KissMeData/030200/price/prices-20241001.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160424	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44350	0	3	0.00	19091944300	432851	64.69	44200	44350	43750	57600	31050	44350	44107.34	99.71	67372	74748	45050	44700	44000	43650	42950	44875	43825	15645	13250	5000	34590	50	1	252021685	111772	11.41	0.67	12	0.17	3887.00	66498.00	44400	20241028	-0.11	32150	20231024	37.95	44400	-0.11	20241028	32950	34.60	20240117	44400	-0.11	20241028	32450	36.67	20231031	0.03	N	030200	5000	15644 억		123130674	N	N	8962	N	00	N
3	20241031	150428	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44050	-300	5	-0.68	13668254200	310424	46.39	44200	44250	43750	57600	31050	44350	44030.90	99.68	29425	34968	45050	44700	44000	43650	42950	44875	43825	15645	13250	5000	34590	50	1	252021685	111016	11.33	0.66	12	0.12	3887.00	66498.00	44400	20241028	-0.79	32150	20231024	37.01	44400	-0.79	20241028	32950	33.69	20240117	44400	-0.79	20241028	32450	35.75	20231031	0.03	N	030200	5000	15644 억		123092727	N	N	12958	N	00	N
4	20241031	140428	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44100	-250	5	-0.56	11793588250	267859	40.03	44200	44250	43750	57600	31050	44350	44029.07	99.66	9131	25485	45050	44700	44000	43650	42950	44875	43825	15645	13250	5000	34590	50	1	252021685	111142	11.35	0.66	12	0.11	3887.00	66498.00	44400	20241028	-0.68	32150	20231024	37.17	44400	-0.68	20241028	32950	33.84	20240117	44400	-0.68	20241028	32450	35.90	20231031	0.03	N	030200	5000	15644 억		123072433	N	N	12958	N	00	N
5	20241031	130427	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44150	-200	5	-0.45	10364214600	235489	35.19	44200	44250	43750	57600	31050	44350	44011.43	99.65	-3422	14254	45050	44700	44000	43650	42950	44875	43825	15645	13250	5000	34590	50	1	252021685	111268	11.36	0.66	12	0.09	3887.00	66498.00	44400	20241028	-0.56	32150	20231024	37.33	44400	-0.56	20241028	32950	33.99	20240117	44400	-0.56	20241028	32450	36.06	20231031	0.03	N	030200	5000	15644 억		123059880	N	N	12958	N	00	N
6	20241031	120427	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44050	-300	5	-0.68	8354451900	189988	28.39	44200	44250	43750	57600	31050	44350	43973.54	99.65	-8458	4215	45050	44700	44000	43650	42950	44875	43825	15645	13250	5000	34590	50	1	252021685	111016	11.33	0.66	12	0.08	3887.00	66498.00	44400	20241028	-0.79	32150	20231024	37.01	44400	-0.79	20241028	32950	33.69	20240117	44400	-0.79	20241028	32450	35.75	20231031	0.03	N	030200	5000	15644 억		123054844	N	N	12958	N	00	N
7	20241031	110429	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43950	-400	5	-0.90	5958793350	135502	20.25	44200	44250	43750	57600	31050	44350	43975.63	99.65	-10151	-1621	45050	44700	44000	43650	42950	44875	43825	15645	13250	5000	34590	50	1	252021685	110764	11.31	0.66	12	0.05	3887.00	66498.00	44400	20241028	-1.01	32150	20231024	36.70	44400	-1.01	20241028	32950	33.38	20240117	44400	-1.01	20241028	32450	35.44	20231031	0.03	N	030200	5000	15644 억		123053151	N	N	12958	N	00	N
8	20241031	100428	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44000	-350	5	-0.79	3813770400	86694	12.96	44200	44250	43750	57600	31050	44350	43991.09	99.65	-3680	-2084	45050	44700	44000	43650	42950	44875	43825	15645	13250	5000	34590	50	1	252021685	110890	11.32	0.66	12	0.03	3887.00	66498.00	44400	20241028	-0.90	32150	20231024	36.86	44400	-0.90	20241028	32950	33.54	20240117	44400	-0.90	20241028	32450	35.59	20231031	0.03	N	030200	5000	15644 억		123059622	N	N	12958	N	00	N
9	20241031	090427	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43950	-400	5	-0.90	1064596950	24143	3.61	44200	44250	43950	57600	31050	44350	44095.26	99.65	-6994	-7460	45050	44700	44000	43650	42950	44875	43825	15645	13250	5000	34590	50	1	252021685	110764	11.31	0.66	12	0.01	3887.00	66498.00	44400	20241028	-1.01	32150	20231024	36.70	44400	-1.01	20241028	32950	33.38	20240117	44400	-1.01	20241028	32450	35.44	20231031	0.03	N	030200	5000	15644 억		123056308	N	N	12958	N	00	N
10	20241030	160425	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44350	600	2	1.37	26810990450	608965	153.58	43700	44350	43300	56800	30650	43750	44026.33	99.63	204659	199770	44250	44000	43700	43450	43150	44125	43575	15645	13050	5000	34120	50	1	252021685	111772	11.41	0.67	12	0.24	3887.00	66498.00	44400	20241028	-0.11	32150	20231024	37.95	44400	-0.11	20241028	32950	34.60	20240117	44400	-0.11	20241028	32150	37.95	20231030	0.03	N	030200	5000	15644 억		123038971	N	N	12958	N	00	N
11	20241030	150434	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44250	500	2	1.14	22206168950	505082	127.38	43700	44350	43300	56800	30650	43750	43965.49	99.65	218246	155222	44250	44000	43700	43450	43150	44125	43575	15645	13050	5000	34120	50	1	252021685	111520	11.38	0.67	12	0.20	3887.00	66498.00	44400	20241028	-0.34	32150	20231024	37.64	44400	-0.34	20241028	32950	34.29	20240117	44400	-0.34	20241028	32150	37.64	20231030	0.03	N	030200	5000	15644 억		123052558	N	N	11578	N	00	N
12	20241030	140430	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44250	500	2	1.14	18634129250	424322	107.02	43700	44350	43300	56800	30650	43750	43915.09	99.61	180266	123597	44250	44000	43700	43450	43150	44125	43575	15645	13050	5000	34120	50	1	252021685	111520	11.38	0.67	12	0.17	3887.00	66498.00	44400	20241028	-0.34	32150	20231024	37.64	44400	-0.34	20241028	32950	34.29	20240117	44400	-0.34	20241028	32150	37.64	20231030	0.03	N	030200	5000	15644 억		123014578	N	N	11578	N	00	N
13	20241030	130429	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44250	500	2	1.14	15091791800	344128	86.79	43700	44350	43300	56800	30650	43750	43855.19	99.60	164971	101312	44250	44000	43700	43450	43150	44125	43575	15645	13050	5000	34120	50	1	252021685	111520	11.38	0.67	12	0.14	3887.00	66498.00	44400	20241028	-0.34	32150	20231024	37.64	44400	-0.34	20241028	32950	34.29	20240117	44400	-0.34	20241028	32150	37.64	20231030	0.03	N	030200	5000	15644 억		122999283	N	N	11578	N	00	N
