KissMeData/030200/price/prices-20250101.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

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	160410	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	47000	1350	2	2.96	16765836150	360064	151.92	45700	47000	45700	59300	32000	45650	46562.30	100.00	0	-18493	46383	46016	45833	45466	45283	45925	45375	15645	13650	5000	35600	50	1	252021685	118450	12.09	0.71	12	0.14	3887.00	66498.00	50000	20241202	-6.00	32950	20240117	42.64	47000	0.00	20250124	43550	7.92	20250109	50000	-6.00	20241202	33000	42.42	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	164	N	N
3	20250124	150411	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46950	1300	2	2.85	15350116400	329915	139.20	45700	47000	45700	59300	32000	45650	46527.65	100.00	0	-16031	46383	46016	45833	45466	45283	45925	45375	15645	13650	5000	35600	50	1	252021685	118324	12.08	0.71	12	0.13	3887.00	66498.00	50000	20241202	-6.10	32950	20240117	42.49	47000	-0.11	20250124	43550	7.81	20250109	50000	-6.10	20241202	33000	42.27	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	3951	N	N
4	20250124	140411	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46500	850	2	1.86	11249214600	242320	102.24	45700	46700	45700	59300	32000	45650	46423.17	100.00	0	-13727	46383	46016	45833	45466	45283	45925	45375	15645	13650	5000	35600	50	1	252021685	117190	11.96	0.70	12	0.10	3887.00	66498.00	50000	20241202	-7.00	32950	20240117	41.12	46900	-0.85	20250121	43550	6.77	20250109	50000	-7.00	20241202	33000	40.91	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	3951	N	N
5	20250124	130411	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46700	1050	2	2.30	10107337150	217802	91.89	45700	46700	45700	59300	32000	45650	46406.29	100.00	0	-13245	46383	46016	45833	45466	45283	45925	45375	15645	13650	5000	35600	50	1	252021685	117694	12.01	0.70	12	0.09	3887.00	66498.00	50000	20241202	-6.60	32950	20240117	41.73	46900	-0.43	20250121	43550	7.23	20250109	50000	-6.60	20241202	33000	41.52	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	3951	N	N
6	20250124	120409	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46600	950	2	2.08	8509542350	183502	77.42	45700	46600	45700	59300	32000	45650	46373.26	100.00	0	-11814	46383	46016	45833	45466	45283	45925	45375	15645	13650	5000	35600	50	1	252021685	117442	11.99	0.70	12	0.07	3887.00	66498.00	50000	20241202	-6.80	32950	20240117	41.43	46900	-0.64	20250121	43550	7.00	20250109	50000	-6.80	20241202	33000	41.21	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	3951	N	N
7	20250124	110411	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46550	900	2	1.97	7287994850	157270	66.36	45700	46550	45700	59300	32000	45650	46340.92	100.00	0	-10674	46383	46016	45833	45466	45283	45925	45375	15645	13650	5000	35600	50	1	252021685	117316	11.98	0.70	12	0.06	3887.00	66498.00	50000	20241202	-6.90	32950	20240117	41.27	46900	-0.75	20250121	43550	6.89	20250109	50000	-6.90	20241202	33000	41.06	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	3951	N	N
8	20250124	100409	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46350	700	2	1.53	4020585950	86898	36.66	45700	46450	45700	59300	32000	45650	46268.31	100.00	0	-7195	46383	46016	45833	45466	45283	45925	45375	15645	13650	5000	35600	50	1	252021685	116812	11.92	0.70	12	0.03	3887.00	66498.00	50000	20241202	-7.30	32950	20240117	40.67	46900	-1.17	20250121	43550	6.43	20250109	50000	-7.30	20241202	33000	40.45	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	3951	N	N
9	20250124	090411	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46250	600	2	1.31	847822600	18385	7.76	45700	46300	45700	59300	32000	45650	46116.46	100.00	0	-2132	46383	46016	45833	45466	45283	45925	45375	15645	13650	5000	35600	50	1	252021685	116560	11.90	0.70	12	0.01	3887.00	66498.00	50000	20241202	-7.50	32950	20240117	40.36	46900	-1.39	20250121	43550	6.20	20250109	50000	-7.50	20241202	33000	40.15	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	3951	N	N
10	20250123	160410	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45650	100	2	0.22	10657878200	232071	39.20	45900	46200	45650	59200	31900	45550	45925.41	100.00	0	-33013	47216	46382	45866	45032	44516	46125	44775	15645	13650	5000	35520	50	1	252021685	115048	11.74	0.69	12	0.09	3887.00	66498.00	50000	20241202	-8.70	32950	20240117	38.54	46900	-2.67	20250121	43550	4.82	20250109	50000	-8.70	20241202	33000	38.33	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	3951	N	N
11	20250123	150408	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45900	350	2	0.77	9388865800	204378	34.52	45900	46200	45650	59200	31900	45550	45938.73	100.00	0	-24330	47216	46382	45866	45032	44516	46125	44775	15645	13650	5000	35520	50	1	252021685	115678	11.81	0.69	12	0.08	3887.00	66498.00	50000	20241202	-8.20	32950	20240117	39.30	46900	-2.13	20250121	43550	5.40	20250109	50000	-8.20	20241202	33000	39.09	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	259	N	N
12	20250123	140409	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45800	250	2	0.55	8453736500	183981	31.07	45900	46200	45650	59200	31900	45550	45948.97	100.00	0	-20467	47216	46382	45866	45032	44516	46125	44775	15645	13650	5000	35520	50	1	252021685	115426	11.78	0.69	12	0.07	3887.00	66498.00	50000	20241202	-8.40	32950	20240117	39.00	46900	-2.35	20250121	43550	5.17	20250109	50000	-8.40	20241202	33000	38.79	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	259	N	N
13	20250123	130408	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46000	450	2	0.99	7000587900	152316	25.73	45900	46200	45650	59200	31900	45550	45960.95	100.00	0	-15447	47216	46382	45866	45032	44516	46125	44775	15645	13650	5000	35520	50	1	252021685	115930	11.83	0.69	12	0.06	3887.00	66498.00	50000	20241202	-8.00	32950	20240117	39.61	46900	-1.92	20250121	43550	5.63	20250109	50000	-8.00	20241202	33000	39.39	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	259	N	N
14	20250123	120408	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46100	550	2	1.21	5693780050	123915	20.93	45900	46200	45650	59200	31900	45550	45949.08	100.00	0	-11554	47216	46382	45866	45032	44516	46125	44775	15645	13650	5000	35520	50	1	252021685	116182	11.86	0.69	12	0.05	3887.00	66498.00	50000	20241202	-7.80	32950	20240117	39.91	46900	-1.71	20250121	43550	5.86	20250109	50000	-7.80	20241202	33000	39.70	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	259	N	N
15	20250123	110409	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45800	250	2	0.55	4139912300	90135	15.22	45900	46200	45650	59200	31900	45550	45930.13	100.00	0	-6170	47216	46382	45866	45032	44516	46125	44775	15645	13650	5000	35520	50	1	252021685	115426	11.78	0.69	12	0.04	3887.00	66498.00	50000	20241202	-8.40	32950	20240117	39.00	46900	-2.35	20250121	43550	5.17	20250109	50000	-8.40	20241202	33000	38.79	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	259	N	N
16	20250123	100407	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45950	400	2	0.88	2965918250	64535	10.90	45900	46200	45650	59200	31900	45550	45958.30	100.00	0	-473	47216	46382	45866	45032	44516	46125	44775	15645	13650	5000	35520	50	1	252021685	115804	11.82	0.69	12	0.03	3887.00	66498.00	50000	20241202	-8.10	32950	20240117	39.45	46900	-2.03	20250121	43550	5.51	20250109	50000	-8.10	20241202	33000	39.24	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	259	N	N
17	20250123	090407	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45900	350	2	0.77	455879150	9933	1.68	45900	45950	45750	59200	31900	45550	45895.45	100.00	0	1672	47216	46382	45866	45032	44516	46125	44775	15645	13650	5000	35520	50	1	252021685	115678	11.81	0.69	12	0.00	3887.00	66498.00	50000	20241202	-8.20	32950	20240117	39.30	46900	-2.13	20250121	43550	5.40	20250109	50000	-8.20	20241202	33000	39.09	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	259	N	N
18	20250122	160406	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45550	-450	5	-0.98	12471014150	272731	77.50	46500	46700	45350	59800	32200	46000	45726.48	100.00	0	-17247	47466	46732	46166	45432	44866	46450	45150	15645	13800	5000	35880	50	1	252021685	114796	11.72	0.68	12	0.11	3887.00	66498.00	50000	20241202	-8.90	32950	20240117	38.24	46900	-2.88	20250121	43550	4.59	20250109	50000	-8.90	20241202	33000	38.03	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	259	N	N
