KissMeData/030200/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

71 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	20250331	121545	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49200	-650	5	-1.30	4795469450	97722	49.94	49300	49800	48850	64800	34900	49850	49072.57	100.00	0	2436	50350	50100	49750	49500	49150	50225	49625	15645	14950	5000	38880	50	1	252021685	123995	26.59	0.75	12	0.04	1850.00	65177.00	51500	20250320	-4.47	33000	20240419	49.09	51500	-4.47	20250320	43550	12.97	20250109	51500	-4.47	20250320	33000	49.09	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	1712	N	N
3	20250328	160411	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49850	0	3	0.00	8302402875	167013	63.78	49650	50000	49400	64800	34900	49850	49708.48	100.00	0	3529	51116	50482	49966	49332	48816	50800	49650	15645	14950	5000	38880	50	1	252021685	125633	26.95	0.76	12	0.07	1850.00	65177.00	51500	20250320	-3.20	33000	20240419	51.06	51500	-3.20	20250320	43550	14.47	20250109	51500	-3.20	20250320	33000	51.06	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1712	N	N
4	20250328	150413	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49600	-250	5	-0.50	7335854250	147605	56.37	49650	50000	49400	64800	34900	49850	49699.23	100.00	0	-2911	51116	50482	49966	49332	48816	50800	49650	15645	14950	5000	38880	50	1	252021685	125003	26.81	0.76	12	0.06	1850.00	65177.00	51500	20250320	-3.69	33000	20240419	50.30	51500	-3.69	20250320	43550	13.89	20250109	51500	-3.69	20250320	33000	50.30	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1055	N	N
5	20250328	140414	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49650	-200	5	-0.40	6381123225	128384	49.03	49650	50000	49400	64800	34900	49850	49703.41	100.00	0	-4019	51116	50482	49966	49332	48816	50800	49650	15645	14950	5000	38880	50	1	252021685	125129	26.84	0.76	12	0.05	1850.00	65177.00	51500	20250320	-3.59	33000	20240419	50.45	51500	-3.59	20250320	43550	14.01	20250109	51500	-3.59	20250320	33000	50.45	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1055	N	N
6	20250328	130413	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49650	-200	5	-0.40	5360153725	107806	41.17	49650	50000	49400	64800	34900	49850	49720.37	100.00	0	-2614	51116	50482	49966	49332	48816	50800	49650	15645	14950	5000	38880	50	1	252021685	125129	26.84	0.76	12	0.04	1850.00	65177.00	51500	20250320	-3.59	33000	20240419	50.45	51500	-3.59	20250320	43550	14.01	20250109	51500	-3.59	20250320	33000	50.45	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1055	N	N
7	20250328	120412	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49650	-200	5	-0.40	4477239475	90022	34.38	49650	50000	49400	64800	34900	49850	49734.95	100.00	0	-3358	51116	50482	49966	49332	48816	50800	49650	15645	14950	5000	38880	50	1	252021685	125129	26.84	0.76	12	0.04	1850.00	65177.00	51500	20250320	-3.59	33000	20240419	50.45	51500	-3.59	20250320	43550	14.01	20250109	51500	-3.59	20250320	33000	50.45	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1055	N	N
8	20250328	110411	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49850	0	3	0.00	3461757025	69606	26.58	49650	50000	49400	64800	34900	49850	49733.60	100.00	0	-3571	51116	50482	49966	49332	48816	50800	49650	15645	14950	5000	38880	50	1	252021685	125633	26.95	0.76	12	0.03	1850.00	65177.00	51500	20250320	-3.20	33000	20240419	51.06	51500	-3.20	20250320	43550	14.47	20250109	51500	-3.20	20250320	33000	51.06	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1055	N	N
9	20250328	100413	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49950	100	2	0.20	2262475325	45569	17.40	49650	50000	49400	64800	34900	49850	49649.44	100.00	0	-2998	51116	50482	49966	49332	48816	50800	49650	15645	14950	5000	38880	50	1	252021685	125885	27.00	0.77	12	0.02	1850.00	65177.00	51500	20250320	-3.01	33000	20240419	51.36	51500	-3.01	20250320	43550	14.70	20250109	51500	-3.01	20250320	33000	51.36	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1055	N	N
10	20250328	090417	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49500	-350	5	-0.70	649428375	13098	5.00	49650	49800	49400	64800	34900	49850	49582.25	100.00	0	-2054	51116	50482	49966	49332	48816	50800	49650	15645	14950	5000	38880	50	1	252021685	124751	26.76	0.76	12	0.01	1850.00	65177.00	51500	20250320	-3.88	33000	20240419	50.00	51500	-3.88	20250320	43550	13.66	20250109	51500	-3.88	20250320	33000	50.00	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1055	N	N
11	20250327	161028	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49850	50	2	0.10	11428247000	227319	103.57	49450	50600	49450	64700	34900	49800	50274.08	100.00	0	-29079	50733	50266	50033	49566	49333	50150	49450	15645	14900	5000	38840	50	1	252021685	125633	26.95	0.76	12	0.09	1850.00	65177.00	51500	20250320	-3.20	33000	20240419	51.06	51500	-3.20	20250320	43550	14.47	20250109	51500	-3.20	20250320	33000	51.06	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1045	N	N
12	20250327	150413	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	50100	300	2	0.60	9742630850	193581	88.20	49450	50600	49450	64700	34900	49800	50328.45	100.00	0	-15775	50733	50266	50033	49566	49333	50150	49450	15645	14900	5000	38840	100	1	252021685	126263	27.08	0.77	12	0.08	1850.00	65177.00	51500	20250320	-2.72	33000	20240419	51.82	51500	-2.72	20250320	43550	15.04	20250109	51500	-2.72	20250320	33000	51.82	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	902	N	N
13	20250327	140411	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	50300	500	2	1.00	7671054550	152436	69.45	49450	50600	49450	64700	34900	49800	50323.12	100.00	0	-11293	50733	50266	50033	49566	49333	50150	49450	15645	14900	5000	38840	100	1	252021685	126767	27.19	0.77	12	0.06	1850.00	65177.00	51500	20250320	-2.33	33000	20240419	52.42	51500	-2.33	20250320	43550	15.50	20250109	51500	-2.33	20250320	33000	52.42	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	902	N	N
14	20250327	130409	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	50300	500	2	1.00	6509353050	129407	58.96	49450	50600	49450	64700	34900	49800	50301.40	100.00	0	-11776	50733	50266	50033	49566	49333	50150	49450	15645	14900	5000	38840	100	1	252021685	126767	27.19	0.77	12	0.05	1850.00	65177.00	51500	20250320	-2.33	33000	20240419	52.42	51500	-2.33	20250320	43550	15.50	20250109	51500	-2.33	20250320	33000	52.42	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	902	N	N
15	20250327	120414	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	50400	600	2	1.20	5484191850	109058	49.69	49450	50600	49450	64700	34900	49800	50286.93	100.00	-2	-9812	50733	50266	50033	49566	49333	50150	49450	15645	14900	5000	38840	100	1	252021685	127019	27.24	0.77	12	0.04	1850.00	65177.00	51500	20250320	-2.14	33000	20240419	52.73	51500	-2.14	20250320	43550	15.73	20250109	51500	-2.14	20250320	33000	52.73	20240419	0.02	N	030200	5000	15644 억	123490623	N	N	902	N	N
16	20250327	110414	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	50300	500	2	1.00	4185758150	83275	37.94	49450	50600	49450	64700	34900	49800	50264.28	100.00	0	-8055	50733	50266	50033	49566	49333	50150	49450	15645	14900	5000	38840	100	1	252021685	126767	27.19	0.77	12	0.03	1850.00	65177.00	51500	20250320	-2.33	33000	20240419	52.42	51500	-2.33	20250320	43550	15.50	20250109	51500	-2.33	20250320	33000	52.42	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	902	N	N
17	20250327	100411	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	50300	500	2	1.00	2754113800	54853	24.99	49450	50600	49450	64700	34900	49800	50208.99	100.00	0	-5104	50733	50266	50033	49566	49333	50150	49450	15645	14900	5000	38840	100	1	252021685	126767	27.19	0.77	12	0.02	1850.00	65177.00	51500	20250320	-2.33	33000	20240419	52.42	51500	-2.33	20250320	43550	15.50	20250109	51500	-2.33	20250320	33000	52.42	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	902	N	N
18	20250327	090412	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49650	-150	5	-0.30	315440400	6365	2.90	49450	49800	49450	64700	34900	49800	49558.59	100.00	0	-2480	50733	50266	50033	49566	49333	50150	49450	15645	14900	5000	38840	50	1	252021685	125129	26.84	0.76	12	0.00	1850.00	65177.00	51500	20250320	-3.59	33000	20240419	50.45	51500	-3.59	20250320	43550	14.01	20250109	51500	-3.59	20250320	33000	50.45	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	902	N	N
19	20250326	160408	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49800	-200	5	-0.40	9889100800	197625	116.36	50400	50500	49800	65000	35000	50000	50039.78	100.00	-289	-37395	50500	50250	49750	49500	49000	50375	49625	15645	15000	5000	39000	50	1	252021685	125507	26.92	0.76	12	0.08	1850.00	65177.00	51500	20250320	-3.30	33000	20240419	50.91	51500	-3.30	20250320	43550	14.35	20250109	51500	-3.30	20250320	33000	50.91	20240419	0.02	N	030200	5000	15644 억	123490336	N	N	902	N	N
20	20250326	150407	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49950	-50	5	-0.10	8581676225	171380	100.91	50400	50500	49800	65000	35000	50000	50073.99	100.00	0	-29893	50500	50250	49750	49500	49000	50375	49625	15645	15000	5000	39000	50	1	252021685	125885	27.00	0.77	12	0.07	1850.00	65177.00	51500	20250320	-3.01	33000	20240419	51.36	51500	-3.01	20250320	43550	14.70	20250109	51500	-3.01	20250320	33000	51.36	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	5668	N	N