14	20241030	120433	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44300	550	2	1.26	12885270000	294275	74.22	43700	44350	43300	56800	30650	43750	43786.50	99.59	144662	89044	44250	44000	43700	43450	43150	44125	43575	15645	13050	5000	34120	50	1	252021685	111646	11.40	0.67	12	0.12	3887.00	66498.00	44400	20241028	-0.23	32150	20231024	37.79	44400	-0.23	20241028	32950	34.45	20240117	44400	-0.23	20241028	32150	37.79	20231030	0.03	N	030200	5000	15644 억		122978974	N	N	11578	N	00	N
15	20241030	110428	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44050	300	2	0.69	9681829200	221780	55.93	43700	44100	43300	56800	30650	43750	43655.08	99.55	97955	59040	44250	44000	43700	43450	43150	44125	43575	15645	13050	5000	34120	50	1	252021685	111016	11.33	0.66	12	0.09	3887.00	66498.00	44400	20241028	-0.79	32150	20231024	37.01	44400	-0.79	20241028	32950	33.69	20240117	44400	-0.79	20241028	32150	37.01	20231030	0.03	N	030200	5000	15644 억		122932267	N	N	11578	N	00	N
16	20241030	100427	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43800	50	2	0.11	6443073400	148066	37.34	43700	43800	43300	56800	30650	43750	43514.79	99.53	70396	40310	44250	44000	43700	43450	43150	44125	43575	15645	13050	5000	34120	50	1	252021685	110385	11.27	0.66	12	0.06	3887.00	66498.00	44400	20241028	-1.35	32150	20231024	36.24	44400	-1.35	20241028	32950	32.93	20240117	44400	-1.35	20241028	32150	36.24	20231030	0.03	N	030200	5000	15644 억		122904708	N	N	11578	N	00	N
17	20241030	090428	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43550	-200	5	-0.46	1351750550	30991	7.82	43700	43750	43400	56800	30650	43750	43617.30	99.49	30060	4030	44250	44000	43700	43450	43150	44125	43575	15645	13050	5000	34120	50	1	252021685	109755	11.20	0.65	12	0.01	3887.00	66498.00	44400	20241028	-1.91	32150	20231024	35.46	44400	-1.91	20241028	32950	32.17	20240117	44400	-1.91	20241028	32150	35.46	20231030	0.03	N	030200	5000	15644 억		122864372	N	N	11578	N	00	N
18	20241029	160414	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43750	0	3	0.00	17313282450	396364	100.40	43700	43950	43400	56800	30650	43750	43680.23	99.47	62959	-16119	44983	44366	43783	43166	42583	44075	42875	15645	13050	5000	34120	50	1	252021685	110259	11.26	0.66	12	0.16	3887.00	66498.00	44400	20241028	-1.46	32150	20231024	36.08	44400	-1.46	20241028	32950	32.78	20240117	44400	-1.46	20241028	32150	36.08	20231030	0.03	N	030200	5000	15644 억		122833619	N	N	11578	N	00	N
19	20241029	150422	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43650	-100	5	-0.23	14832825350	339605	86.02	43700	43950	43400	56800	30650	43750	43676.70	99.49	91445	-3843	44983	44366	43783	43166	42583	44075	42875	15645	13050	5000	34120	50	1	252021685	110007	11.23	0.66	12	0.13	3887.00	66498.00	44400	20241028	-1.69	32150	20231024	35.77	44400	-1.69	20241028	32950	32.47	20240117	44400	-1.69	20241028	32150	35.77	20231030	0.03	N	030200	5000	15644 억		122862105	N	N	199	N	00	N
20	20241029	140415	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43850	100	2	0.23	11999410200	274813	69.61	43700	43950	43400	56800	30650	43750	43663.91	99.48	82785	8992	44983	44366	43783	43166	42583	44075	42875	15645	13050	5000	34120	50	1	252021685	110512	11.28	0.66	12	0.11	3887.00	66498.00	44400	20241028	-1.24	32150	20231024	36.39	44400	-1.24	20241028	32950	33.08	20240117	44400	-1.24	20241028	32150	36.39	20231030	0.03	N	030200	5000	15644 억		122853445	N	N	199	N	00	N
21	20241029	130416	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43800	50	2	0.11	9956266500	228213	57.81	43700	43950	43400	56800	30650	43750	43627.08	99.47	68637	5005	44983	44366	43783	43166	42583	44075	42875	15645	13050	5000	34120	50	1	252021685	110385	11.27	0.66	12	0.09	3887.00	66498.00	44400	20241028	-1.35	32150	20231024	36.24	44400	-1.35	20241028	32950	32.93	20240117	44400	-1.35	20241028	32150	36.24	20231030	0.03	N	030200	5000	15644 억		122839297	N	N	199	N	00	N
22	20241029	120419	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43850	100	2	0.23	8430544250	193421	49.00	43700	43850	43400	56800	30650	43750	43586.50	99.47	63422	6779	44983	44366	43783	43166	42583	44075	42875	15645	13050	5000	34120	50	1	252021685	110512	11.28	0.66	12	0.08	3887.00	66498.00	44400	20241028	-1.24	32150	20231024	36.39	44400	-1.24	20241028	32950	33.08	20240117	44400	-1.24	20241028	32150	36.39	20231030	0.03	N	030200	5000	15644 억		122834082	N	N	199	N	00	N
23	20241029	110426	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43600	-150	5	-0.34	7037857150	161559	40.92	43700	43800	43400	56800	30650	43750	43562.15	99.46	49547	3517	44983	44366	43783	43166	42583	44075	42875	15645	13050	5000	34120	50	1	252021685	109881	11.22	0.66	12	0.06	3887.00	66498.00	44400	20241028	-1.80	32150	20231024	35.61	44400	-1.80	20241028	32950	32.32	20240117	44400	-1.80	20241028	32150	35.61	20231030	0.03	N	030200	5000	15644 억		122820207	N	N	199	N	00	N
24	20241029	100418	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43550	-200	5	-0.46	5039973200	115661	29.30	43700	43800	43400	56800	30650	43750	43575.39	99.45	40845	3781	44983	44366	43783	43166	42583	44075	42875	15645	13050	5000	34120	50	1	252021685	109755	11.20	0.65	12	0.05	3887.00	66498.00	44400	20241028	-1.91	32150	20231024	35.46	44400	-1.91	20241028	32950	32.17	20240117	44400	-1.91	20241028	32150	35.46	20231030	0.03	N	030200	5000	15644 억		122811505	N	N	199	N	00	N
25	20241028	160414	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	43750	-450	5	-1.02	17226629500	394288	58.82	44150	44400	43200	57400	30950	44200	43690.07	99.42	9673	-17849	44833	44516	43883	43566	42933	44675	43725	15645	13200	5000	34470	50	1	252021685	110259	11.26	0.66	12	0.16	3887.00	66498.00	44400	20241028	-1.46	32150	20231024	36.08	44400	-1.46	20241028	32950	32.78	20240117	44400	-1.46	20241028	32150	36.08	20231030	0.04	N	030200	5000	15644 억		122770660	N	N	199	N	00	N
26	20241028	150415	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	43600	-600	5	-1.36	13511792300	309256	46.14	44150	44400	43200	57400	30950	44200	43690.90	99.44	39892	-391	44833	44516	43883	43566	42933	44675	43725	15645	13200	5000	34470	50	1	252021685	109881	11.22	0.66	12	0.12	3887.00	66498.00	44400	20241028	-1.80	32150	20231024	35.61	44400	-1.80	20241028	32950	32.32	20240117	44400	-1.80	20241028	32150	35.61	20231030	0.04	N	030200	5000	15644 억		122800879	N	N	233	N	00	N