19	20250122	150406	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45550	-450	5	-0.98	11191755350	244660	69.52	46500	46700	45350	59800	32200	46000	45744.12	100.00	0	-14293	47466	46732	46166	45432	44866	46450	45150	15645	13800	5000	35880	50	1	252021685	114796	11.72	0.68	12	0.10	3887.00	66498.00	50000	20241202	-8.90	32950	20240117	38.24	46900	-2.88	20250121	43550	4.59	20250109	50000	-8.90	20241202	33000	38.03	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	1817	N	N
20	20250122	140405	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45550	-450	5	-0.98	8481851300	185101	52.60	46500	46700	45550	59800	32200	46000	45822.83	100.00	0	-9850	47466	46732	46166	45432	44866	46450	45150	15645	13800	5000	35880	50	1	252021685	114796	11.72	0.68	12	0.07	3887.00	66498.00	50000	20241202	-8.90	32950	20240117	38.24	46900	-2.88	20250121	43550	4.59	20250109	50000	-8.90	20241202	33000	38.03	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	1817	N	N
21	20250122	130406	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45600	-400	5	-0.87	7031148700	153304	43.56	46500	46700	45550	59800	32200	46000	45864.09	100.00	0	-9432	47466	46732	46166	45432	44866	46450	45150	15645	13800	5000	35880	50	1	252021685	114922	11.73	0.69	12	0.06	3887.00	66498.00	50000	20241202	-8.80	32950	20240117	38.39	46900	-2.77	20250121	43550	4.71	20250109	50000	-8.80	20241202	33000	38.18	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	1817	N	N
22	20250122	120405	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45650	-350	5	-0.76	5633117650	122672	34.86	46500	46700	45550	59800	32200	46000	45920.16	100.00	0	-6495	47466	46732	46166	45432	44866	46450	45150	15645	13800	5000	35880	50	1	252021685	115048	11.74	0.69	12	0.05	3887.00	66498.00	50000	20241202	-8.70	32950	20240117	38.54	46900	-2.67	20250121	43550	4.82	20250109	50000	-8.70	20241202	33000	38.33	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	1817	N	N
23	20250122	110406	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45800	-200	5	-0.43	3711734100	80594	22.90	46500	46700	45750	59800	32200	46000	46054.72	100.00	0	-1918	47466	46732	46166	45432	44866	46450	45150	15645	13800	5000	35880	50	1	252021685	115426	11.78	0.69	12	0.03	3887.00	66498.00	50000	20241202	-8.40	32950	20240117	39.00	46900	-2.35	20250121	43550	5.17	20250109	50000	-8.40	20241202	33000	38.79	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	1817	N	N
24	20250122	100406	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46000	0	3	0.00	2660817750	57726	16.40	46500	46700	45750	59800	32200	46000	46093.92	100.00	0	-1666	47466	46732	46166	45432	44866	46450	45150	15645	13800	5000	35880	50	1	252021685	115930	11.83	0.69	12	0.02	3887.00	66498.00	50000	20241202	-8.00	32950	20240117	39.61	46900	-1.92	20250121	43550	5.63	20250109	50000	-8.00	20241202	33000	39.39	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	1817	N	N
25	20250122	090406	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46100	100	2	0.22	524194350	11314	3.21	46500	46700	46050	59800	32200	46000	46331.48	100.00	-2	-1459	47466	46732	46166	45432	44866	46450	45150	15645	13800	5000	35880	50	1	252021685	116182	11.86	0.69	12	0.00	3887.00	66498.00	50000	20241202	-7.80	32950	20240117	39.91	46900	-1.71	20250121	43550	5.86	20250109	50000	-7.80	20241202	33000	39.70	20240419	0.04	N	030200	5000	15644 억	123490623	N	N	1817	N	N
26	20250121	160404	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46000	-50	5	-0.11	12982004500	280342	84.33	46150	46900	45600	59800	32250	46050	46308.12	100.00	-81	-53065	47116	46582	46066	45532	45016	46850	45800	15645	13750	5000	35910	50	1	252021685	115930	11.83	0.69	12	0.11	3887.00	66498.00	50000	20241202	-8.00	32950	20240117	39.61	46900	-1.92	20250121	43550	5.63	20250109	50000	-8.00	20241202	33000	39.39	20240419	0.03	N	030200	5000	15644 억	123490544	N	N	1817	N	N
27	20250121	150406	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46150	100	2	0.22	12260998550	264684	79.62	46150	46900	45600	59800	32250	46050	46323.16	100.00	0	-47517	47116	46582	46066	45532	45016	46850	45800	15645	13750	5000	35910	50	1	252021685	116308	11.87	0.69	12	0.11	3887.00	66498.00	50000	20241202	-7.70	32950	20240117	40.06	46900	-1.60	20250121	43550	5.97	20250109	50000	-7.70	20241202	33000	39.85	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2	N	N
28	20250121	140405	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46250	200	2	0.43	10623629400	229237	68.96	46150	46900	45600	59800	32250	46050	46343.43	100.00	0	-38322	47116	46582	46066	45532	45016	46850	45800	15645	13750	5000	35910	50	1	252021685	116560	11.90	0.70	12	0.09	3887.00	66498.00	50000	20241202	-7.50	32950	20240117	40.36	46900	-1.39	20250121	43550	6.20	20250109	50000	-7.50	20241202	33000	40.15	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2	N	N
29	20250121	130405	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46200	150	2	0.33	9756614300	210450	63.31	46150	46900	45600	59800	32250	46050	46360.72	100.00	0	-30384	47116	46582	46066	45532	45016	46850	45800	15645	13750	5000	35910	50	1	252021685	116434	11.89	0.69	12	0.08	3887.00	66498.00	50000	20241202	-7.60	32950	20240117	40.21	46900	-1.49	20250121	43550	6.08	20250109	50000	-7.60	20241202	33000	40.00	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2	N	N
30	20250121	120355	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46150	100	2	0.22	9065509300	195484	58.81	46150	46900	45600	59800	32250	46050	46374.69	100.00	0	-26462	47116	46582	46066	45532	45016	46850	45800	15645	13750	5000	35910	50	1	252021685	116308	11.87	0.69	12	0.08	3887.00	66498.00	50000	20241202	-7.70	32950	20240117	40.06	46900	-1.60	20250121	43550	5.97	20250109	50000	-7.70	20241202	33000	39.85	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2	N	N
31	20250121	110349	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46150	100	2	0.22	8102914100	174642	52.54	46150	46900	45600	59800	32250	46050	46397.28	100.00	0	-22391	47116	46582	46066	45532	45016	46850	45800	15645	13750	5000	35910	50	1	252021685	116308	11.87	0.69	12	0.07	3887.00	66498.00	50000	20241202	-7.70	32950	20240117	40.06	46900	-1.60	20250121	43550	5.97	20250109	50000	-7.70	20241202	33000	39.85	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2	N	N
32	20250121	100344	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46000	-50	5	-0.11	6609949200	142297	42.81	46150	46900	45600	59800	32250	46050	46451.78	100.00	0	-12038	47116	46582	46066	45532	45016	46850	45800	15645	13750	5000	35910	50	1	252021685	115930	11.83	0.69	12	0.06	3887.00	66498.00	50000	20241202	-8.00	32950	20240117	39.61	46900	-1.92	20250121	43550	5.63	20250109	50000	-8.00	20241202	33000	39.39	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2	N	N
33	20250121	090404	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46700	650	2	1.41	778833450	16763	5.04	46150	46700	46150	59800	32250	46050	46461.46	100.00	0	411	47116	46582	46066	45532	45016	46850	45800	15645	13750	5000	35910	50	1	252021685	117694	12.01	0.70	12	0.01	3887.00	66498.00	50000	20241202	-6.60	32950	20240117	41.73	46700	0.00	20250121	43550	7.23	20250109	50000	-6.60	20241202	33000	41.52	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2	N	N
34	20250120	160402	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46050	100	2	0.22	14876055400	322195	67.92	45850	46600	45550	59700	32200	45950	46170.98	100.00	1227	-19667	46816	46382	45516	45082	44216	46600	45300	15645	13750	5000	35840	50	1	252021685	116056	11.85	0.69	12	0.13	3887.00	66498.00	50000	20241202	-7.90	32950	20240117	39.76	46600	-1.18	20250120	43550	5.74	20250109	50000	-7.90	20241202	33000	39.55	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2	N	N
35	20250120	150405	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46250	300	2	0.65	13678639700	296259	62.45	45850	46600	45550	59700	32200	45950	46171.23	100.00	1226	-8518	46816	46382	45516	45082	44216	46600	45300	15645	13750	5000	35840	50	1	252021685	116560	11.90	0.70	12	0.12	3887.00	66498.00	50000	20241202	-7.50	32950	20240117	40.36	46600	-0.75	20250120	43550	6.20	20250109	50000	-7.50	20241202	33000	40.15	20240419	0.03	N	030200	5000	15644 억	123490624	N	N	1659	N	N