21	20250326	140409	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	50000	0	3	0.00	7494787500	149651	88.11	50400	50500	49800	65000	35000	50000	50081.80	100.00	0	-21706	50500	50250	49750	49500	49000	50375	49625	15645	15000	5000	39000	100	1	252021685	126011	27.03	0.77	12	0.06	1850.00	65177.00	51500	20250320	-2.91	33000	20240419	51.52	51500	-2.91	20250320	43550	14.81	20250109	51500	-2.91	20250320	33000	51.52	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	5668	N	N
22	20250326	130410	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49875	-125	5	-0.25	6069674425	121130	71.32	50400	50500	49850	65000	35000	50000	50108.81	100.00	0	-14651	50500	50250	49750	49500	49000	50375	49625	15645	15000	5000	39000	50	1	252021685	125696	26.96	0.77	12	0.05	1850.00	65177.00	51500	20250320	-3.16	33000	20240419	51.14	51500	-3.16	20250320	43550	14.52	20250109	51500	-3.16	20250320	33000	51.14	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	5668	N	N
23	20250326	120411	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	50000	0	3	0.00	4692483350	93566	55.09	50400	50500	49900	65000	35000	50000	50151.67	100.00	0	-5696	50500	50250	49750	49500	49000	50375	49625	15645	15000	5000	39000	100	1	252021685	126011	27.03	0.77	12	0.04	1850.00	65177.00	51500	20250320	-2.91	33000	20240419	51.52	51500	-2.91	20250320	43550	14.81	20250109	51500	-2.91	20250320	33000	51.52	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	5668	N	N
24	20250326	110409	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	50100	100	2	0.20	3675934850	73253	43.13	50400	50500	49900	65000	35000	50000	50181.48	100.00	0	-2798	50500	50250	49750	49500	49000	50375	49625	15645	15000	5000	39000	100	1	252021685	126263	27.08	0.77	12	0.03	1850.00	65177.00	51500	20250320	-2.72	33000	20240419	51.82	51500	-2.72	20250320	43550	15.04	20250109	51500	-2.72	20250320	33000	51.82	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	5668	N	N
25	20250326	100410	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	50300	300	2	0.60	2256955750	44917	26.45	50400	50500	49900	65000	35000	50000	50247.53	100.00	0	-1396	50500	50250	49750	49500	49000	50375	49625	15645	15000	5000	39000	100	1	252021685	126767	27.19	0.77	12	0.02	1850.00	65177.00	51500	20250320	-2.33	33000	20240419	52.42	51500	-2.33	20250320	43550	15.50	20250109	51500	-2.33	20250320	33000	52.42	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	5668	N	N
26	20250326	090410	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	50300	300	2	0.60	429253400	8521	5.02	50400	50500	50200	65000	35000	50000	50378.16	100.00	0	366	50500	50250	49750	49500	49000	50375	49625	15645	15000	5000	39000	100	1	252021685	126767	27.19	0.77	12	0.00	1850.00	65177.00	51500	20250320	-2.33	33000	20240419	52.42	51500	-2.33	20250320	43550	15.50	20250109	51500	-2.33	20250320	33000	52.42	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	5668	N	N
27	20250325	160408	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	50000	400	2	0.81	8092706500	162772	65.82	49250	50000	49250	64400	34750	49600	49718.02	100.00	0	-36706	50266	49932	49616	49282	48966	50100	49450	15645	14800	5000	38680	100	1	252021685	126011	27.03	0.77	12	0.06	1850.00	65177.00	51500	20250320	-2.91	33000	20240419	51.52	51500	-2.91	20250320	43550	14.81	20250109	51500	-2.91	20250320	33000	51.52	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	5668	N	N
28	20250325	150409	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49850	250	2	0.50	6908514600	139051	56.23	49250	49950	49250	64400	34750	49600	49683.32	100.00	0	-32671	50266	49932	49616	49282	48966	50100	49450	15645	14800	5000	38680	50	1	252021685	125633	26.95	0.76	12	0.06	1850.00	65177.00	51500	20250320	-3.20	33000	20240419	51.06	51500	-3.20	20250320	43550	14.47	20250109	51500	-3.20	20250320	33000	51.06	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1567	N	N
29	20250325	140406	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49750	150	2	0.30	5642472775	113618	45.94	49250	49950	49250	64400	34750	49600	49661.79	100.00	0	-26592	50266	49932	49616	49282	48966	50100	49450	15645	14800	5000	38680	50	1	252021685	125381	26.89	0.76	12	0.05	1850.00	65177.00	51500	20250320	-3.40	33000	20240419	50.76	51500	-3.40	20250320	43550	14.24	20250109	51500	-3.40	20250320	33000	50.76	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1567	N	N
30	20250325	130408	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49650	50	2	0.10	4647656075	93626	37.86	49250	49950	49250	64400	34750	49600	49640.66	100.00	0	-21791	50266	49932	49616	49282	48966	50100	49450	15645	14800	5000	38680	50	1	252021685	125129	26.84	0.76	12	0.04	1850.00	65177.00	51500	20250320	-3.59	33000	20240419	50.45	51500	-3.59	20250320	43550	14.01	20250109	51500	-3.59	20250320	33000	50.45	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1567	N	N
31	20250325	120407	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49800	200	2	0.40	3762475175	75843	30.67	49250	49900	49250	64400	34750	49600	49608.73	100.00	0	-17190	50266	49932	49616	49282	48966	50100	49450	15645	14800	5000	38680	50	1	252021685	125507	26.92	0.76	12	0.03	1850.00	65177.00	51500	20250320	-3.30	33000	20240419	50.91	51500	-3.30	20250320	43550	14.35	20250109	51500	-3.30	20250320	33000	50.91	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1567	N	N
32	20250325	110407	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49800	200	2	0.40	2805793925	56618	22.89	49250	49900	49250	64400	34750	49600	49556.57	100.00	0	-13249	50266	49932	49616	49282	48966	50100	49450	15645	14800	5000	38680	50	1	252021685	125507	26.92	0.76	12	0.02	1850.00	65177.00	51500	20250320	-3.30	33000	20240419	50.91	51500	-3.30	20250320	43550	14.35	20250109	51500	-3.30	20250320	33000	50.91	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1567	N	N
33	20250325	100415	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49750	150	2	0.30	1889209850	38190	15.44	49250	49900	49250	64400	34750	49600	49468.69	100.00	0	-8402	50266	49932	49616	49282	48966	50100	49450	15645	14800	5000	38680	50	1	252021685	125381	26.89	0.76	12	0.02	1850.00	65177.00	51500	20250320	-3.40	33000	20240419	50.76	51500	-3.40	20250320	43550	14.24	20250109	51500	-3.40	20250320	33000	50.76	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1567	N	N
34	20250325	090409	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49500	-100	5	-0.20	696747450	14134	5.72	49250	49900	49250	64400	34750	49600	49295.74	100.00	0	-6716	50266	49932	49616	49282	48966	50100	49450	15645	14800	5000	38680	50	1	252021685	124751	26.76	0.76	12	0.01	1850.00	65177.00	51500	20250320	-3.88	33000	20240419	50.00	51500	-3.88	20250320	43550	13.66	20250109	51500	-3.88	20250320	33000	50.00	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1567	N	N
35	20250324	160406	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49600	-150	5	-0.30	8933427075	180212	60.16	49550	49950	49300	64600	34850	49750	49571.76	100.00	0	-31354	51416	50582	50166	49332	48916	50375	49125	15645	14850	5000	38800	50	1	252021685	125003	26.81	0.76	12	0.07	1850.00	65177.00	51500	20250320	-3.69	33000	20240419	50.30	51500	-3.69	20250320	43550	13.89	20250109	51500	-3.69	20250320	33000	50.30	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1567	N	N
36	20250324	150409	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49550	-200	5	-0.40	7979317200	160982	53.74	49550	49950	49300	64600	34850	49750	49566.52	100.00	0	-23137	51416	50582	50166	49332	48916	50375	49125	15645	14850	5000	38800	50	1	252021685	124877	26.78	0.76	12	0.06	1850.00	65177.00	51500	20250320	-3.79	33000	20240419	50.15	51500	-3.79	20250320	43550	13.78	20250109	51500	-3.79	20250320	33000	50.15	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	103	N	N
37	20250324	140409	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49700	-50	5	-0.10	6901905725	139298	46.50	49550	49850	49300	64600	34850	49750	49547.77	100.00	0	-19561	51416	50582	50166	49332	48916	50375	49125	15645	14850	5000	38800	50	1	252021685	125255	26.86	0.76	12	0.06	1850.00	65177.00	51500	20250320	-3.50	33000	20240419	50.61	51500	-3.50	20250320	43550	14.12	20250109	51500	-3.50	20250320	33000	50.61	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	103	N	N
38	20250324	130409	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49550	-200	5	-0.40	5745117400	116034	38.74	49550	49800	49300	64600	34850	49750	49512.36	100.00	0	-17754	51416	50582	50166	49332	48916	50375	49125	15645	14850	5000	38800	50	1	252021685	124877	26.78	0.76	12	0.05	1850.00	65177.00	51500	20250320	-3.79	33000	20240419	50.15	51500	-3.79	20250320	43550	13.78	20250109	51500	-3.79	20250320	33000	50.15	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	103	N	N
39	20250324	120409	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49450	-300	5	-0.60	4901986950	99014	33.05	49550	49800	49300	64600	34850	49750	49508.02	100.00	0	-14614	51416	50582	50166	49332	48916	50375	49125	15645	14850	5000	38800	50	1	252021685	124625	26.73	0.76	12	0.04	1850.00	65177.00	51500	20250320	-3.98	33000	20240419	49.85	51500	-3.98	20250320	43550	13.55	20250109	51500	-3.98	20250320	33000	49.85	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	103	N	N