27	20241028	140418	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	43500	-700	5	-1.58	12226950250	279757	41.74	44150	44400	43200	57400	30950	44200	43705.20	99.44	37320	1323	44833	44516	43883	43566	42933	44675	43725	15645	13200	5000	34470	50	1	252021685	109629	11.19	0.65	12	0.11	3887.00	66498.00	44400	20241028	-2.03	32150	20231024	35.30	44400	-2.03	20241028	32950	32.02	20240117	44400	-2.03	20241028	32150	35.30	20231030	0.04	N	030200	5000	15644 억		122798307	N	N	233	N	00	N
28	20241028	130414	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	43500	-700	5	-1.58	10257096600	234388	34.97	44150	44400	43200	57400	30950	44200	43760.75	99.44	41836	2620	44833	44516	43883	43566	42933	44675	43725	15645	13200	5000	34470	50	1	252021685	109629	11.19	0.65	12	0.09	3887.00	66498.00	44400	20241028	-2.03	32150	20231024	35.30	44400	-2.03	20241028	32950	32.02	20240117	44400	-2.03	20241028	32150	35.30	20231030	0.04	N	030200	5000	15644 억		122802823	N	N	233	N	00	N
29	20241028	120415	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	43350	-850	5	-1.92	9588466050	219003	32.67	44150	44400	43200	57400	30950	44200	43781.91	99.44	36544	3135	44833	44516	43883	43566	42933	44675	43725	15645	13200	5000	34470	50	1	252021685	109251	11.15	0.65	12	0.09	3887.00	66498.00	44400	20241028	-2.36	32150	20231024	34.84	44400	-2.36	20241028	32950	31.56	20240117	44400	-2.36	20241028	32150	34.84	20231030	0.04	N	030200	5000	15644 억		122797531	N	N	233	N	00	N
30	20241028	110347	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	43500	-700	5	-1.58	7276993300	165707	24.72	44150	44400	43500	57400	30950	44200	43914.42	99.43	21922	-2371	44833	44516	43883	43566	42933	44675	43725	15645	13200	5000	34470	50	1	252021685	109629	11.19	0.65	12	0.07	3887.00	66498.00	44400	20241028	-2.03	32150	20231024	35.30	44400	-2.03	20241028	32950	32.02	20240117	44400	-2.03	20241028	32150	35.30	20231030	0.04	N	030200	5000	15644 억		122782909	N	N	233	N	00	N
31	20241028	100412	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	43700	-500	5	-1.13	5267277050	119619	17.85	44150	44400	43600	57400	30950	44200	44033.46	99.42	16887	-502	44833	44516	43883	43566	42933	44675	43725	15645	13200	5000	34470	50	1	252021685	110133	11.24	0.66	12	0.05	3887.00	66498.00	44400	20241028	-1.58	32150	20231024	35.93	44400	-1.58	20241028	32950	32.63	20240117	44400	-1.58	20241028	32150	35.93	20231030	0.04	N	030200	5000	15644 억		122777874	N	N	233	N	00	N
32	20241028	090413	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	44000	-200	5	-0.45	1326065450	30021	4.48	44150	44400	43950	57400	30950	44200	44171.04	99.41	7159	3505	44833	44516	43883	43566	42933	44675	43725	15645	13200	5000	34470	50	1	252021685	110890	11.32	0.66	12	0.01	3887.00	66498.00	44400	20241028	-0.90	32150	20231024	36.86	44400	-0.90	20241028	32950	33.54	20240117	44400	-0.90	20241028	32150	36.86	20231030	0.04	N	030200	5000	15644 억		122768146	N	N	233	N	00	N
33	20241025	160411	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44200	400	2	0.91	29317431950	669122	124.87	44100	44200	43250	56900	30700	43800	43813.95	99.41	200960	-58071	44433	44116	43483	43166	42533	44275	43325	15645	13100	5000	34160	50	1	252021685	111394	11.37	0.66	12	0.27	3887.00	66498.00	44300	20241018	-0.23	32150	20231024	37.48	44300	-0.23	20241018	32950	34.14	20240117	44300	-0.23	20241018	32150	37.48	20231026	0.04	N	030200	5000	15644 억		122760987	N	N	233	N	00	N
34	20241025	150416	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44050	250	2	0.57	24732743600	565245	105.49	44100	44200	43250	56900	30700	43800	43755.79	99.39	178070	-72446	44433	44116	43483	43166	42533	44275	43325	15645	13100	5000	34160	50	1	252021685	111016	11.33	0.66	12	0.22	3887.00	66498.00	44300	20241018	-0.56	32150	20231024	37.01	44300	-0.56	20241018	32950	33.69	20240117	44300	-0.56	20241018	32150	37.01	20231026	0.04	N	030200	5000	15644 억		122738097	N	N	59	N	00	N
35	20241025	140415	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43900	100	2	0.23	18806732250	430393	80.32	44100	44200	43250	56900	30700	43800	43696.65	99.37	147904	-71906	44433	44116	43483	43166	42533	44275	43325	15645	13100	5000	34160	50	1	252021685	110638	11.29	0.66	12	0.17	3887.00	66498.00	44300	20241018	-0.90	32150	20231024	36.55	44300	-0.90	20241018	32950	33.23	20240117	44300	-0.90	20241018	32150	36.55	20231026	0.04	N	030200	5000	15644 억		122707931	N	N	59	N	00	N
36	20241025	130417	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43850	50	2	0.11	16707998150	382551	71.39	44100	44200	43250	56900	30700	43800	43675.22	99.35	126662	-70259	44433	44116	43483	43166	42533	44275	43325	15645	13100	5000	34160	50	1	252021685	110512	11.28	0.66	12	0.15	3887.00	66498.00	44300	20241018	-1.02	32150	20231024	36.39	44300	-1.02	20241018	32950	33.08	20240117	44300	-1.02	20241018	32150	36.39	20231026	0.04	N	030200	5000	15644 억		122686689	N	N	59	N	00	N
37	20241025	120416	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43700	-100	5	-0.23	15080350350	345438	64.47	44100	44200	43250	56900	30700	43800	43655.74	99.34	118684	-56409	44433	44116	43483	43166	42533	44275	43325	15645	13100	5000	34160	50	1	252021685	110133	11.24	0.66	12	0.14	3887.00	66498.00	44300	20241018	-1.35	32150	20231024	35.93	44300	-1.35	20241018	32950	32.63	20240117	44300	-1.35	20241018	32150	35.93	20231026	0.04	N	030200	5000	15644 억		122678711	N	N	59	N	00	N
38	20241025	110413	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43650	-150	5	-0.34	11908588250	273058	50.96	44100	44200	43250	56900	30700	43800	43611.94	99.31	77643	-60879	44433	44116	43483	43166	42533	44275	43325	15645	13100	5000	34160	50	1	252021685	110007	11.23	0.66	12	0.11	3887.00	66498.00	44300	20241018	-1.47	32150	20231024	35.77	44300	-1.47	20241018	32950	32.47	20240117	44300	-1.47	20241018	32150	35.77	20231026	0.04	N	030200	5000	15644 억		122637670	N	N	59	N	00	N