36	20250120	140403	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46100	150	2	0.33	11445376400	247988	52.27	45850	46600	45550	59700	32200	45950	46152.95	100.00	1227	-4313	46816	46382	45516	45082	44216	46600	45300	15645	13750	5000	35840	50	1	252021685	116182	11.86	0.69	12	0.10	3887.00	66498.00	50000	20241202	-7.80	32950	20240117	39.91	46600	-1.07	20250120	43550	5.86	20250109	50000	-7.80	20241202	33000	39.70	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	1659	N	N
37	20250120	130402	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46350	400	2	0.87	9929787250	215205	45.36	45850	46600	45550	59700	32200	45950	46141.07	100.00	1227	-3942	46816	46382	45516	45082	44216	46600	45300	15645	13750	5000	35840	50	1	252021685	116812	11.92	0.70	12	0.09	3887.00	66498.00	50000	20241202	-7.30	32950	20240117	40.67	46600	-0.54	20250120	43550	6.43	20250109	50000	-7.30	20241202	33000	40.45	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	1659	N	N
38	20250120	120404	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46200	250	2	0.54	8650873650	187536	39.53	45850	46600	45550	59700	32200	45950	46129.14	100.00	1227	-3563	46816	46382	45516	45082	44216	46600	45300	15645	13750	5000	35840	50	1	252021685	116434	11.89	0.69	12	0.07	3887.00	66498.00	50000	20241202	-7.60	32950	20240117	40.21	46600	-0.86	20250120	43550	6.08	20250109	50000	-7.60	20241202	33000	40.00	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	1659	N	N
39	20250120	110404	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46500	550	2	1.20	7006497500	152017	32.04	45850	46600	45550	59700	32200	45950	46090.23	100.00	1227	-3528	46816	46382	45516	45082	44216	46600	45300	15645	13750	5000	35840	50	1	252021685	117190	11.96	0.70	12	0.06	3887.00	66498.00	50000	20241202	-7.00	32950	20240117	41.12	46600	-0.21	20250120	43550	6.77	20250109	50000	-7.00	20241202	33000	40.91	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	1659	N	N
40	20250120	100404	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45900	-50	5	-0.11	3137665350	68548	14.45	45850	45950	45550	59700	32200	45950	45773.24	100.00	1227	-2773	46816	46382	45516	45082	44216	46600	45300	15645	13750	5000	35840	50	1	252021685	115678	11.81	0.69	12	0.03	3887.00	66498.00	50000	20241202	-8.20	32950	20240117	39.30	45950	0.00	20250117	43550	5.40	20250109	50000	-8.20	20241202	33000	39.09	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	1659	N	N
41	20250120	090404	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45800	-150	5	-0.33	378204450	8251	1.74	45850	45950	45700	59700	32200	45950	45837.30	100.00	1227	-1216	46816	46382	45516	45082	44216	46600	45300	15645	13750	5000	35840	50	1	252021685	115426	11.78	0.69	12	0.00	3887.00	66498.00	50000	20241202	-8.40	32950	20240117	39.00	45950	0.00	20250117	43550	5.17	20250109	50000	-8.40	20241202	33000	38.79	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	1659	N	N
42	20250117	160402	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45950	1100	2	2.45	19838676800	435415	133.25	44650	45950	44650	58300	31400	44850	45559.28	100.00	0	-2478	45183	45016	44683	44516	44183	45100	44600	15645	13450	5000	34980	50	1	252021685	115804	11.82	0.69	12	0.17	3887.00	66498.00	50000	20241202	-8.10	32950	20240117	39.45	45950	0.00	20250117	43550	5.51	20250109	50000	-8.10	20241202	32950	39.45	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1658	N	N
43	20250117	150403	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45700	850	2	1.90	18013682550	395648	121.08	44650	45900	44650	58300	31400	44850	45529.57	100.00	0	440	45183	45016	44683	44516	44183	45100	44600	15645	13450	5000	34980	50	1	252021685	115174	11.76	0.69	12	0.16	3887.00	66498.00	50000	20241202	-8.60	32950	20240117	38.69	45900	-0.44	20250117	43550	4.94	20250109	50000	-8.60	20241202	32950	38.69	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1381	N	N
44	20250117	140403	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45700	850	2	1.90	15527424500	341227	104.43	44650	45900	44650	58300	31400	44850	45504.68	100.00	0	-6653	45183	45016	44683	44516	44183	45100	44600	15645	13450	5000	34980	50	1	252021685	115174	11.76	0.69	12	0.14	3887.00	66498.00	50000	20241202	-8.60	32950	20240117	38.69	45900	-0.44	20250117	43550	4.94	20250109	50000	-8.60	20241202	32950	38.69	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1381	N	N
45	20250117	130403	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45850	1000	2	2.23	13570562000	298498	91.35	44650	45900	44650	58300	31400	44850	45462.82	100.00	0	-8695	45183	45016	44683	44516	44183	45100	44600	15645	13450	5000	34980	50	1	252021685	115552	11.80	0.69	12	0.12	3887.00	66498.00	50000	20241202	-8.30	32950	20240117	39.15	45900	-0.11	20250117	43550	5.28	20250109	50000	-8.30	20241202	32950	39.15	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1381	N	N
46	20250117	120404	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45700	850	2	1.90	11215126900	247047	75.60	44650	45700	44650	58300	31400	44850	45396.73	100.00	0	-8548	45183	45016	44683	44516	44183	45100	44600	15645	13450	5000	34980	50	1	252021685	115174	11.76	0.69	12	0.10	3887.00	66498.00	50000	20241202	-8.60	32950	20240117	38.69	45700	0.00	20250117	43550	4.94	20250109	50000	-8.60	20241202	32950	38.69	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1381	N	N
47	20250117	110403	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45500	650	2	1.45	8727180900	192476	58.90	44650	45650	44650	58300	31400	44850	45341.66	100.00	0	-8270	45183	45016	44683	44516	44183	45100	44600	15645	13450	5000	34980	50	1	252021685	114670	11.71	0.68	12	0.08	3887.00	66498.00	50000	20241202	-9.00	32950	20240117	38.09	45650	-0.33	20250117	43550	4.48	20250109	50000	-9.00	20241202	32950	38.09	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1381	N	N
48	20250117	100404	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45500	650	2	1.45	6693106100	147765	45.22	44650	45650	44650	58300	31400	44850	45295.61	100.00	0	-6075	45183	45016	44683	44516	44183	45100	44600	15645	13450	5000	34980	50	1	252021685	114670	11.71	0.68	12	0.06	3887.00	66498.00	50000	20241202	-9.00	32950	20240117	38.09	45650	-0.33	20250117	43550	4.48	20250109	50000	-9.00	20241202	32950	38.09	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1381	N	N
49	20250117	090405	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45150	300	2	0.67	885376250	19695	6.03	44650	45200	44650	58300	31400	44850	44954.37	100.00	0	-3014	45183	45016	44683	44516	44183	45100	44600	15645	13450	5000	34980	50	1	252021685	113788	11.62	0.68	12	0.01	3887.00	66498.00	50000	20241202	-9.70	32950	20240117	37.03	45200	-0.11	20250117	43550	3.67	20250109	50000	-9.70	20241202	32950	37.03	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1381	N	N
50	20250116	160401	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44850	450	2	1.01	11739723300	263136	73.75	44450	44850	44350	57700	31100	44400	44612.20	100.00	8206	-21066	44733	44566	44333	44166	43933	44650	44250	15645	13300	5000	34630	50	1	252021685	113032	11.54	0.67	12	0.10	3887.00	66498.00	50000	20241202	-10.30	32950	20240117	36.12	45000	-0.33	20250109	43550	2.99	20250109	50000	-10.30	20241202	32950	36.12	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	1381	N	N
51	20250116	150345	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44550	150	2	0.34	9999913900	224286	62.86	44450	44800	44350	57700	31100	44400	44585.55	100.00	8206	-26112	44733	44566	44333	44166	43933	44650	44250	15645	13300	5000	34630	50	1	252021685	112276	11.46	0.67	12	0.09	3887.00	66498.00	50000	20241202	-10.90	32950	20240117	35.20	45000	-1.00	20250109	43550	2.30	20250109	50000	-10.90	20241202	32950	35.20	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	4090	N	N
52	20250116	140403	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44650	250	2	0.56	8592950850	192719	54.01	44450	44800	44350	57700	31100	44400	44587.98	100.00	8206	-21526	44733	44566	44333	44166	43933	44650	44250	15645	13300	5000	34630	50	1	252021685	112528	11.49	0.67	12	0.08	3887.00	66498.00	50000	20241202	-10.70	32950	20240117	35.51	45000	-0.78	20250109	43550	2.53	20250109	50000	-10.70	20241202	32950	35.51	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	4090	N	N