40	20250324	110409	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49400	-350	5	-0.70	3639807150	73533	24.55	49550	49800	49300	64600	34850	49750	49498.96	100.00	0	-11812	51416	50582	50166	49332	48916	50375	49125	15645	14850	5000	38800	50	1	252021685	124499	26.70	0.76	12	0.03	1850.00	65177.00	51500	20250320	-4.08	33000	20240419	49.70	51500	-4.08	20250320	43550	13.43	20250109	51500	-4.08	20250320	33000	49.70	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	103	N	N
41	20250324	100407	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49450	-300	5	-0.60	2270209525	45924	15.33	49550	49700	49300	64600	34850	49750	49434.05	100.00	0	-8504	51416	50582	50166	49332	48916	50375	49125	15645	14850	5000	38800	50	1	252021685	124625	26.73	0.76	12	0.02	1850.00	65177.00	51500	20250320	-3.98	33000	20240419	49.85	51500	-3.98	20250320	43550	13.55	20250109	51500	-3.98	20250320	33000	49.85	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	103	N	N
42	20250324	090409	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49700	-50	5	-0.10	597693000	12058	4.03	49550	49700	49500	64600	34850	49750	49568.17	100.00	0	-2512	51416	50582	50166	49332	48916	50375	49125	15645	14850	5000	38800	50	1	252021685	125255	26.86	0.76	12	0.00	1850.00	65177.00	51500	20250320	-3.50	33000	20240419	50.61	51500	-3.50	20250320	43550	14.12	20250109	51500	-3.50	20250320	33000	50.61	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	103	N	N
43	20250321	160424	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49750	-950	5	-1.87	14121550300	279618	70.06	50200	51000	49750	65900	35500	50700	50532.11	100.00	0	-25655	51966	51332	50866	50232	49766	51100	50000	15645	15200	5000	39540	50	1	252021685	125381	26.89	0.76	12	0.11	1850.00	65177.00	51500	20250320	-3.40	33000	20240419	50.76	51500	-3.40	20250320	43550	14.24	20250109	51500	-3.40	20250320	33000	50.76	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	82	N	N
44	20250321	150407	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	50200	-500	5	-0.99	11472499800	226491	56.75	50200	51000	50000	65900	35500	50700	50653.22	100.00	0	-20339	51966	51332	50866	50232	49766	51100	50000	15645	15200	5000	39540	100	1	252021685	126515	27.14	0.77	12	0.09	1850.00	65177.00	51500	20250320	-2.52	33000	20240419	52.12	51500	-2.52	20250320	43550	15.27	20250109	51500	-2.52	20250320	33000	52.12	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	348	N	N
45	20250321	140408	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	50700	0	3	0.00	8425381950	165943	41.58	50200	51000	50200	65900	35500	50700	50772.76	100.00	0	-16623	51966	51332	50866	50232	49766	51100	50000	15645	15200	5000	39540	100	1	252021685	127775	27.41	0.78	12	0.07	1850.00	65177.00	51500	20250320	-1.55	33000	20240419	53.64	51500	-1.55	20250320	43550	16.42	20250109	51500	-1.55	20250320	33000	53.64	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	348	N	N
46	20250321	130409	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	50900	200	2	0.39	7139282350	140655	35.24	50200	51000	50200	65900	35500	50700	50757.42	100.00	0	-13275	51966	51332	50866	50232	49766	51100	50000	15645	15200	5000	39540	100	1	252021685	128279	27.51	0.78	12	0.06	1850.00	65177.00	51500	20250320	-1.17	33000	20240419	54.24	51500	-1.17	20250320	43550	16.88	20250109	51500	-1.17	20250320	33000	54.24	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	348	N	N
47	20250321	120409	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	50800	100	2	0.20	5905522700	116369	29.16	50200	51000	50200	65900	35500	50700	50748.26	100.00	0	-10829	51966	51332	50866	50232	49766	51100	50000	15645	15200	5000	39540	100	1	252021685	128027	27.46	0.78	12	0.05	1850.00	65177.00	51500	20250320	-1.36	33000	20240419	53.94	51500	-1.36	20250320	43550	16.65	20250109	51500	-1.36	20250320	33000	53.94	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	348	N	N
48	20250321	110408	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	50750	50	2	0.10	4557722800	89833	22.51	50200	51000	50200	65900	35500	50700	50735.52	100.00	0	-8472	51966	51332	50866	50232	49766	51100	50000	15645	15200	5000	39540	100	1	252021685	127901	27.43	0.78	12	0.04	1850.00	65177.00	51500	20250320	-1.46	33000	20240419	53.79	51500	-1.46	20250320	43550	16.53	20250109	51500	-1.46	20250320	33000	53.79	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	348	N	N
49	20250321	100409	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	50800	100	2	0.20	2951316250	58134	14.57	50200	51000	50200	65900	35500	50700	50767.51	100.00	0	-6924	51966	51332	50866	50232	49766	51100	50000	15645	15200	5000	39540	100	1	252021685	128027	27.46	0.78	12	0.02	1850.00	65177.00	51500	20250320	-1.36	33000	20240419	53.94	51500	-1.36	20250320	43550	16.65	20250109	51500	-1.36	20250320	33000	53.94	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	348	N	N
50	20250321	090410	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	50600	-100	5	-0.20	447863800	8875	2.22	50200	51000	50200	65900	35500	50700	50462.56	100.00	0	-2377	51966	51332	50866	50232	49766	51100	50000	15645	15200	5000	39540	100	1	252021685	127523	27.35	0.78	12	0.00	1850.00	65177.00	51500	20250320	-1.75	33000	20240419	53.33	51500	-1.75	20250320	43550	16.19	20250109	51500	-1.75	20250320	33000	53.33	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	348	N	N
51	20250320	160426	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	50700	0	3	0.00	16300202550	319692	64.07	50800	51500	50400	65900	35500	50700	50987.34	100.00	0	-16892	51633	51166	50433	49966	49233	51400	50200	15645	15200	5000	39540	100	1	252021685	127775	27.41	0.78	12	0.13	1850.00	65177.00	51500	20250320	-1.55	33000	20240419	53.64	51500	-1.55	20250320	43550	16.42	20250109	51500	-1.55	20250320	33000	53.64	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	348	N	N
52	20250320	150408	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	50600	-100	5	-0.20	14751405100	289134	57.94	50800	51500	50400	65900	35500	50700	51019.27	100.00	0	-7416	51633	51166	50433	49966	49233	51400	50200	15645	15200	5000	39540	100	1	252021685	127523	27.35	0.78	12	0.11	1850.00	65177.00	51500	20250320	-1.75	33000	20240419	53.33	51500	-1.75	20250320	43550	16.19	20250109	51500	-1.75	20250320	33000	53.33	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	749	N	N
53	20250320	140409	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	50900	200	2	0.39	12181028750	238379	47.77	50800	51500	50600	65900	35500	50700	51099.42	100.00	0	-5130	51633	51166	50433	49966	49233	51400	50200	15645	15200	5000	39540	100	1	252021685	128279	27.51	0.78	12	0.09	1850.00	65177.00	51500	20250320	-1.17	33000	20240419	54.24	51500	-1.17	20250320	43550	16.88	20250109	51500	-1.17	20250320	33000	54.24	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	749	N	N
54	20250320	130409	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	51400	700	2	1.38	9906096250	193863	38.85	50800	51500	50600	65900	35500	50700	51098.44	100.00	0	-2930	51633	51166	50433	49966	49233	51400	50200	15645	15200	5000	39540	100	1	252021685	129539	27.78	0.79	12	0.08	1850.00	65177.00	51500	20250320	-0.19	33000	20240419	55.76	51500	-0.19	20250320	43550	18.03	20250109	51500	-0.19	20250320	33000	55.76	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	749	N	N
55	20250320	120407	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	51300	600	2	1.18	7755929850	151998	30.46	50800	51400	50600	65900	35500	50700	51026.53	100.00	0	-914	51633	51166	50433	49966	49233	51400	50200	15645	15200	5000	39540	100	1	252021685	129287	27.73	0.79	12	0.06	1850.00	65177.00	51400	20250320	-0.19	33000	20240419	55.45	51400	-0.19	20250320	43550	17.80	20250109	51400	-0.19	20250320	33000	55.45	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	749	N	N
56	20250320	110408	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	51200	500	2	0.99	5443697650	106874	21.42	50800	51200	50600	65900	35500	50700	50935.66	100.00	0	-2422	51633	51166	50433	49966	49233	51400	50200	15645	15200	5000	39540	100	1	252021685	129035	27.68	0.79	12	0.04	1850.00	65177.00	51200	20250320	0.00	33000	20240419	55.15	51200	0.00	20250320	43550	17.57	20250109	51200	0.00	20250320	33000	55.15	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	749	N	N
57	20250320	100406	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	50900	200	2	0.39	3439674300	67606	13.55	50800	51100	50600	65900	35500	50700	50878.24	100.00	0	-2132	51633	51166	50433	49966	49233	51400	50200	15645	15200	5000	39540	100	1	252021685	128279	27.51	0.78	12	0.03	1850.00	65177.00	51100	20250320	-0.39	33000	20240419	54.24	51100	-0.39	20250320	43550	16.88	20250109	51100	-0.39	20250320	33000	54.24	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	749	N	N
58	20250320	090409	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	50900	200	2	0.39	446124800	8778	1.76	50800	51000	50700	65900	35500	50700	50823.06	100.00	0	-1162	51633	51166	50433	49966	49233	51400	50200	15645	15200	5000	39540	100	1	252021685	128279	27.51	0.78	12	0.00	1850.00	65177.00	51000	20250320	-0.20	33000	20240419	54.24	51000	-0.20	20250320	43550	16.88	20250109	51000	-0.20	20250320	33000	54.24	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	749	N	N