39	20241025	100414	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43700	-100	5	-0.23	8561439300	196213	36.62	44100	44200	43250	56900	30700	43800	43633.39	99.28	38900	-56564	44433	44116	43483	43166	42533	44275	43325	15645	13100	5000	34160	50	1	252021685	110133	11.24	0.66	12	0.08	3887.00	66498.00	44300	20241018	-1.35	32150	20231024	35.93	44300	-1.35	20241018	32950	32.63	20240117	44300	-1.35	20241018	32150	35.93	20231026	0.04	N	030200	5000	15644 억		122598927	N	N	59	N	00	N
40	20241025	090414	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43750	-50	5	-0.11	2055963500	46783	8.73	44100	44200	43650	56900	30700	43800	43946.81	99.26	14121	-12990	44433	44116	43483	43166	42533	44275	43325	15645	13100	5000	34160	50	1	252021685	110259	11.26	0.66	12	0.02	3887.00	66498.00	44300	20241018	-1.24	32150	20231024	36.08	44300	-1.24	20241018	32950	32.78	20240117	44300	-1.24	20241018	32150	36.08	20231026	0.04	N	030200	5000	15644 억		122574148	N	N	59	N	00	N
41	20241024	160408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43800	1100	2	2.58	23205755950	534866	136.54	43100	43800	42850	55500	29900	42700	43384.90	99.25	91244	49006	44333	43516	43083	42266	41833	43300	42050	15645	12800	5000	33300	50	1	252021685	110385	11.27	0.66	12	0.21	3887.00	66498.00	44300	20241018	-1.13	32150	20231024	36.24	44300	-1.13	20241018	32950	32.93	20240117	44300	-1.13	20241018	32150	36.24	20231024	0.03	N	030200	5000	15644 억		122560660	N	N	59	N	00	N
42	20241024	150410	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43300	600	2	1.41	17727120700	409505	104.54	43100	43750	42850	55500	29900	42700	43289.25	99.22	59239	60672	44333	43516	43083	42266	41833	43300	42050	15645	12800	5000	33300	50	1	252021685	109125	11.14	0.65	12	0.16	3887.00	66498.00	44300	20241018	-2.26	32150	20231024	34.68	44300	-2.26	20241018	32950	31.41	20240117	44300	-2.26	20241018	32150	34.68	20231024	0.03	N	030200	5000	15644 억		122528655	N	N	620	N	00	N
43	20241024	140404	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43250	550	2	1.29	15405252100	355831	90.84	43100	43750	42850	55500	29900	42700	43293.86	99.21	50430	50865	44333	43516	43083	42266	41833	43300	42050	15645	12800	5000	33300	50	1	252021685	108999	11.13	0.65	12	0.14	3887.00	66498.00	44300	20241018	-2.37	32150	20231024	34.53	44300	-2.37	20241018	32950	31.26	20240117	44300	-2.37	20241018	32150	34.53	20231024	0.03	N	030200	5000	15644 억		122519846	N	N	620	N	00	N
44	20241024	130411	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43200	500	2	1.17	13682986400	315940	80.66	43100	43750	42850	55500	29900	42700	43308.96	99.21	45487	44070	44333	43516	43083	42266	41833	43300	42050	15645	12800	5000	33300	50	1	252021685	108873	11.11	0.65	12	0.13	3887.00	66498.00	44300	20241018	-2.48	32150	20231024	34.37	44300	-2.48	20241018	32950	31.11	20240117	44300	-2.48	20241018	32150	34.37	20231024	0.03	N	030200	5000	15644 억		122514903	N	N	620	N	00	N
45	20241024	120409	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43150	450	2	1.05	12331186050	284629	72.66	43100	43750	42850	55500	29900	42700	43323.88	99.21	46916	42268	44333	43516	43083	42266	41833	43300	42050	15645	12800	5000	33300	50	1	252021685	108747	11.10	0.65	12	0.11	3887.00	66498.00	44300	20241018	-2.60	32150	20231024	34.21	44300	-2.60	20241018	32950	30.96	20240117	44300	-2.60	20241018	32150	34.21	20231024	0.03	N	030200	5000	15644 억		122516332	N	N	620	N	00	N
46	20241024	110411	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43300	600	2	1.41	10025075000	231228	59.03	43100	43750	42850	55500	29900	42700	43356.01	99.21	41645	40795	44333	43516	43083	42266	41833	43300	42050	15645	12800	5000	33300	50	1	252021685	109125	11.14	0.65	12	0.09	3887.00	66498.00	44300	20241018	-2.26	32150	20231024	34.68	44300	-2.26	20241018	32950	31.41	20240117	44300	-2.26	20241018	32150	34.68	20231024	0.03	N	030200	5000	15644 억		122511061	N	N	620	N	00	N
47	20241024	100412	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43400	700	2	1.64	7424281150	171115	43.68	43100	43750	42850	55500	29900	42700	43387.97	99.20	32973	33961	44333	43516	43083	42266	41833	43300	42050	15645	12800	5000	33300	50	1	252021685	109377	11.17	0.65	12	0.07	3887.00	66498.00	44300	20241018	-2.03	32150	20231024	34.99	44300	-2.03	20241018	32950	31.71	20240117	44300	-2.03	20241018	32150	34.99	20231024	0.03	N	030200	5000	15644 억		122502389	N	N	620	N	00	N
48	20241024	090433	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43300	600	2	1.41	829819800	19240	4.91	43100	43300	42850	55500	29900	42700	43131.61	99.18	4056	4006	44333	43516	43083	42266	41833	43300	42050	15645	12800	5000	33300	50	1	252021685	109125	11.14	0.65	12	0.01	3887.00	66498.00	44300	20241018	-2.26	32150	20231024	34.68	44300	-2.26	20241018	32950	31.41	20240117	44300	-2.26	20241018	32150	34.68	20231024	0.03	N	030200	5000	15644 억		122473472	N	N	620	N	00	N
49	20241023	160411	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42700	-1300	5	-2.95	16858814800	390892	40.37	43650	43900	42650	57200	30800	44000	43129.53	99.16	-97567	-119386	45100	44550	43600	43050	42100	44825	43325	15645	13200	5000	34320	50	1	252021685	107613	10.99	0.64	12	0.16	3887.00	66498.00	44300	20241018	-3.61	32150	20231024	32.81	44300	-3.61	20241018	32950	29.59	20240117	44300	-3.61	20241018	32150	32.81	20231024	0.03	N	030200	5000	15644 억		122451801	N	N	620	N	00	N
50	20241023	150416	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42650	-1350	5	-3.07	14701037700	340361	35.15	43650	43900	42650	57200	30800	44000	43192.45	99.18	-67699	-109392	45100	44550	43600	43050	42100	44825	43325	15645	13200	5000	34320	50	1	252021685	107487	10.97	0.64	12	0.14	3887.00	66498.00	44300	20241018	-3.72	32150	20231024	32.66	44300	-3.72	20241018	32950	29.44	20240117	44300	-3.72	20241018	32150	32.66	20231024	0.03	N	030200	5000	15644 억		122481669	N	N	114	N	00	N