53	20250116	130403	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44600	200	2	0.45	7474183250	167611	46.98	44450	44800	44350	57700	31100	44400	44592.44	100.00	8206	-13540	44733	44566	44333	44166	43933	44650	44250	15645	13300	5000	34630	50	1	252021685	112402	11.47	0.67	12	0.07	3887.00	66498.00	50000	20241202	-10.80	32950	20240117	35.36	45000	-0.89	20250109	43550	2.41	20250109	50000	-10.80	20241202	32950	35.36	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	4090	N	N
54	20250116	120403	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44650	250	2	0.56	6045464000	135540	37.99	44450	44800	44350	57700	31100	44400	44602.80	100.00	8206	-6215	44733	44566	44333	44166	43933	44650	44250	15645	13300	5000	34630	50	1	252021685	112528	11.49	0.67	12	0.05	3887.00	66498.00	50000	20241202	-10.70	32950	20240117	35.51	45000	-0.78	20250109	43550	2.53	20250109	50000	-10.70	20241202	32950	35.51	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	4090	N	N
55	20250116	110403	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44500	100	2	0.23	4435947650	99507	27.89	44450	44800	44350	57700	31100	44400	44579.25	100.00	8206	-2953	44733	44566	44333	44166	43933	44650	44250	15645	13300	5000	34630	50	1	252021685	112150	11.45	0.67	12	0.04	3887.00	66498.00	50000	20241202	-11.00	32950	20240117	35.05	45000	-1.11	20250109	43550	2.18	20250109	50000	-11.00	20241202	32950	35.05	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	4090	N	N
56	20250116	100403	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44750	350	2	0.79	2826918200	63376	17.76	44450	44800	44350	57700	31100	44400	44605.50	100.00	8206	-447	44733	44566	44333	44166	43933	44650	44250	15645	13300	5000	34630	50	1	252021685	112780	11.51	0.67	12	0.03	3887.00	66498.00	50000	20241202	-10.50	32950	20240117	35.81	45000	-0.56	20250109	43550	2.76	20250109	50000	-10.50	20241202	32950	35.81	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	4090	N	N
57	20250116	090403	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44400	0	3	0.00	535091200	12038	3.37	44450	44600	44350	57700	31100	44400	44450.17	100.00	8206	-468	44733	44566	44333	44166	43933	44650	44250	15645	13300	5000	34630	50	1	252021685	111898	11.42	0.67	12	0.00	3887.00	66498.00	50000	20241202	-11.20	32950	20240117	34.75	45000	-1.33	20250109	43550	1.95	20250109	50000	-11.20	20241202	32950	34.75	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	4090	N	N
58	20250115	160401	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44400	500	2	1.14	14530044250	327818	109.27	44200	44500	44100	57000	30750	43900	44323.48	100.00	9000	-63559	44633	44266	44083	43716	43533	44175	43625	15645	13100	5000	34240	50	1	252021685	111898	11.42	0.67	12	0.13	3887.00	66498.00	50000	20241202	-11.20	32950	20240117	34.75	45000	-1.33	20250109	43550	1.95	20250109	50000	-11.20	20241202	32950	34.75	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	4090	N	N
59	20250115	150402	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44250	350	2	0.80	13236390950	298641	99.55	44200	44500	44100	57000	30750	43900	44322.08	100.00	9000	-62001	44633	44266	44083	43716	43533	44175	43625	15645	13100	5000	34240	50	1	252021685	111520	11.38	0.67	12	0.12	3887.00	66498.00	50000	20241202	-11.50	32950	20240117	34.29	45000	-1.67	20250109	43550	1.61	20250109	50000	-11.50	20241202	32950	34.29	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1225	N	N
60	20250115	140404	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44350	450	2	1.03	10313640400	232524	77.51	44200	44500	44100	57000	30750	43900	44355.17	100.00	9000	-53731	44633	44266	44083	43716	43533	44175	43625	15645	13100	5000	34240	50	1	252021685	111772	11.41	0.67	12	0.09	3887.00	66498.00	50000	20241202	-11.30	32950	20240117	34.60	45000	-1.44	20250109	43550	1.84	20250109	50000	-11.30	20241202	32950	34.60	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1225	N	N
61	20250115	130402	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44350	450	2	1.03	8929307600	201269	67.09	44200	44500	44100	57000	30750	43900	44365.04	100.00	9000	-45839	44633	44266	44083	43716	43533	44175	43625	15645	13100	5000	34240	50	1	252021685	111772	11.41	0.67	12	0.08	3887.00	66498.00	50000	20241202	-11.30	32950	20240117	34.60	45000	-1.44	20250109	43550	1.84	20250109	50000	-11.30	20241202	32950	34.60	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1225	N	N
62	20250115	120358	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44450	550	2	1.25	7862944500	177244	59.08	44200	44500	44100	57000	30750	43900	44362.26	100.00	9000	-36973	44633	44266	44083	43716	43533	44175	43625	15645	13100	5000	34240	50	1	252021685	112024	11.44	0.67	12	0.07	3887.00	66498.00	50000	20241202	-11.10	32950	20240117	34.90	45000	-1.22	20250109	43550	2.07	20250109	50000	-11.10	20241202	32950	34.90	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1225	N	N
63	20250115	110402	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44250	350	2	0.80	6197699550	139735	46.58	44200	44500	44100	57000	30750	43900	44353.24	100.00	9000	-28069	44633	44266	44083	43716	43533	44175	43625	15645	13100	5000	34240	50	1	252021685	111520	11.38	0.67	12	0.06	3887.00	66498.00	50000	20241202	-11.50	32950	20240117	34.29	45000	-1.67	20250109	43550	1.61	20250109	50000	-11.50	20241202	32950	34.29	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1225	N	N
64	20250115	100401	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44400	500	2	1.14	3588050450	80901	26.97	44200	44500	44100	57000	30750	43900	44351.13	100.00	9000	-14623	44633	44266	44083	43716	43533	44175	43625	15645	13100	5000	34240	50	1	252021685	111898	11.42	0.67	12	0.03	3887.00	66498.00	50000	20241202	-11.20	32950	20240117	34.75	45000	-1.33	20250109	43550	1.95	20250109	50000	-11.20	20241202	32950	34.75	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1225	N	N
65	20250115	090403	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44400	500	2	1.14	813305300	18355	6.12	44200	44400	44200	57000	30750	43900	44309.74	100.00	9000	-4344	44633	44266	44083	43716	43533	44175	43625	15645	13100	5000	34240	50	1	252021685	111898	11.42	0.67	12	0.01	3887.00	66498.00	50000	20241202	-11.20	32950	20240117	34.75	45000	-1.33	20250109	43550	1.95	20250109	50000	-11.20	20241202	32950	34.75	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1225	N	N
66	20250114	160400	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	43900	-500	5	-1.13	9996251500	226482	59.81	44400	44450	43900	57700	31100	44400	44137.70	100.00	3406	-34235	45066	44732	44166	43832	43266	44900	44000	15645	13300	5000	34630	50	1	252021685	110638	11.29	0.66	12	0.09	3887.00	66498.00	50000	20241202	-12.20	32950	20240117	33.23	45000	-2.44	20250109	43550	0.80	20250109	50000	-12.20	20241202	32950	33.23	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	1224	N	N
67	20250114	150400	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44100	-300	5	-0.68	8451664250	191364	50.54	44400	44450	44000	57700	31100	44400	44165.38	100.00	3406	-18568	45066	44732	44166	43832	43266	44900	44000	15645	13300	5000	34630	50	1	252021685	111142	11.35	0.66	12	0.08	3887.00	66498.00	50000	20241202	-11.80	32950	20240117	33.84	45000	-2.00	20250109	43550	1.26	20250109	50000	-11.80	20241202	32950	33.84	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	10164	N	N
68	20250114	140400	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44200	-200	5	-0.45	6459906200	146161	38.60	44400	44450	44100	57700	31100	44400	44197.19	100.00	3406	-14651	45066	44732	44166	43832	43266	44900	44000	15645	13300	5000	34630	50	1	252021685	111394	11.37	0.66	12	0.06	3887.00	66498.00	50000	20241202	-11.60	32950	20240117	34.14	45000	-1.78	20250109	43550	1.49	20250109	50000	-11.60	20241202	32950	34.14	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	10164	N	N
69	20250114	130359	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44150	-250	5	-0.56	5570241800	126040	33.29	44400	44450	44100	57700	31100	44400	44194.23	100.00	3406	-12673	45066	44732	44166	43832	43266	44900	44000	15645	13300	5000	34630	50	1	252021685	111268	11.36	0.66	12	0.05	3887.00	66498.00	50000	20241202	-11.70	32950	20240117	33.99	45000	-1.89	20250109	43550	1.38	20250109	50000	-11.70	20241202	32950	33.99	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	10164	N	N