59	20250319	160405	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	50700	1200	2	2.42	19153002400	378725	129.34	49800	50900	49700	64300	34650	49500	50571.99	100.00	-4	528	50166	49832	49666	49332	49166	49750	49250	15645	14800	5000	38610	100	1	252021685	127775	27.41	0.78	12	0.15	1850.00	65177.00	50900	20250319	-0.39	33000	20240419	53.64	50900	-0.39	20250319	43550	16.42	20250109	50900	-0.39	20250319	33000	53.64	20240419	0.02	N	030200	5000	15644 억	123490621	N	N	744	N	N
60	20250319	150407	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	50500	1000	2	2.02	17680663600	349654	119.41	49800	50900	49700	64300	34650	49500	50566.18	100.00	0	-7415	50166	49832	49666	49332	49166	49750	49250	15645	14800	5000	38610	100	1	252021685	127271	27.30	0.77	12	0.14	1850.00	65177.00	50900	20250319	-0.79	33000	20240419	53.03	50900	-0.79	20250319	43550	15.96	20250109	50900	-0.79	20250319	33000	53.03	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	530	N	N
61	20250319	140408	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	50700	1200	2	2.42	15335008850	303393	103.61	49800	50800	49700	64300	34650	49500	50545.04	100.00	0	-6637	50166	49832	49666	49332	49166	49750	49250	15645	14800	5000	38610	100	1	252021685	127775	27.41	0.78	12	0.12	1850.00	65177.00	50800	20250319	-0.20	33000	20240419	53.64	50800	-0.20	20250319	43550	16.42	20250109	50800	-0.20	20250319	33000	53.64	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	530	N	N
62	20250319	130406	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	50700	1200	2	2.42	13558705450	268381	91.66	49800	50800	49700	64300	34650	49500	50520.37	100.00	0	-5457	50166	49832	49666	49332	49166	49750	49250	15645	14800	5000	38610	100	1	252021685	127775	27.41	0.78	12	0.11	1850.00	65177.00	50800	20250319	-0.20	33000	20240419	53.64	50800	-0.20	20250319	43550	16.42	20250109	50800	-0.20	20250319	33000	53.64	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	530	N	N
63	20250319	120406	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	50700	1200	2	2.42	11865027300	234965	80.24	49800	50800	49700	64300	34650	49500	50497.01	100.00	0	-3302	50166	49832	49666	49332	49166	49750	49250	15645	14800	5000	38610	100	1	252021685	127775	27.41	0.78	12	0.09	1850.00	65177.00	50800	20250319	-0.20	33000	20240419	53.64	50800	-0.20	20250319	43550	16.42	20250109	50800	-0.20	20250319	33000	53.64	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	530	N	N
64	20250319	110407	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	50400	900	2	1.82	10042892800	198950	67.94	49800	50800	49700	64300	34650	49500	50479.50	100.00	0	-1921	50166	49832	49666	49332	49166	49750	49250	15645	14800	5000	38610	100	1	252021685	127019	27.24	0.77	12	0.08	1850.00	65177.00	50800	20250319	-0.79	33000	20240419	52.73	50800	-0.79	20250319	43550	15.73	20250109	50800	-0.79	20250319	33000	52.73	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	530	N	N
65	20250319	100407	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	50500	1000	2	2.02	6631247600	131588	44.94	49800	50700	49700	64300	34650	49500	50394.04	100.00	0	423	50166	49832	49666	49332	49166	49750	49250	15645	14800	5000	38610	100	1	252021685	127271	27.30	0.77	12	0.05	1850.00	65177.00	50700	20250319	-0.39	33000	20240419	53.03	50700	-0.39	20250319	43550	15.96	20250109	50700	-0.39	20250319	33000	53.03	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	530	N	N
66	20250319	090407	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	49950	450	2	0.91	277692500	5567	1.90	49800	50000	49700	64300	34650	49500	49882.10	100.00	0	442	50166	49832	49666	49332	49166	49750	49250	15645	14800	5000	38610	50	1	252021685	125885	27.00	0.77	12	0.00	1850.00	65177.00	50000	20241202	-0.10	33000	20240419	51.36	50000	0.00	20250318	43550	14.70	20250109	50000	-0.10	20241202	33000	51.36	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	530	N	N
67	20250318	160405	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	49500	-300	5	-0.60	13063666425	262342	75.98	49800	50000	49500	64700	34900	49800	49796.62	100.00	-57	21161	50366	50082	49616	49332	48866	50225	49475	15645	14900	5000	38840	50	1	252021685	124751	12.73	0.74	12	0.10	3887.00	66498.00	50000	20241202	-1.00	33000	20240419	50.00	50000	-1.00	20250318	43550	13.66	20250109	50000	-1.00	20241202	33000	50.00	20240419	0.02	N	030200	5000	15644 억	123490568	N	N	530	N	N
68	20250318	150407	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	49550	-250	5	-0.50	12429044125	249531	72.27	49800	50000	49500	64700	34900	49800	49809.62	100.00	0	23993	50366	50082	49616	49332	48866	50225	49475	15645	14900	5000	38840	50	1	252021685	124877	12.75	0.75	12	0.10	3887.00	66498.00	50000	20241202	-0.90	33000	20240419	50.15	50000	-0.90	20250318	43550	13.78	20250109	50000	-0.90	20241202	33000	50.15	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	58	N	N
69	20250318	140406	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	49600	-200	5	-0.40	11123731600	223203	64.64	49800	50000	49500	64700	34900	49800	49836.84	100.00	0	23476	50366	50082	49616	49332	48866	50225	49475	15645	14900	5000	38840	50	1	252021685	125003	12.76	0.75	12	0.09	3887.00	66498.00	50000	20241202	-0.80	33000	20240419	50.30	50000	-0.80	20250318	43550	13.89	20250109	50000	-0.80	20241202	33000	50.30	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	58	N	N
70	20250318	130405	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	49750	-50	5	-0.10	9613127275	192809	55.84	49800	50000	49600	64700	34900	49800	49858.29	100.00	0	22418	50366	50082	49616	49332	48866	50225	49475	15645	14900	5000	38840	50	1	252021685	125381	12.80	0.75	12	0.08	3887.00	66498.00	50000	20241202	-0.50	33000	20240419	50.76	50000	-0.50	20250318	43550	14.24	20250109	50000	-0.50	20241202	33000	50.76	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	58	N	N
71	20250318	120405	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	49800	0	3	0.00	8470386600	169832	49.18	49800	50000	49600	64700	34900	49800	49875.09	100.00	0	21501	50366	50082	49616	49332	48866	50225	49475	15645	14900	5000	38840	50	1	252021685	125507	12.81	0.75	12	0.07	3887.00	66498.00	50000	20241202	-0.40	33000	20240419	50.91	50000	-0.40	20250318	43550	14.35	20250109	50000	-0.40	20241202	33000	50.91	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	58	N	N
72	20250318	110405	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	49700	-100	5	-0.20	7216099450	144614	41.88	49800	50000	49600	64700	34900	49800	49899.04	100.00	0	21488	50366	50082	49616	49332	48866	50225	49475	15645	14900	5000	38840	50	1	252021685	125255	12.79	0.75	12	0.06	3887.00	66498.00	50000	20241202	-0.60	33000	20240419	50.61	50000	-0.60	20250318	43550	14.12	20250109	50000	-0.60	20241202	33000	50.61	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	58	N	N
73	20250318	100406	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	49900	100	2	0.20	2995508000	60107	17.41	49800	50000	49600	64700	34900	49800	49836.26	100.00	0	4376	50366	50082	49616	49332	48866	50225	49475	15645	14900	5000	38840	50	1	252021685	125759	12.84	0.75	12	0.02	3887.00	66498.00	50000	20241202	-0.20	33000	20240419	51.21	50000	-0.20	20250318	43550	14.58	20250109	50000	-0.20	20241202	33000	51.21	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	58	N	N
74	20250318	090406	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49900	100	2	0.20	367621750	7376	2.14	49800	49900	49800	64700	34900	49800	49840.26	100.00	0	-423	50366	50082	49616	49332	48866	50225	49475	15645	14900	5000	38840	50	1	252021685	125759	12.84	0.75	12	0.00	3887.00	66498.00	50000	20241202	-0.20	33000	20240419	51.21	49900	0.00	20250317	43550	14.58	20250109	50000	-0.20	20241202	33000	51.21	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	58	N	N
75	20250317	160405	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49800	700	2	1.43	14173325000	285575	55.60	49250	49900	49150	63800	34400	49100	49628.28	100.00	0	1927	50066	49582	48916	48432	47766	49825	48675	15645	14700	5000	38290	50	1	252021685	125507	12.81	0.75	12	0.11	3887.00	66498.00	50000	20241202	-0.40	33000	20240419	50.91	49900	-0.20	20250317	43550	14.35	20250109	50000	-0.40	20241202	33000	50.91	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	46	N	N
76	20250317	150404	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49250	150	2	0.31	12366788050	249188	48.52	49250	49900	49150	63800	34400	49100	49628.35	100.00	0	9468	50066	49582	48916	48432	47766	49825	48675	15645	14700	5000	38290	50	1	252021685	124121	12.67	0.74	12	0.10	3887.00	66498.00	50000	20241202	-1.50	33000	20240419	49.24	49900	-1.30	20250317	43550	13.09	20250109	50000	-1.50	20241202	33000	49.24	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	4865	N	N
77	20250317	140405	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49450	350	2	0.71	10635904600	214086	41.68	49250	49900	49200	63800	34400	49100	49680.52	100.00	0	10601	50066	49582	48916	48432	47766	49825	48675	15645	14700	5000	38290	50	1	252021685	124625	12.72	0.74	12	0.08	3887.00	66498.00	50000	20241202	-1.10	33000	20240419	49.85	49900	-0.90	20250317	43550	13.55	20250109	50000	-1.10	20241202	33000	49.85	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	4865	N	N