51	20241023	140417	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42850	-1150	5	-2.61	11562562000	266946	27.57	43650	43900	42750	57200	30800	44000	43314.19	99.19	-55216	-82745	45100	44550	43600	43050	42100	44825	43325	15645	13200	5000	34320	50	1	252021685	107991	11.02	0.64	12	0.11	3887.00	66498.00	44300	20241018	-3.27	32150	20231024	33.28	44300	-3.27	20241018	32950	30.05	20240117	44300	-3.27	20241018	32150	33.28	20231024	0.03	N	030200	5000	15644 억		122494152	N	N	114	N	00	N
52	20241023	130412	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43300	-700	5	-1.59	8111341900	186812	19.29	43650	43900	43200	57200	30800	44000	43419.76	99.22	-24484	-48149	45100	44550	43600	43050	42100	44825	43325	15645	13200	5000	34320	50	1	252021685	109125	11.14	0.65	12	0.07	3887.00	66498.00	44300	20241018	-2.26	32150	20231024	34.68	44300	-2.26	20241018	32950	31.41	20240117	44300	-2.26	20241018	32150	34.68	20231024	0.03	N	030200	5000	15644 억		122524884	N	N	114	N	00	N
53	20241023	120410	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43450	-550	5	-1.25	6938236600	159756	16.50	43650	43900	43200	57200	30800	44000	43430.15	99.22	-20935	-38043	45100	44550	43600	43050	42100	44825	43325	15645	13200	5000	34320	50	1	252021685	109503	11.18	0.65	12	0.06	3887.00	66498.00	44300	20241018	-1.92	32150	20231024	35.15	44300	-1.92	20241018	32950	31.87	20240117	44300	-1.92	20241018	32150	35.15	20231024	0.03	N	030200	5000	15644 억		122528433	N	N	114	N	00	N
54	20241023	110410	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43350	-650	5	-1.48	5267767550	121174	12.51	43650	43900	43200	57200	30800	44000	43472.68	99.22	-16068	-23301	45100	44550	43600	43050	42100	44825	43325	15645	13200	5000	34320	50	1	252021685	109251	11.15	0.65	12	0.05	3887.00	66498.00	44300	20241018	-2.14	32150	20231024	34.84	44300	-2.14	20241018	32950	31.56	20240117	44300	-2.14	20241018	32150	34.84	20231024	0.03	N	030200	5000	15644 억		122533300	N	N	114	N	00	N
55	20241023	100411	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43550	-450	5	-1.02	3476683800	80033	8.26	43650	43900	43200	57200	30800	44000	43440.51	99.22	-23199	-19942	45100	44550	43600	43050	42100	44825	43325	15645	13200	5000	34320	50	1	252021685	109755	11.20	0.65	12	0.03	3887.00	66498.00	44300	20241018	-1.69	32150	20231024	35.46	44300	-1.69	20241018	32950	32.17	20240117	44300	-1.69	20241018	32150	35.46	20231024	0.03	N	030200	5000	15644 억		122526169	N	N	114	N	00	N
56	20241023	090410	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43350	-650	5	-1.48	1253147000	28789	2.97	43650	43900	43300	57200	30800	44000	43528.40	99.22	-17437	-13440	45100	44550	43600	43050	42100	44825	43325	15645	13200	5000	34320	50	1	252021685	109251	11.15	0.65	12	0.01	3887.00	66498.00	44300	20241018	-2.14	32150	20231024	34.84	44300	-2.14	20241018	32950	31.56	20240117	44300	-2.14	20241018	32150	34.84	20231024	0.03	N	030200	5000	15644 억		122531931	N	N	114	N	00	N
57	20241022	160406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44000	1050	2	2.44	38993384450	890460	257.51	42800	44150	42650	55800	30100	42950	43790.14	99.20	256021	169421	43983	43466	43033	42516	42083	43250	42300	15645	12850	5000	33500	50	1	252021685	110890	11.32	0.66	12	0.35	3887.00	66498.00	44300	20241018	-0.68	32150	20231024	36.86	44300	-0.68	20241018	32950	33.54	20240117	44300	-0.68	20241018	32150	36.86	20231024	0.04	N	030200	5000	15644 억		122505088	N	N	114	N	00	N
58	20241022	150411	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44050	1100	2	2.56	34041037400	777923	224.97	42800	44150	42650	55800	30100	42950	43758.90	99.21	268263	157543	43983	43466	43033	42516	42083	43250	42300	15645	12850	5000	33500	50	1	252021685	111016	11.33	0.66	12	0.31	3887.00	66498.00	44300	20241018	-0.56	32150	20231024	37.01	44300	-0.56	20241018	32950	33.69	20240117	44300	-0.56	20241018	32150	37.01	20231024	0.04	N	030200	5000	15644 억		122517330	N	N	1830	N	00	N
59	20241022	140412	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44050	1100	2	2.56	26366931650	603659	174.57	42800	44150	42650	55800	30100	42950	43678.55	99.19	243594	154244	43983	43466	43033	42516	42083	43250	42300	15645	12850	5000	33500	50	1	252021685	111016	11.33	0.66	12	0.24	3887.00	66498.00	44300	20241018	-0.56	32150	20231024	37.01	44300	-0.56	20241018	32950	33.69	20240117	44300	-0.56	20241018	32150	37.01	20231024	0.04	N	030200	5000	15644 억		122492661	N	N	1830	N	00	N
60	20241022	130411	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43950	1000	2	2.33	17531003150	402810	116.49	42800	43950	42650	55800	30100	42950	43521.80	99.13	163343	95519	43983	43466	43033	42516	42083	43250	42300	15645	12850	5000	33500	50	1	252021685	110764	11.31	0.66	12	0.16	3887.00	66498.00	44300	20241018	-0.79	32150	20231024	36.70	44300	-0.79	20241018	32950	33.38	20240117	44300	-0.79	20241018	32150	36.70	20231024	0.04	N	030200	5000	15644 억		122412410	N	N	1830	N	00	N
61	20241022	120410	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43650	700	2	1.63	12812377050	295049	85.32	42800	43800	42650	55800	30100	42950	43424.61	99.09	118324	65881	43983	43466	43033	42516	42083	43250	42300	15645	12850	5000	33500	50	1	252021685	110007	11.23	0.66	12	0.12	3887.00	66498.00	44300	20241018	-1.47	32150	20231024	35.77	44300	-1.47	20241018	32950	32.47	20240117	44300	-1.47	20241018	32150	35.77	20231024	0.04	N	030200	5000	15644 억		122367391	N	N	1830	N	00	N
62	20241022	110409	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43550	600	2	1.40	10592799400	244132	70.60	42800	43800	42650	55800	30100	42950	43389.68	99.08	108516	65739	43983	43466	43033	42516	42083	43250	42300	15645	12850	5000	33500	50	1	252021685	109755	11.20	0.65	12	0.10	3887.00	66498.00	44300	20241018	-1.69	32150	20231024	35.46	44300	-1.69	20241018	32950	32.17	20240117	44300	-1.69	20241018	32150	35.46	20231024	0.04	N	030200	5000	15644 억		122357583	N	N	1830	N	00	N
63	20241022	100409	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43350	400	2	0.93	6784908200	156467	45.25	42800	43800	42650	55800	30100	42950	43363.25	99.05	72066	39608	43983	43466	43033	42516	42083	43250	42300	15645	12850	5000	33500	50	1	252021685	109251	11.15	0.65	12	0.06	3887.00	66498.00	44300	20241018	-2.14	32150	20231024	34.84	44300	-2.14	20241018	32950	31.56	20240117	44300	-2.14	20241018	32150	34.84	20231024	0.04	N	030200	5000	15644 억		122321133	N	N	1830	N	00	N