70	20250114	120358	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44200	-200	5	-0.45	4859576900	109951	29.04	44400	44450	44100	57700	31100	44400	44197.65	100.00	3406	-13309	45066	44732	44166	43832	43266	44900	44000	15645	13300	5000	34630	50	1	252021685	111394	11.37	0.66	12	0.04	3887.00	66498.00	50000	20241202	-11.60	32950	20240117	34.14	45000	-1.78	20250109	43550	1.49	20250109	50000	-11.60	20241202	32950	34.14	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	10164	N	N
71	20250114	110400	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44150	-250	5	-0.56	4175589950	94461	24.95	44400	44450	44100	57700	31100	44400	44204.37	100.00	3406	-13261	45066	44732	44166	43832	43266	44900	44000	15645	13300	5000	34630	50	1	252021685	111268	11.36	0.66	12	0.04	3887.00	66498.00	50000	20241202	-11.70	32950	20240117	33.99	45000	-1.89	20250109	43550	1.38	20250109	50000	-11.70	20241202	32950	33.99	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	10164	N	N
72	20250114	100359	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44150	-250	5	-0.56	2412452100	54562	14.41	44400	44450	44100	57700	31100	44400	44214.86	100.00	3406	-2216	45066	44732	44166	43832	43266	44900	44000	15645	13300	5000	34630	50	1	252021685	111268	11.36	0.66	12	0.02	3887.00	66498.00	50000	20241202	-11.70	32950	20240117	33.99	45000	-1.89	20250109	43550	1.38	20250109	50000	-11.70	20241202	32950	33.99	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	10164	N	N
73	20250114	090358	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44200	-200	5	-0.45	779504600	17603	4.65	44400	44450	44100	57700	31100	44400	44282.46	100.00	3406	1056	45066	44732	44166	43832	43266	44900	44000	15645	13300	5000	34630	50	1	252021685	111394	11.37	0.66	12	0.01	3887.00	66498.00	50000	20241202	-11.60	32950	20240117	34.14	45000	-1.78	20250109	43550	1.49	20250109	50000	-11.60	20241202	32950	34.14	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	10164	N	N
74	20250113	160356	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44400	200	2	0.45	12951985800	294563	70.00	43800	44500	43600	57400	30950	44200	43951.24	99.99	-10914	-50809	44900	44550	44200	43850	43500	44375	43675	15645	13200	5000	34470	50	1	252021685	111898	11.42	0.67	12	0.12	3887.00	66498.00	50000	20241202	-11.20	32950	20240117	34.75	45000	-1.33	20250109	43550	1.95	20250109	50000	-11.20	20241202	32950	34.75	20240117	0.04	N	030200	5000	15644 억	123478599	N	N	9782	N	N
75	20250113	150356	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44000	-200	5	-0.45	10267291900	234019	55.61	43800	44500	43600	57400	30950	44200	43873.75	100.00	1112	-48723	44900	44550	44200	43850	43500	44375	43675	15645	13200	5000	34470	50	1	252021685	110890	11.32	0.66	12	0.09	3887.00	66498.00	50000	20241202	-12.00	32950	20240117	33.54	45000	-2.22	20250109	43550	1.03	20250109	50000	-12.00	20241202	32950	33.54	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	19156	N	N
76	20250113	140353	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	43950	-250	5	-0.57	9198737950	209653	49.82	43800	44500	43600	57400	30950	44200	43876.01	100.00	971	-46039	44900	44550	44200	43850	43500	44375	43675	15645	13200	5000	34470	50	1	252021685	110764	11.31	0.66	12	0.08	3887.00	66498.00	50000	20241202	-12.10	32950	20240117	33.38	45000	-2.33	20250109	43550	0.92	20250109	50000	-12.10	20241202	32950	33.38	20240117	0.04	N	030200	5000	15644 억	123490484	N	N	19156	N	N
77	20250113	130351	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	43700	-500	5	-1.13	8307453100	189315	44.99	43800	44500	43600	57400	30950	44200	43881.64	100.00	1112	-41711	44900	44550	44200	43850	43500	44375	43675	15645	13200	5000	34470	50	1	252021685	110133	11.24	0.66	12	0.08	3887.00	66498.00	50000	20241202	-12.60	32950	20240117	32.63	45000	-2.89	20250109	43550	0.34	20250109	50000	-12.60	20241202	32950	32.63	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	19156	N	N
78	20250113	120351	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	43700	-500	5	-1.13	6735555400	153317	36.43	43800	44500	43700	57400	30950	44200	43932.21	100.00	1112	-33940	44900	44550	44200	43850	43500	44375	43675	15645	13200	5000	34470	50	1	252021685	110133	11.24	0.66	12	0.06	3887.00	66498.00	50000	20241202	-12.60	32950	20240117	32.63	45000	-2.89	20250109	43550	0.34	20250109	50000	-12.60	20241202	32950	32.63	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	19156	N	N
79	20250113	110352	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	43850	-350	5	-0.79	5540824050	126008	29.94	43800	44500	43700	57400	30950	44200	43972.00	100.00	1112	-28980	44900	44550	44200	43850	43500	44375	43675	15645	13200	5000	34470	50	1	252021685	110512	11.28	0.66	12	0.05	3887.00	66498.00	50000	20241202	-12.30	32950	20240117	33.08	45000	-2.56	20250109	43550	0.69	20250109	50000	-12.30	20241202	32950	33.08	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	19156	N	N
80	20250113	100351	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	43800	-400	5	-0.90	3053241650	69228	16.45	43800	44500	43800	57400	30950	44200	44104.14	100.00	1112	-18431	44900	44550	44200	43850	43500	44375	43675	15645	13200	5000	34470	50	1	252021685	110385	11.27	0.66	12	0.03	3887.00	66498.00	50000	20241202	-12.40	32950	20240117	32.93	45000	-2.67	20250109	43550	0.57	20250109	50000	-12.40	20241202	32950	32.93	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	19156	N	N
81	20250113	090355	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44000	-200	5	-0.45	519247000	11821	2.81	43800	44100	43800	57400	30950	44200	43925.81	100.00	1112	-3383	44900	44550	44200	43850	43500	44375	43675	15645	13200	5000	34470	50	1	252021685	110890	11.32	0.66	12	0.00	3887.00	66498.00	50000	20241202	-12.00	32950	20240117	33.54	45000	-2.22	20250109	43550	1.03	20250109	50000	-12.00	20241202	32950	33.54	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	19156	N	N
82	20250110	160350	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44200	-800	5	-1.78	14509375800	329094	43.11	44550	44550	43850	58500	31500	45000	44088.39	100.00	-220	-74824	45966	45482	44516	44032	43066	45725	44275	15645	13500	5000	35100	50	1	252021685	111394	11.37	0.66	12	0.13	3887.00	66498.00	50000	20241202	-11.60	32950	20240117	34.14	45000	-1.78	20250109	43550	1.49	20250109	50000	-11.60	20241202	32950	34.14	20240117	0.04	N	030200	5000	15644 억	123490405	N	N	19156	N	N
83	20250110	150350	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44150	-850	5	-1.89	13514675200	306582	40.16	44550	44550	43850	58500	31500	45000	44081.72	100.00	0	-69946	45966	45482	44516	44032	43066	45725	44275	15645	13500	5000	35100	50	1	252021685	111268	11.36	0.66	12	0.12	3887.00	66498.00	50000	20241202	-11.70	32950	20240117	33.99	45000	-1.89	20250109	43550	1.38	20250109	50000	-11.70	20241202	32950	33.99	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	13126	N	N
84	20250110	140350	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44050	-950	5	-2.11	11762555750	266883	34.96	44550	44550	43850	58500	31500	45000	44073.77	100.00	0	-56221	45966	45482	44516	44032	43066	45725	44275	15645	13500	5000	35100	50	1	252021685	111016	11.33	0.66	12	0.11	3887.00	66498.00	50000	20241202	-11.90	32950	20240117	33.69	45000	-2.11	20250109	43550	1.15	20250109	50000	-11.90	20241202	32950	33.69	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	13126	N	N
85	20250110	130349	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44050	-950	5	-2.11	10125946250	229760	30.10	44550	44550	43850	58500	31500	45000	44071.78	100.00	0	-48596	45966	45482	44516	44032	43066	45725	44275	15645	13500	5000	35100	50	1	252021685	111016	11.33	0.66	12	0.09	3887.00	66498.00	50000	20241202	-11.90	32950	20240117	33.69	45000	-2.11	20250109	43550	1.15	20250109	50000	-11.90	20241202	32950	33.69	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	13126	N	N
86	20250110	120350	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44050	-950	5	-2.11	9374918150	212737	27.87	44550	44550	43850	58500	31500	45000	44068.04	100.00	0	-43767	45966	45482	44516	44032	43066	45725	44275	15645	13500	5000	35100	50	1	252021685	111016	11.33	0.66	12	0.08	3887.00	66498.00	50000	20241202	-11.90	32950	20240117	33.69	45000	-2.11	20250109	43550	1.15	20250109	50000	-11.90	20241202	32950	33.69	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	13126	N	N
