54266	56200	54600	305	16600	100	44480	100	1	214790053	119423	11.13	1.04	12	0.16	4997.00	53424.00	61900	20241128	-10.18	48800	20240108	13.93	57000	-2.46	20250103	55000	1.09	20250102	61900	-10.18	20241128	48800	13.93	20240108	0.02	N	017670	100	304 억	90337673	N	N	2614	N	N
109	20250107	130311	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	100	2	0.18	16716586200	299493	49.74	55600	56200	55500	72200	39000	55600	55816.44	85.82	104819	95008	57466	56532	55866	54932	54266	56200	54600	305	16600	100	44480	100	1	214790053	119638	11.15	1.04	12	0.14	4997.00	53424.00	61900	20241128	-10.02	48800	20240108	14.14	57000	-2.28	20250103	55000	1.27	20250102	61900	-10.02	20241128	48800	14.14	20240108	0.02	N	017670	100	304 억	90318437	N	N	2614	N	N
110	20250107	120311	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55900	300	2	0.54	14202110800	254401	42.25	55600	56200	55500	72200	39000	55600	55825.88	85.80	85667	77282	57466	56532	55866	54932	54266	56200	54600	305	16600	100	44480	100	1	214790053	120068	11.19	1.05	12	0.12	4997.00	53424.00	61900	20241128	-9.69	48800	20240108	14.55	57000	-1.93	20250103	55000	1.64	20250102	61900	-9.69	20241128	48800	14.55	20240108	0.02	N	017670	100	304 억	90299285	N	N	2614	N	N
111	20250107	110309	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	100	2	0.18	10935351000	195852	32.53	55600	56200	55500	72200	39000	55600	55835.03	85.77	56142	54362	57466	56532	55866	54932	54266	56200	54600	305	16600	100	44480	100	1	214790053	119638	11.15	1.04	12	0.09	4997.00	53424.00	61900	20241128	-10.02	48800	20240108	14.14	57000	-2.28	20250103	55000	1.27	20250102	61900	-10.02	20241128	48800	14.14	20240108	0.02	N	017670	100	304 억	90269760	N	N	2614	N	N
112	20250107	100313	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	400	2	0.72	7283586900	130409	21.66	55600	56200	55500	72200	39000	55600	55852.29	85.75	36663	36183	57466	56532	55866	54932	54266	56200	54600	305	16600	100	44480	100	1	214790053	120282	11.21	1.05	12	0.06	4997.00	53424.00	61900	20241128	-9.53	48800	20240108	14.75	57000	-1.75	20250103	55000	1.82	20250102	61900	-9.53	20241128	48800	14.75	20240108	0.02	N	017670	100	304 억	90250281	N	N	2614	N	N
113	20250107	090311	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	100	2	0.18	854625400	15363	2.55	55600	55800	55500	72200	39000	55600	55629.22	85.72	1806	1109	57466	56532	55866	54932	54266	56200	54600	305	16600	100	44480	100	1	214790053	119638	11.15	1.04	12	0.01	4997.00	53424.00	61900	20241128	-10.02	48800	20240108	14.14	57000	-2.28	20250103	55000	1.27	20250102	61900	-10.02	20241128	48800	14.14	20240108	0.02	N	017670	100	304 억	90215424	N	N	2614	N	N
114	20250106	160306	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	-1100	5	-1.94	33309415900	598996	154.67	56600	56800	55200	73700	39700	56700	55608.76	85.72	-104812	-179301	57366	57032	56666	56332	55966	57200	56500	305	17000	100	45360	100	1	214790053	119423	11.13	1.04	12	0.28	4997.00	53424.00	61900	20241128	-10.18	48800	20240108	13.93	57000	-2.46	20250103	55000	1.09	20250102	61900	-10.18	20241128	48800	13.93	20240108	0.03	N	017670	100	304 억	90213618	N	N	2614	N	N
115	20250106	150309	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55300	-1400	5	-2.47	30210638000	543178	140.26	56600	56800	55200	73700	39700	56700	55618.30	85.71	-108314	-175348	57366	57032	56666	56332	55966	57200	56500	305	17000	100	45360	100	1	214790053	118779	11.07	1.04	12	0.25	4997.00	53424.00	61900	20241128	-10.66	48800	20240108	13.32	57000	-2.98	20250103	55000	0.55	20250102	61900	-10.66	20241128	48800	13.32	20240108	0.03	N	017670	100	304 억	90210116	N	N	3546	N	N