64	20241022	090409	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43300	350	2	0.81	1611050050	37429	10.82	42800	43350	42650	55800	30100	42950	43042.88	99.01	23072	15486	43983	43466	43033	42516	42083	43250	42300	15645	12850	5000	33500	50	1	252021685	109125	11.14	0.65	12	0.01	3887.00	66498.00	44300	20241018	-2.26	32150	20231024	34.68	44300	-2.26	20241018	32950	31.41	20240117	44300	-2.26	20241018	32150	34.68	20231024	0.04	N	030200	5000	15644 억		122272139	N	N	1830	N	00	N
65	20241021	160406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42950	50	2	0.12	14852701200	345411	35.50	43000	43550	42600	55700	30050	42900	43000.20	98.98	99970	73247	44900	43900	43300	42300	41700	43600	42000	15645	12800	5000	33460	50	1	252021685	108243	11.05	0.65	12	0.14	3887.00	66498.00	44300	20241018	-3.05	32150	20231024	33.59	44300	-3.05	20241018	32950	30.35	20240117	44300	-3.05	20241018	32150	33.59	20231024	0.04	N	030200	5000	15644 억		122233144	N	N	1830	N	00	N
66	20241021	150408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42900	0	3	0.00	13227508300	307554	31.60	43000	43550	42600	55700	30050	42900	43008.85	98.98	99637	81618	44900	43900	43300	42300	41700	43600	42000	15645	12800	5000	33460	50	1	252021685	108117	11.04	0.65	12	0.12	3887.00	66498.00	44300	20241018	-3.16	32150	20231024	33.44	44300	-3.16	20241018	32950	30.20	20240117	44300	-3.16	20241018	32150	33.44	20231024	0.04	N	030200	5000	15644 억		122232811	N	N	14	N	00	N
67	20241021	140410	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42700	-200	5	-0.47	11214282850	260470	26.77	43000	43550	42600	55700	30050	42900	43054.22	98.97	81309	64191	44900	43900	43300	42300	41700	43600	42000	15645	12800	5000	33460	50	1	252021685	107613	10.99	0.64	12	0.10	3887.00	66498.00	44300	20241018	-3.61	32150	20231024	32.81	44300	-3.61	20241018	32950	29.59	20240117	44300	-3.61	20241018	32150	32.81	20231024	0.04	N	030200	5000	15644 억		122214483	N	N	14	N	00	N
68	20241021	130408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42800	-100	5	-0.23	8968235300	207890	21.36	43000	43550	42700	55700	30050	42900	43139.70	98.95	57547	42701	44900	43900	43300	42300	41700	43600	42000	15645	12800	5000	33460	50	1	252021685	107865	11.01	0.64	12	0.08	3887.00	66498.00	44300	20241018	-3.39	32150	20231024	33.13	44300	-3.39	20241018	32950	29.89	20240117	44300	-3.39	20241018	32150	33.13	20231024	0.04	N	030200	5000	15644 억		122190721	N	N	14	N	00	N
69	20241021	120409	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42900	0	3	0.00	7772622900	180029	18.50	43000	43550	42850	55700	30050	42900	43174.77	98.94	45816	31357	44900	43900	43300	42300	41700	43600	42000	15645	12800	5000	33460	50	1	252021685	108117	11.04	0.65	12	0.07	3887.00	66498.00	44300	20241018	-3.16	32150	20231024	33.44	44300	-3.16	20241018	32950	30.20	20240117	44300	-3.16	20241018	32150	33.44	20231024	0.04	N	030200	5000	15644 억		122178990	N	N	14	N	00	N
70	20241021	110406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42900	0	3	0.00	6505633250	150521	15.47	43000	43550	42900	55700	30050	42900	43221.45	98.93	35938	20251	44900	43900	43300	42300	41700	43600	42000	15645	12800	5000	33460	50	1	252021685	108117	11.04	0.65	12	0.06	3887.00	66498.00	44300	20241018	-3.16	32150	20231024	33.44	44300	-3.16	20241018	32950	30.20	20240117	44300	-3.16	20241018	32150	33.44	20231024	0.04	N	030200	5000	15644 억		122169112	N	N	14	N	00	N
71	20241021	100408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43300	400	2	0.93	4188331100	96860	9.95	43000	43550	42950	55700	30050	42900	43242.21	98.92	24085	10967	44900	43900	43300	42300	41700	43600	42000	15645	12800	5000	33460	50	1	252021685	109125	11.14	0.65	12	0.04	3887.00	66498.00	44300	20241018	-2.26	32150	20231024	34.68	44300	-2.26	20241018	32950	31.41	20240117	44300	-2.26	20241018	32150	34.68	20231024	0.04	N	030200	5000	15644 억		122157259	N	N	14	N	00	N
72	20241021	090406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	43400	500	2	1.17	805138850	18638	1.92	43000	43450	43000	55700	30050	42900	43203.98	98.91	6257	3049	44900	43900	43300	42300	41700	43600	42000	15645	12800	5000	33460	50	1	252021685	109377	11.17	0.65	12	0.01	3887.00	66498.00	44300	20241018	-2.03	32150	20231024	34.99	44300	-2.03	20241018	32950	31.71	20240117	44300	-2.03	20241018	32150	34.99	20231024	0.04	N	030200	5000	15644 억		122139431	N	N	14	N	00	N
73	20241018	160406	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	42900	100	2	0.23	42196595250	968646	152.76	43300	44300	42700	55600	30000	42800	43562.83	98.89	285753	17589	43766	43282	42866	42382	41966	43525	42625	15645	12800	5000	33380	50	1	252021685	108117	11.04	0.65	12	0.38	3887.00	66498.00	44300	20241018	-3.16	32150	20231024	33.44	44300	-3.16	20241018	32950	30.20	20240117	44300	-3.16	20241018	32150	33.44	20231024	0.04	N	030200	5000	15644 억		122119798	N	N	14	N	00	N
74	20241018	150414	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	42800	0	3	0.00	39316178900	901444	142.16	43300	44300	42700	55600	30000	42800	43614.67	98.91	309406	27553	43766	43282	42866	42382	41966	43525	42625	15645	12800	5000	33380	50	1	252021685	107865	11.01	0.64	12	0.36	3887.00	66498.00	44300	20241018	-3.39	32150	20231024	33.13	44300	-3.39	20241018	32950	29.89	20240117	44300	-3.39	20241018	32150	33.13	20231024	0.04	N	030200	5000	15644 억		122143451	N	N	462	N	00	N
75	20241018	140420	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	43550	750	2	1.75	34136008550	781065	123.17	43300	44300	43000	55600	30000	42800	43704.45	98.91	304761	29363	43766	43282	42866	42382	41966	43525	42625	15645	12800	5000	33380	50	1	252021685	109755	11.20	0.65	12	0.31	3887.00	66498.00	44300	20241018	-1.69	32150	20231024	35.46	44300	-1.69	20241018	32950	32.17	20240117	44300	-1.69	20241018	32150	35.46	20231024	0.04	N	030200	5000	15644 억		122138806	N	N	462	N	00	N