87	20250110	110349	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44150	-850	5	-1.89	8306324150	188527	24.69	44550	44550	43850	58500	31500	45000	44058.99	100.00	0	-37149	45966	45482	44516	44032	43066	45725	44275	15645	13500	5000	35100	50	1	252021685	111268	11.36	0.66	12	0.07	3887.00	66498.00	50000	20241202	-11.70	32950	20240117	33.99	45000	-1.89	20250109	43550	1.38	20250109	50000	-11.70	20241202	32950	33.99	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	13126	N	N
88	20250110	100349	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44000	-1000	5	-2.22	6489205700	147356	19.30	44550	44550	43850	58500	31500	45000	44037.50	100.00	0	-32914	45966	45482	44516	44032	43066	45725	44275	15645	13500	5000	35100	50	1	252021685	110890	11.32	0.66	12	0.06	3887.00	66498.00	50000	20241202	-12.00	32950	20240117	33.54	45000	-2.22	20250109	43550	1.03	20250109	50000	-12.00	20241202	32950	33.54	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	13126	N	N
89	20250110	090352	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44150	-850	5	-1.89	846169450	19092	2.50	44550	44550	44150	58500	31500	45000	44320.06	100.00	0	-6194	45966	45482	44516	44032	43066	45725	44275	15645	13500	5000	35100	50	1	252021685	111268	11.36	0.66	12	0.01	3887.00	66498.00	50000	20241202	-11.70	32950	20240117	33.99	45000	-1.89	20250109	43550	1.38	20250109	50000	-11.70	20241202	32950	33.99	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	13126	N	N
90	20250109	160348	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45000	1200	2	2.74	32576142050	731055	292.67	43700	45000	43550	56900	30700	43800	44505.77	100.00	0	170586	44566	44182	43916	43532	43266	44375	43725	15645	13100	5000	34160	50	1	252021685	113410	11.58	0.68	12	0.29	3887.00	66498.00	50000	20241202	-10.00	32950	20240117	36.57	45000	0.00	20250109	43550	3.33	20250109	50000	-10.00	20241202	32950	36.57	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	13126	N	N
91	20250109	150349	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44200	400	2	0.91	13694081950	311091	124.54	43700	44400	43550	56900	30700	43800	44019.54	100.00	0	-46356	44566	44182	43916	43532	43266	44375	43725	15645	13100	5000	34160	50	1	252021685	111394	11.37	0.66	12	0.12	3887.00	66498.00	50000	20241202	-11.60	32950	20240117	34.14	44900	-1.56	20250103	43550	1.49	20250109	50000	-11.60	20241202	32950	34.14	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1241	N	N
92	20250109	140350	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44050	250	2	0.57	10200430650	231705	92.76	43700	44400	43550	56900	30700	43800	44023.35	100.00	0	-33977	44566	44182	43916	43532	43266	44375	43725	15645	13100	5000	34160	50	1	252021685	111016	11.33	0.66	12	0.09	3887.00	66498.00	50000	20241202	-11.90	32950	20240117	33.69	44900	-1.89	20250103	43550	1.15	20250109	50000	-11.90	20241202	32950	33.69	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1241	N	N
93	20250109	130349	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44100	300	2	0.68	8439383950	191734	76.76	43700	44400	43550	56900	30700	43800	44016.11	100.00	0	-27638	44566	44182	43916	43532	43266	44375	43725	15645	13100	5000	34160	50	1	252021685	111142	11.35	0.66	12	0.08	3887.00	66498.00	50000	20241202	-11.80	32950	20240117	33.84	44900	-1.78	20250103	43550	1.26	20250109	50000	-11.80	20241202	32950	33.84	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1241	N	N
94	20250109	120349	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44150	350	2	0.80	7388935950	167952	67.24	43700	44400	43550	56900	30700	43800	43994.33	100.00	0	-26377	44566	44182	43916	43532	43266	44375	43725	15645	13100	5000	34160	50	1	252021685	111268	11.36	0.66	12	0.07	3887.00	66498.00	50000	20241202	-11.70	32950	20240117	33.99	44900	-1.67	20250103	43550	1.38	20250109	50000	-11.70	20241202	32950	33.99	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1241	N	N
95	20250109	110349	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44200	400	2	0.91	6270107700	142584	57.08	43700	44400	43550	56900	30700	43800	43974.84	100.00	0	-25196	44566	44182	43916	43532	43266	44375	43725	15645	13100	5000	34160	50	1	252021685	111394	11.37	0.66	12	0.06	3887.00	66498.00	50000	20241202	-11.60	32950	20240117	34.14	44900	-1.56	20250103	43550	1.49	20250109	50000	-11.60	20241202	32950	34.14	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1241	N	N
96	20250109	100348	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	43950	150	2	0.34	3515939050	80282	32.14	43700	44050	43550	56900	30700	43800	43794.86	100.00	0	-23131	44566	44182	43916	43532	43266	44375	43725	15645	13100	5000	34160	50	1	252021685	110764	11.31	0.66	12	0.03	3887.00	66498.00	50000	20241202	-12.10	32950	20240117	33.38	44900	-2.12	20250103	43550	0.92	20250109	50000	-12.10	20241202	32950	33.38	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1241	N	N
97	20250109	090351	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	43700	-100	5	-0.23	593845250	13589	5.44	43700	43750	43650	56900	30700	43800	43700.43	100.00	0	-9543	44566	44182	43916	43532	43266	44375	43725	15645	13100	5000	34160	50	1	252021685	110133	11.24	0.66	12	0.01	3887.00	66498.00	50000	20241202	-12.60	32950	20240117	32.63	44900	-2.67	20250103	43650	0.11	20250109	50000	-12.60	20241202	32950	32.63	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1241	N	N
98	20250108	160345	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	43800	-50	5	-0.11	10116572250	230290	61.33	43650	44300	43650	57000	30700	43850	43929.78	100.00	-207	-19956	45283	44566	44133	43416	42983	44350	43200	15645	13150	5000	34200	50	1	252021685	110385	11.27	0.66	12	0.09	3887.00	66498.00	50000	20241202	-12.40	32950	20240117	32.93	44900	-2.45	20250103	43650	0.34	20250108	50000	-12.40	20241202	32950	32.93	20240117	0.04	N	030200	5000	15644 억	123490418	N	N	1240	N	N
99	20250108	150348	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	43950	100	2	0.23	9020338650	205286	54.67	43650	44300	43650	57000	30700	43850	43940.37	100.00	0	-15794	45283	44566	44133	43416	42983	44350	43200	15645	13150	5000	34200	50	1	252021685	110764	11.31	0.66	12	0.08	3887.00	66498.00	50000	20241202	-12.10	32950	20240117	33.38	44900	-2.12	20250103	43650	0.69	20250108	50000	-12.10	20241202	32950	33.38	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	21290	N	N
100	20250108	140349	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	43900	50	2	0.11	7520820150	171138	45.58	43650	44300	43650	57000	30700	43850	43945.96	100.00	0	-8962	45283	44566	44133	43416	42983	44350	43200	15645	13150	5000	34200	50	1	252021685	110638	11.29	0.66	12	0.07	3887.00	66498.00	50000	20241202	-12.20	32950	20240117	33.23	44900	-2.23	20250103	43650	0.57	20250108	50000	-12.20	20241202	32950	33.23	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	21290	N	N
101	20250108	130350	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	43950	100	2	0.23	6108660800	138968	37.01	43650	44300	43650	57000	30700	43850	43957.35	100.00	0	-3525	45283	44566	44133	43416	42983	44350	43200	15645	13150	5000	34200	50	1	252021685	110764	11.31	0.66	12	0.06	3887.00	66498.00	50000	20241202	-12.10	32950	20240117	33.38	44900	-2.12	20250103	43650	0.69	20250108	50000	-12.10	20241202	32950	33.38	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	21290	N	N
102	20250108	120347	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	43950	100	2	0.23	5238887550	119161	31.74	43650	44300	43650	57000	30700	43850	43964.82	100.00	0	-3883	45283	44566	44133	43416	42983	44350	43200	15645	13150	5000	34200	50	1	252021685	110764	11.31	0.66	12	0.05	3887.00	66498.00	50000	20241202	-12.10	32950	20240117	33.38	44900	-2.12	20250103	43650	0.69	20250108	50000	-12.10	20241202	32950	33.38	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	21290	N	N
103	20250108	110346	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44200	350	2	0.80	4384688450	99765	26.57	43650	44300	43650	57000	30700	43850	43950.21	100.00	0	-2391	45283	44566	44133	43416	42983	44350	43200	15645	13150	5000	34200	50	1	252021685	111394	11.37	0.66	12	0.04	3887.00	66498.00	50000	20241202	-11.60	32950	20240117	34.14	44900	-1.56	20250103	43650	1.26	20250108	50000	-11.60	20241202	32950	34.14	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	21290	N	N