116	20250106	140308	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55300	-1400	5	-2.47	24154292300	433611	111.97	56600	56800	55200	73700	39700	56700	55704.98	85.71	-106903	-159448	57366	57032	56666	56332	55966	57200	56500	305	17000	100	45360	100	1	214790053	118779	11.07	1.04	12	0.20	4997.00	53424.00	61900	20241128	-10.66	48800	20240108	13.32	57000	-2.98	20250103	55000	0.55	20250102	61900	-10.66	20241128	48800	13.32	20240108	0.03	N	017670	100	304 억	90211527	N	N	3546	N	N
117	20250106	130306	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	-1100	5	-1.94	15230234300	272355	70.33	56600	56800	55600	73700	39700	56700	55920.52	85.76	-55527	-98682	57366	57032	56666	56332	55966	57200	56500	305	17000	100	45360	100	1	214790053	119423	11.13	1.04	12	0.13	4997.00	53424.00	61900	20241128	-10.18	48800	20240108	13.93	57000	-2.46	20250103	55000	1.09	20250102	61900	-10.18	20241128	48800	13.93	20240108	0.03	N	017670	100	304 억	90262903	N	N	3546	N	N
118	20250106	120306	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	-1000	5	-1.76	11668617100	208324	53.79	56600	56800	55600	73700	39700	56700	56011.87	85.77	-48468	-81044	57366	57032	56666	56332	55966	57200	56500	305	17000	100	45360	100	1	214790053	119638	11.15	1.04	12	0.10	4997.00	53424.00	61900	20241128	-10.02	48800	20240108	14.14	57000	-2.28	20250103	55000	1.27	20250102	61900	-10.02	20241128	48800	14.14	20240108	0.03	N	017670	100	304 억	90269962	N	N	3546	N	N
119	20250106	110307	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55900	-800	5	-1.41	8021490900	142991	36.92	56600	56800	55800	73700	39700	56700	56097.87	85.78	-35507	-58314	57366	57032	56666	56332	55966	57200	56500	305	17000	100	45360	100	1	214790053	120068	11.19	1.05	12	0.07	4997.00	53424.00	61900	20241128	-9.69	48800	20240108	14.55	57000	-1.93	20250103	55000	1.64	20250102	61900	-9.69	20241128	48800	14.55	20240108	0.03	N	017670	100	304 억	90282923	N	N	3546	N	N
120	20250106	100305	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	-700	5	-1.23	5083170400	90474	23.36	56600	56800	55800	73700	39700	56700	56183.77	85.79	-23781	-40501	57366	57032	56666	56332	55966	57200	56500	305	17000	100	45360	100	1	214790053	120282	11.21	1.05	12	0.04	4997.00	53424.00	61900	20241128	-9.53	48800	20240108	14.75	57000	-1.75	20250103	55000	1.82	20250102	61900	-9.53	20241128	48800	14.75	20240108	0.03	N	017670	100	304 억	90294649	N	N	3546	N	N
121	20250106	090303	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56700	0	3	0.00	672676200	11886	3.07	56600	56800	56400	73700	39700	56700	56593.99	85.82	-395	-6005	57366	57032	56666	56332	55966	57200	56500	305	17000	100	45360	100	1	214790053	121786	11.35	1.06	12	0.01	4997.00	53424.00	61900	20241128	-8.40	48800	20240108	16.19	57000	-0.53	20250103	55000	3.09	20250102	61900	-8.40	20241128	48800	16.19	20240108	0.03	N	017670	100	304 억	90318035	N	N	3546	N	N
122	20250103	160305	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56700	600	2	1.07	21912608400	386743	108.59	56600	57000	56300	72900	39300	56100	56659.32	85.86	39785	23296	56966	56532	55766	55332	54566	56750	55550	305	16800	100	44880	100	1	214790053	121786	11.35	1.06	12	0.18	4997.00	53424.00	61900	20241128	-8.40	48800	20240108	16.19	57000	-0.53	20250103	55000	3.09	20250102	61900	-8.40	20241128	48800	16.19	20240108	0.02	N	017670	100	304 억	90362973	N	N	3546	N	N