76	20241018	130408	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	43250	450	2	1.05	30512641450	697746	110.03	43300	44300	43000	55600	30000	42800	43730.31	98.88	278147	30564	43766	43282	42866	42382	41966	43525	42625	15645	12800	5000	33380	50	1	252021685	108999	11.13	0.65	12	0.28	3887.00	66498.00	44300	20241018	-2.37	32150	20231024	34.53	44300	-2.37	20241018	32950	31.26	20240117	44300	-2.37	20241018	32150	34.53	20231024	0.04	N	030200	5000	15644 억		122112192	N	N	462	N	00	N
77	20241018	120413	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	43500	700	2	1.64	26751053900	611056	96.36	43300	44300	43000	55600	30000	42800	43778.41	98.87	261810	42944	43766	43282	42866	42382	41966	43525	42625	15645	12800	5000	33380	50	1	252021685	109629	11.19	0.65	12	0.24	3887.00	66498.00	44300	20241018	-1.81	32150	20231024	35.30	44300	-1.81	20241018	32950	32.02	20240117	44300	-1.81	20241018	32150	35.30	20231024	0.04	N	030200	5000	15644 억		122095855	N	N	462	N	00	N
78	20241018	110412	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	43600	800	2	1.87	22263117150	508186	80.14	43300	44300	43000	55600	30000	42800	43809.01	98.86	246924	63155	43766	43282	42866	42382	41966	43525	42625	15645	12800	5000	33380	50	1	252021685	109881	11.22	0.66	12	0.20	3887.00	66498.00	44300	20241018	-1.58	32150	20231024	35.61	44300	-1.58	20241018	32950	32.32	20240117	44300	-1.58	20241018	32150	35.61	20231024	0.04	N	030200	5000	15644 억		122080969	N	N	462	N	00	N
79	20241018	100407	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	43850	1050	2	2.45	17704975550	404153	63.74	43300	44300	43000	55600	30000	42800	43807.63	98.83	216389	63480	43766	43282	42866	42382	41966	43525	42625	15645	12800	5000	33380	50	1	252021685	110512	11.28	0.66	12	0.16	3887.00	66498.00	44300	20241018	-1.02	32150	20231024	36.39	44300	-1.02	20241018	32950	33.08	20240117	44300	-1.02	20241018	32150	36.39	20231024	0.04	N	030200	5000	15644 억		122050434	N	N	462	N	00	N
80	20241018	090408	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	43350	550	2	1.29	1362436150	31463	4.96	43300	43400	43000	55600	30000	42800	43302.93	98.68	22836	8760	43766	43282	42866	42382	41966	43525	42625	15645	12800	5000	33380	50	1	252021685	109251	11.15	0.65	12	0.01	3887.00	66498.00	43400	20241018	-0.12	32150	20231024	34.84	43400	-0.12	20241018	32950	31.56	20240117	43400	-0.12	20241018	32150	34.84	20231024	0.04	N	030200	5000	15644 억		121856881	N	N	462	N	00	N
81	20241017	160407	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	42800	100	2	0.23	26681821600	623334	49.79	42700	43350	42450	55500	29900	42700	42805.08	98.67	208617	-44974	43966	43332	42066	41432	40166	43650	41750	15645	12800	5000	33300	50	1	252021685	107865	11.01	0.64	12	0.25	3887.00	66498.00	43350	20241017	-1.27	32150	20231024	33.13	43350	-1.27	20241017	32950	29.89	20240117	43350	-1.27	20241017	32150	33.13	20231024	0.04	N	030200	5000	15644 억		121844045	N	N	462	N	00	N
82	20241017	150407	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	42650	-50	5	-0.12	23369018600	545804	43.60	42700	43350	42450	55500	29900	42700	42815.85	98.64	177679	-26560	43966	43332	42066	41432	40166	43650	41750	15645	12800	5000	33300	50	1	252021685	107487	10.97	0.64	12	0.22	3887.00	66498.00	43350	20241017	-1.61	32150	20231024	32.66	43350	-1.61	20241017	32950	29.44	20240117	43350	-1.61	20241017	32150	32.66	20231024	0.04	N	030200	5000	15644 억		121813107	N	N	9880	N	00	N
83	20241017	140408	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	42700	0	3	0.00	20669182900	482521	38.54	42700	43350	42450	55500	29900	42700	42835.92	98.62	148789	-20127	43966	43332	42066	41432	40166	43650	41750	15645	12800	5000	33300	50	1	252021685	107613	10.99	0.64	12	0.19	3887.00	66498.00	43350	20241017	-1.50	32150	20231024	32.81	43350	-1.50	20241017	32950	29.59	20240117	43350	-1.50	20241017	32150	32.81	20231024	0.04	N	030200	5000	15644 억		121784217	N	N	9880	N	00	N
84	20241017	130407	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	42600	-100	5	-0.23	18907100850	441225	35.24	42700	43350	42450	55500	29900	42700	42851.50	98.60	129903	-18263	43966	43332	42066	41432	40166	43650	41750	15645	12800	5000	33300	50	1	252021685	107361	10.96	0.64	12	0.18	3887.00	66498.00	43350	20241017	-1.73	32150	20231024	32.50	43350	-1.73	20241017	32950	29.29	20240117	43350	-1.73	20241017	32150	32.50	20231024	0.04	N	030200	5000	15644 억		121765331	N	N	9880	N	00	N
85	20241017	120409	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	42750	50	2	0.12	16029290000	373745	29.85	42700	43350	42450	55500	29900	42700	42888.49	98.59	110412	643	43966	43332	42066	41432	40166	43650	41750	15645	12800	5000	33300	50	1	252021685	107739	11.00	0.64	12	0.15	3887.00	66498.00	43350	20241017	-1.38	32150	20231024	32.97	43350	-1.38	20241017	32950	29.74	20240117	43350	-1.38	20241017	32150	32.97	20231024	0.04	N	030200	5000	15644 억		121745840	N	N	9880	N	00	N
86	20241017	110408	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	42700	0	3	0.00	13962298250	325360	25.99	42700	43350	42450	55500	29900	42700	42913.62	98.57	91692	4446	43966	43332	42066	41432	40166	43650	41750	15645	12800	5000	33300	50	1	252021685	107613	10.99	0.64	12	0.13	3887.00	66498.00	43350	20241017	-1.50	32150	20231024	32.81	43350	-1.50	20241017	32950	29.59	20240117	43350	-1.50	20241017	32150	32.81	20231024	0.04	N	030200	5000	15644 억		121727120	N	N	9880	N	00	N
87	20241017	100409	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	42550	-150	5	-0.35	11730519250	273022	21.81	42700	43350	42450	55500	29900	42700	42965.82	98.55	69985	3843	43966	43332	42066	41432	40166	43650	41750	15645	12800	5000	33300	50	1	252021685	107235	10.95	0.64	12	0.11	3887.00	66498.00	43350	20241017	-1.85	32150	20231024	32.35	43350	-1.85	20241017	32950	29.14	20240117	43350	-1.85	20241017	32150	32.35	20231024	0.04	N	030200	5000	15644 억		121705413	N	N	9880	N	00	N