104	20250108	100348	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	43800	-50	5	-0.11	2411779150	54992	14.65	43650	44100	43650	57000	30700	43850	43856.91	100.00	0	-12757	45283	44566	44133	43416	42983	44350	43200	15645	13150	5000	34200	50	1	252021685	110385	11.27	0.66	12	0.02	3887.00	66498.00	50000	20241202	-12.40	32950	20240117	32.93	44900	-2.45	20250103	43650	0.34	20250108	50000	-12.40	20241202	32950	32.93	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	21290	N	N
105	20250108	090349	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44000	150	2	0.34	409686000	9356	2.49	43650	44100	43650	57000	30700	43850	43788.33	100.00	0	-4135	45283	44566	44133	43416	42983	44350	43200	15645	13150	5000	34200	50	1	252021685	110890	11.32	0.66	12	0.00	3887.00	66498.00	50000	20241202	-12.00	32950	20240117	33.54	44900	-2.00	20250103	43650	0.80	20250108	50000	-12.00	20241202	32950	33.54	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	21290	N	N
106	20250107	160344	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	43850	-350	5	-0.79	15436935400	349821	114.00	44200	44850	43700	57400	30950	44200	44128.94	100.00	734	-29777	44966	44582	44366	43982	43766	44475	43875	15645	13200	5000	34470	50	1	252021685	110512	11.28	0.66	12	0.14	3887.00	66498.00	50000	20241202	-12.30	32950	20240117	33.08	44900	-2.34	20250103	43700	0.34	20250107	50000	-12.30	20241202	32950	33.08	20240117	0.04	N	030200	5000	15644 억	123490620	N	N	21290	N	N
107	20250107	150345	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44000	-200	5	-0.45	13865297950	314052	102.35	44200	44850	43700	57400	30950	44200	44149.69	100.00	739	-36591	44966	44582	44366	43982	43766	44475	43875	15645	13200	5000	34470	50	1	252021685	110890	11.32	0.66	12	0.12	3887.00	66498.00	50000	20241202	-12.00	32950	20240117	33.54	44900	-2.00	20250103	43700	0.69	20250107	50000	-12.00	20241202	32950	33.54	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	2448	N	N
108	20250107	140346	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	43800	-400	5	-0.90	10563757300	238749	77.81	44200	44850	43700	57400	30950	44200	44246.29	100.00	739	-36787	44966	44582	44366	43982	43766	44475	43875	15645	13200	5000	34470	50	1	252021685	110385	11.27	0.66	12	0.09	3887.00	66498.00	50000	20241202	-12.40	32950	20240117	32.93	44900	-2.45	20250103	43700	0.23	20250107	50000	-12.40	20241202	32950	32.93	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	2448	N	N
109	20250107	130346	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44100	-100	5	-0.23	7522387100	169460	55.23	44200	44850	44050	57400	30950	44200	44390.35	100.00	739	-20964	44966	44582	44366	43982	43766	44475	43875	15645	13200	5000	34470	50	1	252021685	111142	11.35	0.66	12	0.07	3887.00	66498.00	50000	20241202	-11.80	32950	20240117	33.84	44900	-1.78	20250103	43900	0.46	20250102	50000	-11.80	20241202	32950	33.84	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	2448	N	N
110	20250107	120346	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44050	-150	5	-0.34	6477936950	145780	47.51	44200	44850	44050	57400	30950	44200	44436.40	100.00	739	-17370	44966	44582	44366	43982	43766	44475	43875	15645	13200	5000	34470	50	1	252021685	111016	11.33	0.66	12	0.06	3887.00	66498.00	50000	20241202	-11.90	32950	20240117	33.69	44900	-1.89	20250103	43900	0.34	20250102	50000	-11.90	20241202	32950	33.69	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	2448	N	N
111	20250107	110343	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44300	100	2	0.23	4896042950	109993	35.85	44200	44850	44150	57400	30950	44200	44512.33	100.00	739	-10866	44966	44582	44366	43982	43766	44475	43875	15645	13200	5000	34470	50	1	252021685	111646	11.40	0.67	12	0.04	3887.00	66498.00	50000	20241202	-11.40	32950	20240117	34.45	44900	-1.34	20250103	43900	0.91	20250102	50000	-11.40	20241202	32950	34.45	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	2448	N	N
112	20250107	100348	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44650	450	2	1.02	2676483900	60015	19.56	44200	44850	44150	57400	30950	44200	44596.96	100.00	739	-5081	44966	44582	44366	43982	43766	44475	43875	15645	13200	5000	34470	50	1	252021685	112528	11.49	0.67	12	0.02	3887.00	66498.00	50000	20241202	-10.70	32950	20240117	35.51	44900	-0.56	20250103	43900	1.71	20250102	50000	-10.70	20241202	32950	35.51	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	2448	N	N
113	20250107	090345	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44200	0	3	0.00	346333800	7813	2.55	44200	44600	44200	57400	30950	44200	44328.00	100.00	739	-1606	44966	44582	44366	43982	43766	44475	43875	15645	13200	5000	34470	50	1	252021685	111394	11.37	0.66	12	0.00	3887.00	66498.00	50000	20241202	-11.60	32950	20240117	34.14	44900	-1.56	20250103	43900	0.68	20250102	50000	-11.60	20241202	32950	34.14	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	2448	N	N
114	20250106	160340	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44200	-300	5	-0.67	12526509800	282405	110.38	44550	44750	44150	57800	31150	44500	44356.71	100.00	0	-12465	45333	44916	44483	44066	43633	45125	44275	15645	13300	5000	34710	50	1	252021685	111394	11.37	0.66	12	0.11	3887.00	66498.00	50000	20241202	-11.60	32950	20240117	34.14	44900	-1.56	20250103	43900	0.68	20250102	50000	-11.60	20241202	32950	34.14	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	2448	N	N
115	20250106	150342	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44300	-200	5	-0.45	11232327100	253173	98.95	44550	44750	44150	57800	31150	44500	44366.21	100.00	0	-9920	45333	44916	44483	44066	43633	45125	44275	15645	13300	5000	34710	50	1	252021685	111646	11.40	0.67	12	0.10	3887.00	66498.00	50000	20241202	-11.40	32950	20240117	34.45	44900	-1.34	20250103	43900	0.91	20250102	50000	-11.40	20241202	32950	34.45	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	4723	N	N
116	20250106	140341	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44150	-350	5	-0.79	9112586450	205246	80.22	44550	44750	44150	57800	31150	44500	44398.36	100.00	0	-5425	45333	44916	44483	44066	43633	45125	44275	15645	13300	5000	34710	50	1	252021685	111268	11.36	0.66	12	0.08	3887.00	66498.00	50000	20241202	-11.70	32950	20240117	33.99	44900	-1.67	20250103	43900	0.57	20250102	50000	-11.70	20241202	32950	33.99	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	4723	N	N
117	20250106	130339	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44350	-150	5	-0.34	7374255350	165948	64.86	44550	44750	44150	57800	31150	44500	44437.15	100.00	0	-3208	45333	44916	44483	44066	43633	45125	44275	15645	13300	5000	34710	50	1	252021685	111772	11.41	0.67	12	0.07	3887.00	66498.00	50000	20241202	-11.30	32950	20240117	34.60	44900	-1.22	20250103	43900	1.03	20250102	50000	-11.30	20241202	32950	34.60	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	4723	N	N
118	20250106	120339	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44550	50	2	0.11	6197769250	139503	54.52	44550	44750	44150	57800	31150	44500	44427.50	100.00	0	-2297	45333	44916	44483	44066	43633	45125	44275	15645	13300	5000	34710	50	1	252021685	112276	11.46	0.67	12	0.06	3887.00	66498.00	50000	20241202	-10.90	32950	20240117	35.20	44900	-0.78	20250103	43900	1.48	20250102	50000	-10.90	20241202	32950	35.20	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	4723	N	N
119	20250106	110340	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44600	100	2	0.22	5089821050	114663	44.82	44550	44750	44150	57800	31150	44500	44389.39	100.00	0	-6179	45333	44916	44483	44066	43633	45125	44275	15645	13300	5000	34710	50	1	252021685	112402	11.47	0.67	12	0.05	3887.00	66498.00	50000	20241202	-10.80	32950	20240117	35.36	44900	-0.67	20250103	43900	1.59	20250102	50000	-10.80	20241202	32950	35.36	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	4723	N	N
120	20250106	100339	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44300	-200	5	-0.45	2825808600	63627	24.87	44550	44750	44200	57800	31150	44500	44412.10	100.00	0	-8271	45333	44916	44483	44066	43633	45125	44275	15645	13300	5000	34710	50	1	252021685	111646	11.40	0.67	12	0.03	3887.00	66498.00	50000	20241202	-11.40	32950	20240117	34.45	44900	-1.34	20250103	43900	0.91	20250102	50000	-11.40	20241202	32950	34.45	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	4723	N	N