78	20250317	130404	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49850	750	2	1.53	8470332275	170392	33.18	49250	49900	49200	63800	34400	49100	49710.86	100.00	0	6678	50066	49582	48916	48432	47766	49825	48675	15645	14700	5000	38290	50	1	252021685	125633	12.82	0.75	12	0.07	3887.00	66498.00	50000	20241202	-0.30	33000	20240419	51.06	49900	-0.10	20250317	43550	14.47	20250109	50000	-0.30	20241202	33000	51.06	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	4865	N	N
79	20250317	120403	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49750	650	2	1.32	6650252075	133850	26.06	49250	49900	49200	63800	34400	49100	49684.36	100.00	0	4108	50066	49582	48916	48432	47766	49825	48675	15645	14700	5000	38290	50	1	252021685	125381	12.80	0.75	12	0.05	3887.00	66498.00	50000	20241202	-0.50	33000	20240419	50.76	49900	-0.30	20250317	43550	14.24	20250109	50000	-0.50	20241202	33000	50.76	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	4865	N	N
80	20250317	110404	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49550	450	2	0.92	5367710875	108018	21.03	49250	49900	49200	63800	34400	49100	49692.74	100.00	0	1915	50066	49582	48916	48432	47766	49825	48675	15645	14700	5000	38290	50	1	252021685	124877	12.75	0.75	12	0.04	3887.00	66498.00	50000	20241202	-0.90	33000	20240419	50.15	49900	-0.70	20250317	43550	13.78	20250109	50000	-0.90	20241202	33000	50.15	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	4865	N	N
81	20250317	100405	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49675	575	2	1.17	3347110550	67423	13.13	49250	49900	49200	63800	34400	49100	49643.45	100.00	0	660	50066	49582	48916	48432	47766	49825	48675	15645	14700	5000	38290	50	1	252021685	125192	12.78	0.75	12	0.03	3887.00	66498.00	50000	20241202	-0.65	33000	20240419	50.53	49900	-0.45	20250317	43550	14.06	20250109	50000	-0.65	20241202	33000	50.53	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	4865	N	N
82	20250317	090405	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49400	300	2	0.61	162126300	3290	0.64	49250	49400	49200	63800	34400	49100	49278.51	100.00	0	12	50066	49582	48916	48432	47766	49825	48675	15645	14700	5000	38290	50	1	252021685	124499	12.71	0.74	12	0.00	3887.00	66498.00	50000	20241202	-1.20	33000	20240419	49.70	49800	-0.80	20250313	43550	13.43	20250109	50000	-1.20	20241202	33000	49.70	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	4865	N	N
83	20250314	160404	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49100	700	2	1.45	16141466825	328650	43.88	48550	49400	48250	62900	33900	48400	49115.52	100.00	0	-22038	50266	49332	48866	47932	47466	49100	47700	15645	14500	5000	37750	50	1	252021685	123743	12.63	0.74	12	0.13	3887.00	66498.00	50000	20241202	-1.80	33000	20240419	48.79	49800	-1.41	20250313	43550	12.74	20250109	50000	-1.80	20241202	33000	48.79	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	4865	N	N
84	20250314	150406	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49200	800	2	1.65	15292012725	311355	41.57	48550	49400	48250	62900	33900	48400	49115.49	100.00	0	-17267	50266	49332	48866	47932	47466	49100	47700	15645	14500	5000	37750	50	1	252021685	123995	12.66	0.74	12	0.12	3887.00	66498.00	50000	20241202	-1.60	33000	20240419	49.09	49800	-1.20	20250313	43550	12.97	20250109	50000	-1.60	20241202	33000	49.09	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	16985	N	N
85	20250314	140403	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49400	1000	2	2.07	13797860725	281018	37.52	48550	49400	48250	62900	33900	48400	49100.74	100.00	0	-15641	50266	49332	48866	47932	47466	49100	47700	15645	14500	5000	37750	50	1	252021685	124499	12.71	0.74	12	0.11	3887.00	66498.00	50000	20241202	-1.20	33000	20240419	49.70	49800	-0.80	20250313	43550	13.43	20250109	50000	-1.20	20241202	33000	49.70	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	16985	N	N
86	20250314	130403	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49350	950	2	1.96	12105182400	246698	32.94	48550	49400	48250	62900	33900	48400	49070.12	100.00	0	-15001	50266	49332	48866	47932	47466	49100	47700	15645	14500	5000	37750	50	1	252021685	124373	12.70	0.74	12	0.10	3887.00	66498.00	50000	20241202	-1.30	33000	20240419	49.55	49800	-0.90	20250313	43550	13.32	20250109	50000	-1.30	20241202	33000	49.55	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	16985	N	N
87	20250314	120405	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49300	900	2	1.86	10497231150	214099	28.59	48550	49375	48250	62900	33900	48400	49031.20	100.00	0	-14316	50266	49332	48866	47932	47466	49100	47700	15645	14500	5000	37750	50	1	252021685	124247	12.68	0.74	12	0.08	3887.00	66498.00	50000	20241202	-1.40	33000	20240419	49.39	49800	-1.00	20250313	43550	13.20	20250109	50000	-1.40	20241202	33000	49.39	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	16985	N	N
88	20250314	110403	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49150	750	2	1.55	7820419800	159717	21.33	48550	49350	48250	62900	33900	48400	48965.91	100.00	0	-11853	50266	49332	48866	47932	47466	49100	47700	15645	14500	5000	37750	50	1	252021685	123869	12.64	0.74	12	0.06	3887.00	66498.00	50000	20241202	-1.70	33000	20240419	48.94	49800	-1.31	20250313	43550	12.86	20250109	50000	-1.70	20241202	33000	48.94	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	16985	N	N
89	20250314	100405	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49250	850	2	1.76	4998499100	102380	13.67	48550	49250	48250	62900	33900	48400	48824.97	100.00	0	-8327	50266	49332	48866	47932	47466	49100	47700	15645	14500	5000	37750	50	1	252021685	124121	12.67	0.74	12	0.04	3887.00	66498.00	50000	20241202	-1.50	33000	20240419	49.24	49800	-1.10	20250313	43550	13.09	20250109	50000	-1.50	20241202	33000	49.24	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	16985	N	N
90	20250314	090405	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48550	150	2	0.31	855357250	17660	2.36	48550	48600	48250	62900	33900	48400	48435.68	100.00	0	-4917	50266	49332	48866	47932	47466	49100	47700	15645	14500	5000	37750	50	1	252021685	122357	12.49	0.73	12	0.01	3887.00	66498.00	50000	20241202	-2.90	33000	20240419	47.12	49800	-2.51	20250313	43550	11.48	20250109	50000	-2.90	20241202	33000	47.12	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	16985	N	N
91	20250313	160401	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48400	-450	5	-0.92	34927027550	713863	195.39	48850	49800	48400	63500	34200	48850	48928.76	100.00	0	61060	49850	49350	48450	47950	47050	49600	48200	15645	14650	5000	38100	50	1	252021685	121978	12.45	0.73	12	0.28	3887.00	66498.00	50000	20241202	-3.20	33000	20240419	46.67	49800	-2.81	20250313	43550	11.14	20250109	50000	-3.20	20241202	33000	46.67	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	15689	N	N
92	20250313	150402	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49500	650	2	1.33	17088346250	345569	94.59	48850	49800	48850	63500	34200	48850	49449.88	100.00	0	-17753	49850	49350	48450	47950	47050	49600	48200	15645	14650	5000	38100	50	1	252021685	124751	12.73	0.74	12	0.14	3887.00	66498.00	50000	20241202	-1.00	33000	20240419	50.00	49800	-0.60	20250313	43550	13.66	20250109	50000	-1.00	20241202	33000	50.00	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1887	N	N
93	20250313	140401	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49600	750	2	1.54	14391570950	291037	79.66	48850	49800	48850	63500	34200	48850	49449.28	100.00	0	-12514	49850	49350	48450	47950	47050	49600	48200	15645	14650	5000	38100	50	1	252021685	125003	12.76	0.75	12	0.12	3887.00	66498.00	50000	20241202	-0.80	33000	20240419	50.30	49800	-0.40	20250313	43550	13.89	20250109	50000	-0.80	20241202	33000	50.30	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1887	N	N
94	20250313	130401	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49450	600	2	1.23	12468531250	252211	69.03	48850	49800	48850	63500	34200	48850	49436.91	100.00	0	-9240	49850	49350	48450	47950	47050	49600	48200	15645	14650	5000	38100	50	1	252021685	124625	12.72	0.74	12	0.10	3887.00	66498.00	50000	20241202	-1.10	33000	20240419	49.85	49800	-0.70	20250313	43550	13.55	20250109	50000	-1.10	20241202	33000	49.85	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1887	N	N
95	20250313	120402	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49500	650	2	1.33	10987143600	222318	60.85	48850	49800	48850	63500	34200	48850	49420.85	100.00	0	-8418	49850	49350	48450	47950	47050	49600	48200	15645	14650	5000	38100	50	1	252021685	124751	12.73	0.74	12	0.09	3887.00	66498.00	50000	20241202	-1.00	33000	20240419	50.00	49800	-0.60	20250313	43550	13.66	20250109	50000	-1.00	20241202	33000	50.00	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1887	N	N
96	20250313	110401	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49600	750	2	1.54	8980410650	181795	49.76	48850	49800	48850	63500	34200	48850	49398.56	100.00	0	-7533	49850	49350	48450	47950	47050	49600	48200	15645	14650	5000	38100	50	1	252021685	125003	12.76	0.75	12	0.07	3887.00	66498.00	50000	20241202	-0.80	33000	20240419	50.30	49800	-0.40	20250313	43550	13.89	20250109	50000	-0.80	20241202	33000	50.30	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1887	N	N