123	20250103	150305	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56600	500	2	0.89	19613541400	346197	97.20	56600	57000	56300	72900	39300	56100	56654.28	85.87	47886	21139	56966	56532	55766	55332	54566	56750	55550	305	16800	100	44880	100	1	214790053	121571	11.33	1.06	12	0.16	4997.00	53424.00	61900	20241128	-8.56	48800	20240108	15.98	57000	-0.70	20250103	55000	2.91	20250102	61900	-8.56	20241128	48800	15.98	20240108	0.02	N	017670	100	304 억	90371074	N	N	460	N	N
124	20250103	140305	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56500	400	2	0.71	16374321200	288930	81.12	56600	57000	56300	72900	39300	56100	56672.28	85.87	55745	12731	56966	56532	55766	55332	54566	56750	55550	305	16800	100	44880	100	1	214790053	121356	11.31	1.06	12	0.13	4997.00	53424.00	61900	20241128	-8.72	48800	20240108	15.78	57000	-0.88	20250103	55000	2.73	20250102	61900	-8.72	20241128	48800	15.78	20240108	0.02	N	017670	100	304 억	90378933	N	N	460	N	N
125	20250103	130304	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56800	700	2	1.25	12336868200	217658	61.11	56600	57000	56300	72900	39300	56100	56680.07	85.89	75551	27098	56966	56532	55766	55332	54566	56750	55550	305	16800	100	44880	100	1	214790053	122001	11.37	1.06	12	0.10	4997.00	53424.00	61900	20241128	-8.24	48800	20240108	16.39	57000	-0.35	20250103	55000	3.27	20250102	61900	-8.24	20241128	48800	16.39	20240108	0.02	N	017670	100	304 억	90398739	N	N	460	N	N
126	20250103	120304	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56600	500	2	0.89	10239836500	180671	50.73	56600	57000	56300	72900	39300	56100	56676.71	85.89	74224	23007	56966	56532	55766	55332	54566	56750	55550	305	16800	100	44880	100	1	214790053	121571	11.33	1.06	12	0.08	4997.00	53424.00	61900	20241128	-8.56	48800	20240108	15.98	57000	-0.70	20250103	55000	2.91	20250102	61900	-8.56	20241128	48800	15.98	20240108	0.02	N	017670	100	304 억	90397412	N	N	460	N	N
127	20250103	110305	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56700	600	2	1.07	7510345600	132498	37.20	56600	57000	56300	72900	39300	56100	56682.72	85.89	77946	23245	56966	56532	55766	55332	54566	56750	55550	305	16800	100	44880	100	1	214790053	121786	11.35	1.06	12	0.06	4997.00	53424.00	61900	20241128	-8.40	48800	20240108	16.19	57000	-0.53	20250103	55000	3.09	20250102	61900	-8.40	20241128	48800	16.19	20240108	0.02	N	017670	100	304 억	90401134	N	N	460	N	N
128	20250103	100304	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56600	500	2	0.89	4656942400	82161	23.07	56600	57000	56300	72900	39300	56100	56680.71	85.89	76530	20317	56966	56532	55766	55332	54566	56750	55550	305	16800	100	44880	100	1	214790053	121571	11.33	1.06	12	0.04	4997.00	53424.00	61900	20241128	-8.56	48800	20240108	15.98	57000	-0.70	20250103	55000	2.91	20250102	61900	-8.56	20241128	48800	15.98	20240108	0.02	N	017670	100	304 억	90399718	N	N	460	N	N
129	20250103	090305	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56400	300	2	0.53	639263500	11303	3.17	56600	56600	56300	72900	39300	56100	56557.10	85.87	53857	2998	56966	56532	55766	55332	54566	56750	55550	305	16800	100	44880	100	1	214790053	121142	11.29	1.06	12	0.01	4997.00	53424.00	61900	20241128	-8.89	48800	20240108	15.57	56600	-0.35	20250103	55000	2.55	20250102	61900	-8.89	20241128	48800	15.57	20240108	0.02	N	017670	100	304 억	90377045	N	N	460	N	N
130	20250102	160303	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56100	900	2	1.63	19839029900	355699	83.39	55100	56200	55000	71700	38700	55200	55775.76	85.80	74258	107919	56866	56032	55566	54732	54266	55800	54500	305	16500	100	44160	100	1	214790053	120497	11.23	1.05	12	0.17	4997.00	53424.00	61900	20241128	-9.37	48800	20240108	14.96	56200	-0.18	20250102	55000	2.00	20250102	61900	-9.37	20241128	48800	14.96	20240108	0.02	N	017670	100	304 억	90299647	N	N	460	N	N