121	20250106	090337	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44450	-50	5	-0.11	391832550	8794	3.44	44550	44750	44450	57800	31150	44500	44556.81	100.00	0	-3157	45333	44916	44483	44066	43633	45125	44275	15645	13300	5000	34710	50	1	252021685	112024	11.44	0.67	12	0.00	3887.00	66498.00	50000	20241202	-11.10	32950	20240117	34.90	44900	-1.00	20250103	43900	1.25	20250102	50000	-11.10	20241202	32950	34.90	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	4723	N	N
122	20250103	160338	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44500	550	2	1.25	10387537800	233390	133.33	44050	44900	44050	57100	30800	43950	44507.22	100.00	12214	10807	44650	44300	44100	43750	43550	44225	43675	15645	13150	5000	34280	50	1	252021685	112150	11.45	0.67	12	0.09	3887.00	66498.00	50000	20241202	-11.00	32950	20240117	35.05	44900	-0.89	20250103	43900	1.37	20250102	50000	-11.00	20241202	32950	35.05	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	4723	N	N
123	20250103	150338	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44400	450	2	1.02	9535273050	214223	122.38	44050	44900	44050	57100	30800	43950	44510.97	100.00	12214	9474	44650	44300	44100	43750	43550	44225	43675	15645	13150	5000	34280	50	1	252021685	111898	11.42	0.67	12	0.09	3887.00	66498.00	50000	20241202	-11.20	32950	20240117	34.75	44900	-1.11	20250103	43900	1.14	20250102	50000	-11.20	20241202	32950	34.75	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	314	N	N
124	20250103	140338	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44400	450	2	1.02	8190231700	183929	105.07	44050	44900	44050	57100	30800	43950	44529.31	100.00	12214	8959	44650	44300	44100	43750	43550	44225	43675	15645	13150	5000	34280	50	1	252021685	111898	11.42	0.67	12	0.07	3887.00	66498.00	50000	20241202	-11.20	32950	20240117	34.75	44900	-1.11	20250103	43900	1.14	20250102	50000	-11.20	20241202	32950	34.75	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	314	N	N
125	20250103	130337	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44550	600	2	1.37	6860692950	154129	88.05	44050	44900	44050	57100	30800	43950	44512.67	100.00	12214	2448	44650	44300	44100	43750	43550	44225	43675	15645	13150	5000	34280	50	1	252021685	112276	11.46	0.67	12	0.06	3887.00	66498.00	50000	20241202	-10.90	32950	20240117	35.20	44900	-0.78	20250103	43900	1.48	20250102	50000	-10.90	20241202	32950	35.20	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	314	N	N
126	20250103	120338	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44400	450	2	1.02	6219111350	139701	79.81	44050	44900	44050	57100	30800	43950	44517.30	100.00	12214	198	44650	44300	44100	43750	43550	44225	43675	15645	13150	5000	34280	50	1	252021685	111898	11.42	0.67	12	0.06	3887.00	66498.00	50000	20241202	-11.20	32950	20240117	34.75	44900	-1.11	20250103	43900	1.14	20250102	50000	-11.20	20241202	32950	34.75	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	314	N	N
127	20250103	110338	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44450	500	2	1.14	5276980900	118476	67.68	44050	44900	44050	57100	30800	43950	44540.51	100.00	12214	-379	44650	44300	44100	43750	43550	44225	43675	15645	13150	5000	34280	50	1	252021685	112024	11.44	0.67	12	0.05	3887.00	66498.00	50000	20241202	-11.10	32950	20240117	34.90	44900	-1.00	20250103	43900	1.25	20250102	50000	-11.10	20241202	32950	34.90	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	314	N	N
128	20250103	100337	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44550	600	2	1.37	3873054550	86955	49.68	44050	44900	44050	57100	30800	43950	44540.91	100.00	12214	-1084	44650	44300	44100	43750	43550	44225	43675	15645	13150	5000	34280	50	1	252021685	112276	11.46	0.67	12	0.03	3887.00	66498.00	50000	20241202	-10.90	32950	20240117	35.20	44900	-0.78	20250103	43900	1.48	20250102	50000	-10.90	20241202	32950	35.20	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	314	N	N
129	20250103	090338	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44350	400	2	0.91	325466900	7369	4.21	44050	44350	44050	57100	30800	43950	44167.04	100.00	12214	-2879	44650	44300	44100	43750	43550	44225	43675	15645	13150	5000	34280	50	1	252021685	111772	11.41	0.67	12	0.00	3887.00	66498.00	50000	20241202	-11.30	32950	20240117	34.60	44450	-0.22	20250102	43900	1.03	20250102	50000	-11.30	20241202	32950	34.60	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	314	N	N
130	20250102	160336	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	43950	100	2	0.23	7531092750	170959	45.97	43950	44450	43900	57000	30700	43850	44052.08	100.00	2703	-26004	45516	44682	44266	43432	43016	44475	43225	15645	13150	5000	34200	50	1	252021685	110764	11.31	0.66	12	0.07	3887.00	66498.00	50000	20241202	-12.10	32950	20240117	33.38	44450	-1.12	20250102	43900	0.11	20250102	50000	-12.10	20241202	32950	33.38	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	314	N	N
131	20250102	150337	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44000	150	2	0.34	6453141950	146442	39.38	43950	44450	43900	57000	30700	43850	44066.20	100.00	2703	-16895	45516	44682	44266	43432	43016	44475	43225	15645	13150	5000	34200	50	1	252021685	110890	11.32	0.66	12	0.06	3887.00	66498.00	50000	20241202	-12.00	32950	20240117	33.54	44450	-1.01	20250102	43900	0.23	20250102	50000	-12.00	20241202	32950	33.54	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	3776	N	N
132	20250102	140335	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	43950	100	2	0.23	5569896250	126359	33.98	43950	44450	43900	57000	30700	43850	44079.93	100.00	2703	-19456	45516	44682	44266	43432	43016	44475	43225	15645	13150	5000	34200	50	1	252021685	110764	11.31	0.66	12	0.05	3887.00	66498.00	50000	20241202	-12.10	32950	20240117	33.38	44450	-1.12	20250102	43900	0.11	20250102	50000	-12.10	20241202	32950	33.38	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	3776	N	N
133	20250102	130335	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	43900	50	2	0.11	4978148650	112895	30.36	43950	44450	43900	57000	30700	43850	44095.39	100.00	2703	-19979	45516	44682	44266	43432	43016	44475	43225	15645	13150	5000	34200	50	1	252021685	110638	11.29	0.66	12	0.04	3887.00	66498.00	50000	20241202	-12.20	32950	20240117	33.23	44450	-1.24	20250102	43900	0.00	20250102	50000	-12.20	20241202	32950	33.23	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	3776	N	N
134	20250102	120336	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44050	200	2	0.46	3968224450	89931	24.18	43950	44450	43900	57000	30700	43850	44125.21	100.00	2703	-15460	45516	44682	44266	43432	43016	44475	43225	15645	13150	5000	34200	50	1	252021685	111016	11.33	0.66	12	0.04	3887.00	66498.00	50000	20241202	-11.90	32950	20240117	33.69	44450	-0.90	20250102	43900	0.34	20250102	50000	-11.90	20241202	32950	33.69	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	3776	N	N
135	20250102	110327	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44100	250	2	0.57	3003699250	68038	18.29	43950	44450	43900	57000	30700	43850	44147.38	100.00	2703	-11864	45516	44682	44266	43432	43016	44475	43225	15645	13150	5000	34200	50	1	252021685	111142	11.35	0.66	12	0.03	3887.00	66498.00	50000	20241202	-11.80	32950	20240117	33.84	44450	-0.79	20250102	43900	0.46	20250102	50000	-11.80	20241202	32950	33.84	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	3776	N	N
136	20250102	100333	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	44000	150	2	0.34	377675700	8587	2.31	43950	44100	43900	57000	30700	43850	43982.26	100.00	2703	-1141	45516	44682	44266	43432	43016	44475	43225	15645	13150	5000	34200	50	1	252021685	110890	11.32	0.66	12	0.00	3887.00	66498.00	50000	20241202	-12.00	32950	20240117	33.54	44100	-0.23	20250102	43900	0.23	20250102	50000	-12.00	20241202	32950	33.54	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	3776	N	N
137	20250102	090332	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	43850	0	3	0.00	0	0	0.00	0	0	0	57000	30700	43850	0.00	100.00	495	0	45516	44682	44266	43432	43016	44475	43225	15645	13150	5000	34200	50	1	252021685	110512	11.28	0.66	12	0.00	3887.00	66498.00	50000	20241202	-12.30	32950	20240117	33.08	0	0.00	0	0	0.00	0	50000	-12.30	20241202	32950	33.08	20240117	0.04	N	030200	5000	15644 억	123488417	N	N	3776	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History