97	20250313	100401	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49550	700	2	1.43	5434075350	110400	30.22	48850	49600	48850	63500	34200	48850	49221.70	100.00	0	-9653	49850	49350	48450	47950	47050	49600	48200	15645	14650	5000	38100	50	1	252021685	124877	12.75	0.75	12	0.04	3887.00	66498.00	50000	20241202	-0.90	33000	20240419	50.15	49600	-0.10	20250313	43550	13.78	20250109	50000	-0.90	20241202	33000	50.15	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1887	N	N
98	20250313	090402	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48900	50	2	0.10	701784250	14348	3.93	48850	49000	48850	63500	34200	48850	48911.64	100.00	0	-5695	49850	49350	48450	47950	47050	49600	48200	15645	14650	5000	38100	50	1	252021685	123239	12.58	0.74	12	0.01	3887.00	66498.00	50000	20241202	-2.20	33000	20240419	48.18	49000	-0.20	20250313	43550	12.28	20250109	50000	-2.20	20241202	33000	48.18	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1887	N	N
99	20250312	160400	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48850	1300	2	2.73	14197385575	292793	84.02	47600	48950	47550	61800	33300	47550	48489.38	100.00	0	-14800	48450	48000	47700	47250	46950	47850	47100	15645	14250	5000	37080	50	1	252021685	123113	12.57	0.73	12	0.12	3887.00	66498.00	50000	20241202	-2.30	33000	20240419	48.03	48950	-0.20	20250312	43550	12.17	20250109	50000	-2.30	20241202	33000	48.03	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1887	N	N
100	20250312	150400	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48900	1350	2	2.84	13072772525	269787	77.42	47600	48950	47550	61800	33300	47550	48455.90	100.00	0	-11234	48450	48000	47700	47250	46950	47850	47100	15645	14250	5000	37080	50	1	252021685	123239	12.58	0.74	12	0.11	3887.00	66498.00	50000	20241202	-2.20	33000	20240419	48.18	48950	-0.10	20250312	43550	12.28	20250109	50000	-2.20	20241202	33000	48.18	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	517	N	N
101	20250312	140359	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48450	900	2	1.89	8913700775	184432	52.92	47600	48550	47550	61800	33300	47550	48330.55	100.00	0	-11835	48450	48000	47700	47250	46950	47850	47100	15645	14250	5000	37080	50	1	252021685	122105	12.46	0.73	12	0.07	3887.00	66498.00	50000	20241202	-3.10	33000	20240419	46.82	48700	-0.51	20250310	43550	11.25	20250109	50000	-3.10	20241202	33000	46.82	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	517	N	N
102	20250312	130359	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48500	950	2	2.00	7584014275	157005	45.05	47600	48550	47550	61800	33300	47550	48304.29	100.00	0	-10807	48450	48000	47700	47250	46950	47850	47100	15645	14250	5000	37080	50	1	252021685	122231	12.48	0.73	12	0.06	3887.00	66498.00	50000	20241202	-3.00	33000	20240419	46.97	48700	-0.41	20250310	43550	11.37	20250109	50000	-3.00	20241202	33000	46.97	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	517	N	N
103	20250312	120400	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48450	900	2	1.89	5844503325	121095	34.75	47600	48550	47550	61800	33300	47550	48263.79	100.00	0	-10201	48450	48000	47700	47250	46950	47850	47100	15645	14250	5000	37080	50	1	252021685	122105	12.46	0.73	12	0.05	3887.00	66498.00	50000	20241202	-3.10	33000	20240419	46.82	48700	-0.51	20250310	43550	11.25	20250109	50000	-3.10	20241202	33000	46.82	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	517	N	N
104	20250312	110357	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48400	850	2	1.79	4638194550	96204	27.61	47600	48550	47550	61800	33300	47550	48212.08	100.00	0	-8777	48450	48000	47700	47250	46950	47850	47100	15645	14250	5000	37080	50	1	252021685	121978	12.45	0.73	12	0.04	3887.00	66498.00	50000	20241202	-3.20	33000	20240419	46.67	48700	-0.62	20250310	43550	11.14	20250109	50000	-3.20	20241202	33000	46.67	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	517	N	N
105	20250312	100359	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48500	950	2	2.00	3234253525	67245	19.30	47600	48550	47550	61800	33300	47550	48096.57	100.00	0	-8455	48450	48000	47700	47250	46950	47850	47100	15645	14250	5000	37080	50	1	252021685	122231	12.48	0.73	12	0.03	3887.00	66498.00	50000	20241202	-3.00	33000	20240419	46.97	48700	-0.41	20250310	43550	11.37	20250109	50000	-3.00	20241202	33000	46.97	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	517	N	N
106	20250312	090400	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47650	100	2	0.21	589106550	12361	3.55	47600	47850	47550	61800	33300	47550	47658.49	100.00	0	-6200	48450	48000	47700	47250	46950	47850	47100	15645	14250	5000	37080	50	1	252021685	120088	12.26	0.72	12	0.00	3887.00	66498.00	50000	20241202	-4.70	33000	20240419	44.39	48700	-2.16	20250310	43550	9.41	20250109	50000	-4.70	20241202	33000	44.39	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	517	N	N
107	20250311	160356	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47550	-700	5	-1.45	12971459200	271775	70.86	47750	48150	47400	62700	33800	48250	47728.69	100.00	0	-34569	49116	48682	48266	47832	47416	48900	48050	15645	14450	5000	37630	50	1	252021685	119836	12.23	0.72	12	0.11	3887.00	66498.00	50000	20241202	-4.90	33000	20240419	44.09	48700	-2.36	20250310	43550	9.18	20250109	50000	-4.90	20241202	33000	44.09	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	517	N	N
108	20250311	150358	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47600	-650	5	-1.35	11992365500	251223	65.50	47750	48150	47400	62700	33800	48250	47735.93	100.00	0	-32951	49116	48682	48266	47832	47416	48900	48050	15645	14450	5000	37630	50	1	252021685	119962	12.25	0.72	12	0.10	3887.00	66498.00	50000	20241202	-4.80	33000	20240419	44.24	48700	-2.26	20250310	43550	9.30	20250109	50000	-4.80	20241202	33000	44.24	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2045	N	N
109	20250311	140358	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47600	-650	5	-1.35	9327659300	195241	50.91	47750	48150	47400	62700	33800	48250	47775.10	100.00	0	-29539	49116	48682	48266	47832	47416	48900	48050	15645	14450	5000	37630	50	1	252021685	119962	12.25	0.72	12	0.08	3887.00	66498.00	50000	20241202	-4.80	33000	20240419	44.24	48700	-2.26	20250310	43550	9.30	20250109	50000	-4.80	20241202	33000	44.24	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2045	N	N
110	20250311	130358	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47800	-450	5	-0.93	6766065925	141424	36.87	47750	48150	47400	62700	33800	48250	47842.41	100.00	0	-26387	49116	48682	48266	47832	47416	48900	48050	15645	14450	5000	37630	50	1	252021685	120466	12.30	0.72	12	0.06	3887.00	66498.00	50000	20241202	-4.40	33000	20240419	44.85	48700	-1.85	20250310	43550	9.76	20250109	50000	-4.40	20241202	33000	44.85	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2045	N	N
111	20250311	120358	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47900	-350	5	-0.73	5949673375	124361	32.43	47750	48150	47400	62700	33800	48250	47841.95	100.00	0	-23840	49116	48682	48266	47832	47416	48900	48050	15645	14450	5000	37630	50	1	252021685	120718	12.32	0.72	12	0.05	3887.00	66498.00	50000	20241202	-4.20	33000	20240419	45.15	48700	-1.64	20250310	43550	9.99	20250109	50000	-4.20	20241202	33000	45.15	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2045	N	N
112	20250311	110358	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47850	-400	5	-0.83	4963808450	103778	27.06	47750	48150	47400	62700	33800	48250	47831.02	100.00	0	-21991	49116	48682	48266	47832	47416	48900	48050	15645	14450	5000	37630	50	1	252021685	120592	12.31	0.72	12	0.04	3887.00	66498.00	50000	20241202	-4.30	33000	20240419	45.00	48700	-1.75	20250310	43550	9.87	20250109	50000	-4.30	20241202	33000	45.00	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2045	N	N
113	20250311	100358	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47950	-300	5	-0.62	3555221700	74272	19.37	47750	48150	47400	62700	33800	48250	47867.58	100.00	0	-16854	49116	48682	48266	47832	47416	48900	48050	15645	14450	5000	37630	50	1	252021685	120844	12.34	0.72	12	0.03	3887.00	66498.00	50000	20241202	-4.10	33000	20240419	45.30	48700	-1.54	20250310	43550	10.10	20250109	50000	-4.10	20241202	33000	45.30	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2045	N	N
114	20250311	090358	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47950	-300	5	-0.62	734448775	15368	4.01	47750	48100	47400	62700	33800	48250	47790.72	100.00	-1	-4534	49116	48682	48266	47832	47416	48900	48050	15645	14450	5000	37630	50	1	252021685	120844	12.34	0.72	12	0.01	3887.00	66498.00	50000	20241202	-4.10	33000	20240419	45.30	48700	-1.54	20250310	43550	10.10	20250109	50000	-4.10	20241202	33000	45.30	20240419	0.02	N	030200	5000	15644 억	123490624	N	N	2045	N	N
115	20250310	160354	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48250	200	2	0.42	8404729900	173927	58.47	47850	48700	47850	62400	33650	48050	48323.39	100.00	0	-19912	48650	48350	48200	47900	47750	48275	47825	15645	14350	5000	37470	50	1	252021685	121600	12.41	0.73	12	0.07	3887.00	66498.00	50000	20241202	-3.50	33000	20240419	46.21	48700	-0.92	20250310	43550	10.79	20250109	50000	-3.50	20241202	33000	46.21	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2045	N	N