131	20250102	150304	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	800	2	1.45	16969307700	304514	71.39	55100	56100	55000	71700	38700	55200	55727.16	85.82	94737	97041	56866	56032	55566	54732	54266	55800	54500	305	16500	100	44160	100	1	214790053	120282	11.21	1.05	12	0.14	4997.00	53424.00	61900	20241128	-9.53	48800	20240108	14.75	56100	-0.18	20250102	55000	1.82	20250102	61900	-9.53	20241128	48800	14.75	20240108	0.02	N	017670	100	304 억	90320126	N	N	4988	N	N
132	20250102	140302	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55900	700	2	1.27	14985869400	269105	63.09	55100	56100	55000	71700	38700	55200	55689.17	85.81	87096	84111	56866	56032	55566	54732	54266	55800	54500	305	16500	100	44160	100	1	214790053	120068	11.19	1.05	12	0.13	4997.00	53424.00	61900	20241128	-9.69	48800	20240108	14.55	56100	-0.36	20250102	55000	1.64	20250102	61900	-9.69	20241128	48800	14.55	20240108	0.02	N	017670	100	304 억	90312485	N	N	4988	N	N
133	20250102	130303	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55900	700	2	1.27	12938756700	232477	54.50	55100	56100	55000	71700	38700	55200	55657.54	85.80	73599	69624	56866	56032	55566	54732	54266	55800	54500	305	16500	100	44160	100	1	214790053	120068	11.19	1.05	12	0.11	4997.00	53424.00	61900	20241128	-9.69	48800	20240108	14.55	56100	-0.36	20250102	55000	1.64	20250102	61900	-9.69	20241128	48800	14.55	20240108	0.02	N	017670	100	304 억	90298988	N	N	4988	N	N
134	20250102	120304	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	800	2	1.45	10762366400	193586	45.38	55100	56100	55000	71700	38700	55200	55596.28	85.79	62920	61060	56866	56032	55566	54732	54266	55800	54500	305	16500	100	44160	100	1	214790053	120282	11.21	1.05	12	0.09	4997.00	53424.00	61900	20241128	-9.53	48800	20240108	14.75	56100	-0.18	20250102	55000	1.82	20250102	61900	-9.53	20241128	48800	14.75	20240108	0.02	N	017670	100	304 억	90288309	N	N	4988	N	N
135	20250102	110255	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	800	2	1.45	8626395400	155451	36.44	55100	56100	55000	71700	38700	55200	55494.11	85.77	44218	46738	56866	56032	55566	54732	54266	55800	54500	305	16500	100	44160	100	1	214790053	120282	11.21	1.05	12	0.07	4997.00	53424.00	61900	20241128	-9.53	48800	20240108	14.75	56100	-0.18	20250102	55000	1.82	20250102	61900	-9.53	20241128	48800	14.75	20240108	0.02	N	017670	100	304 억	90269607	N	N	4988	N	N
136	20250102	100302	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55100	-100	5	-0.18	1672569600	30343	7.11	55100	55300	55000	71700	38700	55200	55120.13	85.72	-2599	5659	56866	56032	55566	54732	54266	55800	54500	305	16500	100	44160	100	1	214790053	118349	11.03	1.03	12	0.01	4997.00	53424.00	61900	20241128	-10.99	48800	20240108	12.91	55300	-0.36	20250102	55000	0.18	20250102	61900	-10.99	20241128	48800	12.91	20240108	0.02	N	017670	100	304 억	90222790	N	N	4988	N	N
137	20250102	090300	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55200	0	3	0.00	0	0	0.00	0	0	0	71700	38700	55200	0.00	85.73	-732	0	56866	56032	55566	54732	54266	55800	54500	305	16500	100	44160	100	1	214790053	118564	11.05	1.03	12	0.00	4997.00	53424.00	61900	20241128	-10.82	48800	20240108	13.11	0	0.00	0	0	0.00	0	61900	-10.82	20241128	48800	13.11	20240108	0.02	N	017670	100	304 억	90224657	N	N	4988	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History