116	20250310	150357	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48400	350	2	0.73	7468250375	154555	51.96	47850	48700	47850	62400	33650	48050	48321.03	100.00	0	-15845	48650	48350	48200	47900	47750	48275	47825	15645	14350	5000	37470	50	1	252021685	121978	12.45	0.73	12	0.06	3887.00	66498.00	50000	20241202	-3.20	33000	20240419	46.67	48700	-0.62	20250310	43550	11.14	20250109	50000	-3.20	20241202	33000	46.67	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2718	N	N
117	20250310	140356	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48250	200	2	0.42	6414851550	132739	44.63	47850	48700	47850	62400	33650	48050	48326.85	100.00	0	-12390	48650	48350	48200	47900	47750	48275	47825	15645	14350	5000	37470	50	1	252021685	121600	12.41	0.73	12	0.05	3887.00	66498.00	50000	20241202	-3.50	33000	20240419	46.21	48700	-0.92	20250310	43550	10.79	20250109	50000	-3.50	20241202	33000	46.21	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2718	N	N
118	20250310	130356	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48200	150	2	0.31	5591346900	115658	38.88	47850	48700	47850	62400	33650	48050	48343.86	100.00	0	-11104	48650	48350	48200	47900	47750	48275	47825	15645	14350	5000	37470	50	1	252021685	121474	12.40	0.72	12	0.05	3887.00	66498.00	50000	20241202	-3.60	33000	20240419	46.06	48700	-1.03	20250310	43550	10.68	20250109	50000	-3.60	20241202	33000	46.06	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2718	N	N
119	20250310	120355	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48200	150	2	0.31	4830405125	99875	33.58	47850	48700	47850	62400	33650	48050	48364.58	100.00	0	-9347	48650	48350	48200	47900	47750	48275	47825	15645	14350	5000	37470	50	1	252021685	121474	12.40	0.72	12	0.04	3887.00	66498.00	50000	20241202	-3.60	33000	20240419	46.06	48700	-1.03	20250310	43550	10.68	20250109	50000	-3.60	20241202	33000	46.06	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2718	N	N
120	20250310	110355	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48400	350	2	0.73	4094146200	84635	28.45	47850	48700	47850	62400	33650	48050	48374.24	100.00	0	-8711	48650	48350	48200	47900	47750	48275	47825	15645	14350	5000	37470	50	1	252021685	121978	12.45	0.73	12	0.03	3887.00	66498.00	50000	20241202	-3.20	33000	20240419	46.67	48700	-0.62	20250310	43550	11.14	20250109	50000	-3.20	20241202	33000	46.67	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2718	N	N
121	20250310	100356	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48350	300	2	0.62	3159652525	65329	21.96	47850	48700	47850	62400	33650	48050	48365.35	100.00	0	-8967	48650	48350	48200	47900	47750	48275	47825	15645	14350	5000	37470	50	1	252021685	121852	12.44	0.73	12	0.03	3887.00	66498.00	50000	20241202	-3.30	33000	20240419	46.52	48700	-0.72	20250310	43550	11.02	20250109	50000	-3.30	20241202	33000	46.52	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2718	N	N
122	20250310	090356	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48200	150	2	0.31	574306800	11946	4.02	47850	48350	47850	62400	33650	48050	48075.29	100.00	0	-7255	48650	48350	48200	47900	47750	48275	47825	15645	14350	5000	37470	50	1	252021685	121474	12.40	0.72	12	0.00	3887.00	66498.00	50000	20241202	-3.60	33000	20240419	46.06	48550	-0.72	20250203	43550	10.68	20250109	50000	-3.60	20241202	33000	46.06	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2718	N	N
123	20250307	160354	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48050	-450	5	-0.93	8183334250	169354	26.47	48500	48500	48050	63000	33950	48500	48322.18	100.00	0	-7083	49166	48832	48166	47832	47166	49000	48000	15645	14500	5000	37830	50	1	252021685	121096	12.36	0.72	12	0.07	3887.00	66498.00	50000	20241202	-3.90	33000	20240419	45.61	48550	-1.03	20250203	43550	10.33	20250109	50000	-3.90	20241202	33000	45.61	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2718	N	N
124	20250307	150356	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48200	-300	5	-0.62	7376923800	152602	23.86	48500	48500	48050	63000	33950	48500	48340.87	100.00	0	-100	49166	48832	48166	47832	47166	49000	48000	15645	14500	5000	37830	50	1	252021685	121474	12.40	0.72	12	0.06	3887.00	66498.00	50000	20241202	-3.60	33000	20240419	46.06	48550	-0.72	20250203	43550	10.68	20250109	50000	-3.60	20241202	33000	46.06	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	27411	N	N
125	20250307	140355	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48450	-50	5	-0.10	6247375400	129245	20.20	48500	48500	48050	63000	33950	48500	48337.38	100.00	0	-297	49166	48832	48166	47832	47166	49000	48000	15645	14500	5000	37830	50	1	252021685	122105	12.46	0.73	12	0.05	3887.00	66498.00	50000	20241202	-3.10	33000	20240419	46.82	48550	-0.21	20250203	43550	11.25	20250109	50000	-3.10	20241202	33000	46.82	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	27411	N	N
126	20250307	130356	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48400	-100	5	-0.21	5541870425	114658	17.92	48500	48500	48050	63000	33950	48500	48333.82	100.00	0	-1480	49166	48832	48166	47832	47166	49000	48000	15645	14500	5000	37830	50	1	252021685	121978	12.45	0.73	12	0.05	3887.00	66498.00	50000	20241202	-3.20	33000	20240419	46.67	48550	-0.31	20250203	43550	11.14	20250109	50000	-3.20	20241202	33000	46.67	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	27411	N	N
127	20250307	120356	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48400	-100	5	-0.21	4554421100	94234	14.73	48500	48500	48050	63000	33950	48500	48330.85	100.00	0	-2663	49166	48832	48166	47832	47166	49000	48000	15645	14500	5000	37830	50	1	252021685	121978	12.45	0.73	12	0.04	3887.00	66498.00	50000	20241202	-3.20	33000	20240419	46.67	48550	-0.31	20250203	43550	11.14	20250109	50000	-3.20	20241202	33000	46.67	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	27411	N	N
128	20250307	110355	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48300	-200	5	-0.41	3794859875	78534	12.28	48500	48500	48050	63000	33950	48500	48321.08	100.00	0	-4387	49166	48832	48166	47832	47166	49000	48000	15645	14500	5000	37830	50	1	252021685	121726	12.43	0.73	12	0.03	3887.00	66498.00	50000	20241202	-3.40	33000	20240419	46.36	48550	-0.51	20250203	43550	10.91	20250109	50000	-3.40	20241202	33000	46.36	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	27411	N	N
129	20250307	100354	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48350	-150	5	-0.31	1754893400	36297	5.67	48500	48500	48200	63000	33950	48500	48347.88	100.00	0	-5888	49166	48832	48166	47832	47166	49000	48000	15645	14500	5000	37830	50	1	252021685	121852	12.44	0.73	12	0.01	3887.00	66498.00	50000	20241202	-3.30	33000	20240419	46.52	48550	-0.41	20250203	43550	11.02	20250109	50000	-3.30	20241202	33000	46.52	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	27411	N	N
130	20250307	090357	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48350	-150	5	-0.31	250721600	5185	0.81	48500	48500	48200	63000	33950	48500	48353.23	100.00	0	317	49166	48832	48166	47832	47166	49000	48000	15645	14500	5000	37830	50	1	252021685	121852	12.44	0.73	12	0.00	3887.00	66498.00	50000	20241202	-3.30	33000	20240419	46.52	48550	-0.41	20250203	43550	11.02	20250109	50000	-3.30	20241202	33000	46.52	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	27411	N	N
131	20250306	160354	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48500	1100	2	2.32	16626493500	344754	75.43	47500	48500	47500	61600	33200	47400	48226.82	100.00	0	20419	48133	47766	47333	46966	46533	47550	46750	15645	14200	5000	36970	50	1	252021685	122231	12.48	0.73	12	0.14	3887.00	66498.00	50000	20241202	-3.00	33000	20240419	46.97	48550	-0.10	20250203	43550	11.37	20250109	50000	-3.00	20241202	33000	46.97	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	27411	N	N
132	20250306	150353	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48250	850	2	1.79	12417402425	257826	56.41	47500	48350	47500	61600	33200	47400	48162.18	100.00	0	-99	48133	47766	47333	46966	46533	47550	46750	15645	14200	5000	36970	50	1	252021685	121600	12.41	0.73	12	0.10	3887.00	66498.00	50000	20241202	-3.50	33000	20240419	46.21	48550	-0.62	20250203	43550	10.79	20250109	50000	-3.50	20241202	33000	46.21	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	4915	N	N
133	20250306	140353	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48250	850	2	1.79	10571229350	219522	48.03	47500	48350	47500	61600	33200	47400	48155.95	100.00	0	-9668	48133	47766	47333	46966	46533	47550	46750	15645	14200	5000	36970	50	1	252021685	121600	12.41	0.73	12	0.09	3887.00	66498.00	50000	20241202	-3.50	33000	20240419	46.21	48550	-0.62	20250203	43550	10.79	20250109	50000	-3.50	20241202	33000	46.21	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	4915	N	N
134	20250306	130353	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48200	800	2	1.69	9046106900	187897	41.11	47500	48350	47500	61600	33200	47400	48144.28	100.00	0	-8640	48133	47766	47333	46966	46533	47550	46750	15645	14200	5000	36970	50	1	252021685	121474	12.40	0.72	12	0.07	3887.00	66498.00	50000	20241202	-3.60	33000	20240419	46.06	48550	-0.72	20250203	43550	10.68	20250109	50000	-3.60	20241202	33000	46.06	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	4915	N	N
135	20250306	120353	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48200	800	2	1.69	7616546600	158246	34.62	47500	48350	47500	61600	33200	47400	48131.42	100.00	0	-6284	48133	47766	47333	46966	46533	47550	46750	15645	14200	5000	36970	50	1	252021685	121474	12.40	0.72	12	0.06	3887.00	66498.00	50000	20241202	-3.60	33000	20240419	46.06	48550	-0.72	20250203	43550	10.68	20250109	50000	-3.60	20241202	33000	46.06	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	4915	N	N
136	20250306	110352	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48325	925	2	1.95	6764203575	140580	30.76	47500	48350	47500	61600	33200	47400	48116.81	100.00	0	-5767	48133	47766	47333	46966	46533	47550	46750	15645	14200	5000	36970	50	1	252021685	121789	12.43	0.73	12	0.06	3887.00	66498.00	50000	20241202	-3.35	33000	20240419	46.44	48550	-0.46	20250203	43550	10.96	20250109	50000	-3.35	20241202	33000	46.44	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	4915	N	N
137	20250306	100353	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48275	875	2	1.85	4802543575	99923	21.86	47500	48300	47500	61600	33200	47400	48062.97	100.00	0	-5745	48133	47766	47333	46966	46533	47550	46750	15645	14200	5000	36970	50	1	252021685	121663	12.42	0.73	12	0.04	3887.00	66498.00	50000	20241202	-3.45	33000	20240419	46.29	48550	-0.57	20250203	43550	10.85	20250109	50000	-3.45	20241202	33000	46.29	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	4915	N	N
138	20250306	090356	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47700	300	2	0.63	636102950	13347	2.92	47500	47900	47500	61600	33200	47400	47660.43	100.00	0	-4222	48133	47766	47333	46966	46533	47550	46750	15645	14200	5000	36970	50	1	252021685	120214	12.27	0.72	12	0.01	3887.00	66498.00	50000	20241202	-4.60	33000	20240419	44.55	48550	-1.75	20250203	43550	9.53	20250109	50000	-4.60	20241202	33000	44.55	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	4915	N	N
139	20250305	160350	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47400	-300	5	-0.63	9894870275	209860	47.21	47600	47700	46900	62000	33400	47700	47149.19	100.00	0	8625	48666	48182	47516	47032	46366	48425	47275	15645	14300	5000	37200	50	1	252021685	119458	12.19	0.71	12	0.08	3887.00	66498.00	50000	20241202	-5.20	33000	20240419	43.64	48550	-2.37	20250203	43550	8.84	20250109	50000	-5.20	20241202	33000	43.64	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	4915	N	N
140	20250305	150352	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47050	-650	5	-1.36	8777274350	186205	41.89	47600	47700	46900	62000	33400	47700	47137.69	100.00	0	7512	48666	48182	47516	47032	46366	48425	47275	15645	14300	5000	37200	50	1	252021685	118576	12.10	0.71	12	0.07	3887.00	66498.00	50000	20241202	-5.90	33000	20240419	42.58	48550	-3.09	20250203	43550	8.04	20250109	50000	-5.90	20241202	33000	42.58	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2874	N	N
141	20250305	140349	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47450	-250	5	-0.52	6867856175	145676	32.77	47600	47700	46900	62000	33400	47700	47144.73	100.00	0	6952	48666	48182	47516	47032	46366	48425	47275	15645	14300	5000	37200	50	1	252021685	119584	12.21	0.71	12	0.06	3887.00	66498.00	50000	20241202	-5.10	33000	20240419	43.79	48550	-2.27	20250203	43550	8.96	20250109	50000	-5.10	20241202	33000	43.79	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2874	N	N
142	20250305	130349	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47150	-550	5	-1.15	5762890750	122308	27.52	47600	47700	46900	62000	33400	47700	47117.86	100.00	0	2568	48666	48182	47516	47032	46366	48425	47275	15645	14300	5000	37200	50	1	252021685	118828	12.13	0.71	12	0.05	3887.00	66498.00	50000	20241202	-5.70	33000	20240419	42.88	48550	-2.88	20250203	43550	8.27	20250109	50000	-5.70	20241202	33000	42.88	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2874	N	N
143	20250305	120351	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47100	-600	5	-1.26	4842120250	102790	23.13	47600	47700	46900	62000	33400	47700	47106.92	100.00	0	-1566	48666	48182	47516	47032	46366	48425	47275	15645	14300	5000	37200	50	1	252021685	118702	12.12	0.71	12	0.04	3887.00	66498.00	50000	20241202	-5.80	33000	20240419	42.73	48550	-2.99	20250203	43550	8.15	20250109	50000	-5.80	20241202	33000	42.73	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2874	N	N
144	20250305	110348	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47000	-700	5	-1.47	3788943550	80426	18.09	47600	47700	46900	62000	33400	47700	47110.93	100.00	0	-3322	48666	48182	47516	47032	46366	48425	47275	15645	14300	5000	37200	50	1	252021685	118450	12.09	0.71	12	0.03	3887.00	66498.00	50000	20241202	-6.00	33000	20240419	42.42	48550	-3.19	20250203	43550	7.92	20250109	50000	-6.00	20241202	33000	42.42	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2874	N	N
145	20250305	100350	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47000	-700	5	-1.47	2030482775	43025	9.68	47600	47700	47000	62000	33400	47700	47193.09	100.00	0	-5272	48666	48182	47516	47032	46366	48425	47275	15645	14300	5000	37200	50	1	252021685	118450	12.09	0.71	12	0.02	3887.00	66498.00	50000	20241202	-6.00	33000	20240419	42.42	48550	-3.19	20250203	43550	7.92	20250109	50000	-6.00	20241202	33000	42.42	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2874	N	N
146	20250305	090348	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47350	-350	5	-0.73	165948100	3491	0.79	47600	47700	47350	62000	33400	47700	47535.98	100.00	0	-907	48666	48182	47516	47032	46366	48425	47275	15645	14300	5000	37200	50	1	252021685	119332	12.18	0.71	12	0.00	3887.00	66498.00	50000	20241202	-5.30	33000	20240419	43.48	48550	-2.47	20250203	43550	8.73	20250109	50000	-5.30	20241202	33000	43.48	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2874	N	N
147	20250304	160347	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47700	700	2	1.49	9673538925	203460	37.31	46850	48000	46850	61100	32900	47000	47544.03	100.00	0	-20348	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	120214	12.27	0.72	12	0.08	3887.00	66498.00	50000	20241202	-4.60	33000	20240419	44.55	48550	-1.75	20250203	43550	9.53	20250109	50000	-4.60	20241202	33000	44.55	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2874	N	N
148	20250304	150345	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47500	500	2	1.06	8613877675	181206	33.23	46850	48000	46850	61100	32900	47000	47536.41	100.00	0	-19650	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	119710	12.22	0.71	12	0.07	3887.00	66498.00	50000	20241202	-5.00	33000	20240419	43.94	48550	-2.16	20250203	43550	9.07	20250109	50000	-5.00	20241202	33000	43.94	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	25290	N	N
149	20250304	140347	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47600	600	2	1.28	7341893625	154452	28.32	46850	48000	46850	61100	32900	47000	47535.15	100.00	0	-19720	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	119962	12.25	0.72	12	0.06	3887.00	66498.00	50000	20241202	-4.80	33000	20240419	44.24	48550	-1.96	20250203	43550	9.30	20250109	50000	-4.80	20241202	33000	44.24	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	25290	N	N
150	20250304	130345	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47500	500	2	1.06	6487495375	136493	25.03	46850	48000	46850	61100	32900	47000	47529.92	100.00	0	-16537	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	119710	12.22	0.71	12	0.05	3887.00	66498.00	50000	20241202	-5.00	33000	20240419	43.94	48550	-2.16	20250203	43550	9.07	20250109	50000	-5.00	20241202	33000	43.94	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	25290	N	N
151	20250304	120344	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47500	500	2	1.06	5671504400	119330	21.88	46850	48000	46850	61100	32900	47000	47527.95	100.00	0	-11459	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	119710	12.22	0.71	12	0.05	3887.00	66498.00	50000	20241202	-5.00	33000	20240419	43.94	48550	-2.16	20250203	43550	9.07	20250109	50000	-5.00	20241202	33000	43.94	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	25290	N	N
152	20250304	110346	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47600	600	2	1.28	4882895400	102749	18.84	46850	48000	46850	61100	32900	47000	47522.61	100.00	0	-9952	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	119962	12.25	0.72	12	0.04	3887.00	66498.00	50000	20241202	-4.80	33000	20240419	44.24	48550	-1.96	20250203	43550	9.30	20250109	50000	-4.80	20241202	33000	44.24	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	25290	N	N
153	20250304	100344	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47500	500	2	1.06	3491694300	73463	13.47	46850	48000	46850	61100	32900	47000	47530.05	100.00	0	-6227	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	119710	12.22	0.71	12	0.03	3887.00	66498.00	50000	20241202	-5.00	33000	20240419	43.94	48550	-2.16	20250203	43550	9.07	20250109	50000	-5.00	20241202	33000	43.94	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	25290	N	N
154	20250304	090342	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47400	400	2	0.85	593242300	12568	2.30	46850	47950	46850	61100	32900	47000	47202.78	100.00	0	-1667	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	119458	12.19	0.71	12	0.00	3887.00	66498.00	50000	20241202	-5.20	33000	20240419	43.64	48550	-2.37	20250203	43550	8.84	20250109	50000	-5.20	20241202	33000	43.64	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	25290	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History