88	20241017	090405	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	42550	-150	5	-0.35	884640900	20751	1.66	42700	42700	42450	55500	29900	42700	42630.05	98.50	6813	1806	43966	43332	42066	41432	40166	43650	41750	15645	12800	5000	33300	50	1	252021685	107235	10.95	0.64	12	0.01	3887.00	66498.00	42700	20241016	-0.35	32150	20231024	32.35	42700	0.00	20241016	32950	29.14	20240117	42700	-0.35	20241016	32150	32.35	20231024	0.04	N	030200	5000	15644 억		121642241	N	N	9880	N	00	N
89	20241016	160405	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	42700	1700	2	4.15	52650689250	1249338	292.25	41150	42700	40800	53300	28700	41000	42142.16	98.50	514227	199133	41400	41200	40950	40750	40500	41225	40775	15645	12300	5000	31980	50	1	252021685	107613	10.99	0.64	12	0.50	3887.00	66498.00	42700	20241016	0.00	32150	20231024	32.81	42700	0.00	20241016	32950	29.59	20240117	42700	0.00	20241016	32150	32.81	20231024	0.04	N	030200	5000	15644 억		121635101	N	N	9880	N	00	N
90	20241016	150407	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	42500	1500	2	3.66	41103121400	978629	228.92	41150	42600	40800	53300	28700	41000	42000.72	98.44	448045	161797	41400	41200	40950	40750	40500	41225	40775	15645	12300	5000	31980	50	1	252021685	107109	10.93	0.64	12	0.39	3887.00	66498.00	42600	20241016	-0.23	32150	20231024	32.19	42600	-0.23	20241016	32950	28.98	20240117	42600	-0.23	20241016	32150	32.19	20231024	0.04	N	030200	5000	15644 억		121568919	N	N	368	N	00	N
91	20241016	140406	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	42400	1400	2	3.41	35153905000	838324	196.10	41150	42600	40800	53300	28700	41000	41933.56	98.40	399955	168009	41400	41200	40950	40750	40500	41225	40775	15645	12300	5000	31980	50	1	252021685	106857	10.91	0.64	12	0.33	3887.00	66498.00	42600	20241016	-0.47	32150	20231024	31.88	42600	-0.47	20241016	32950	28.68	20240117	42600	-0.47	20241016	32150	31.88	20231024	0.04	N	030200	5000	15644 억		121520829	N	N	368	N	00	N
92	20241016	130406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	42100	1100	2	2.68	24359842050	583607	136.52	41150	42100	40800	53300	28700	41000	41740.15	98.33	303630	123163	41400	41200	40950	40750	40500	41225	40775	15645	12300	5000	31980	50	1	252021685	106101	10.83	0.63	12	0.23	3887.00	66498.00	42400	20240219	-0.71	32150	20231024	30.95	42400	-0.71	20240219	32950	27.77	20240117	42400	-0.71	20240219	32150	30.95	20231024	0.04	N	030200	5000	15644 억		121424504	N	N	368	N	00	N
93	20241016	120405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41950	950	2	2.32	20425705800	489945	114.61	41150	42100	40800	53300	28700	41000	41689.80	98.29	252562	94596	41400	41200	40950	40750	40500	41225	40775	15645	12300	5000	31980	50	1	252021685	105723	10.79	0.63	12	0.19	3887.00	66498.00	42400	20240219	-1.06	32150	20231024	30.48	42400	-1.06	20240219	32950	27.31	20240117	42400	-1.06	20240219	32150	30.48	20231024	0.04	N	030200	5000	15644 억		121373436	N	N	368	N	00	N
94	20241016	110405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41800	800	2	1.95	17741366550	425780	99.60	41150	42100	40800	53300	28700	41000	41667.93	98.25	214352	75500	41400	41200	40950	40750	40500	41225	40775	15645	12300	5000	31980	50	1	252021685	105345	10.75	0.63	12	0.17	3887.00	66498.00	42400	20240219	-1.42	32150	20231024	30.02	42400	-1.42	20240219	32950	26.86	20240117	42400	-1.42	20240219	32150	30.02	20231024	0.04	N	030200	5000	15644 억		121335226	N	N	368	N	00	N
95	20241016	100405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41800	800	2	1.95	15764392550	378491	88.54	41150	42100	40800	53300	28700	41000	41650.65	98.23	189834	69191	41400	41200	40950	40750	40500	41225	40775	15645	12300	5000	31980	50	1	252021685	105345	10.75	0.63	12	0.15	3887.00	66498.00	42400	20240219	-1.42	32150	20231024	30.02	42400	-1.42	20240219	32950	26.86	20240117	42400	-1.42	20240219	32150	30.02	20231024	0.04	N	030200	5000	15644 억		121310708	N	N	368	N	00	N
96	20241016	090406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41250	250	2	0.61	3564092050	86302	20.19	41150	41500	40800	53300	28700	41000	41297.93	98.11	39022	12907	41400	41200	40950	40750	40500	41225	40775	15645	12300	5000	31980	50	1	252021685	103959	10.61	0.62	12	0.03	3887.00	66498.00	42400	20240219	-2.71	32150	20231024	28.30	42400	-2.71	20240219	32950	25.19	20240117	42400	-2.71	20240219	32150	28.30	20231024	0.04	N	030200	5000	15644 억		121159896	N	N	368	N	00	N
97	20241015	160403	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41000	100	2	0.24	17476724750	427019	81.86	41000	41150	40700	53100	28650	40900	40927.24	98.05	144732	55691	41333	41116	40683	40466	40033	41225	40575	15645	12200	5000	31900	50	1	252021685	103329	10.55	0.62	12	0.17	3887.00	66498.00	42400	20240219	-3.30	32150	20231024	27.53	42400	-3.30	20240219	32950	24.43	20240117	42400	-3.30	20240219	32150	27.53	20231024	0.04	N	030200	5000	15644 억		121083383	N	N	368	N	00	N
98	20241015	150407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40950	50	2	0.12	14445326650	353063	67.68	41000	41150	40700	53100	28650	40900	40914.30	98.07	165292	41001	41333	41116	40683	40466	40033	41225	40575	15645	12200	5000	31900	50	1	252021685	103203	10.54	0.62	12	0.14	3887.00	66498.00	42400	20240219	-3.42	32150	20231024	27.37	42400	-3.42	20240219	32950	24.28	20240117	42400	-3.42	20240219	32150	27.37	20231024	0.04	N	030200	5000	15644 억		121103943	N	N	967	N	00	N
99	20241015	140406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40900	0	3	0.00	11876916100	290298	55.65	41000	41150	40700	53100	28650	40900	40912.84	98.05	143316	34581	41333	41116	40683	40466	40033	41225	40575	15645	12200	5000	31900	50	1	252021685	103077	10.52	0.62	12	0.12	3887.00	66498.00	42400	20240219	-3.54	32150	20231024	27.22	42400	-3.54	20240219	32950	24.13	20240117	42400	-3.54	20240219	32150	27.22	20231024	0.04	N	030200	5000	15644 억		121081967	N	N	967	N	00	N
100	20241015	130406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40950	50	2	0.12	10158497050	248331	47.60	41000	41150	40700	53100	28650	40900	40907.08	98.04	127312	28569	41333	41116	40683	40466	40033	41225	40575	15645	12200	5000	31900	50	1	252021685	103203	10.54	0.62	12	0.10	3887.00	66498.00	42400	20240219	-3.42	32150	20231024	27.37	42400	-3.42	20240219	32950	24.28	20240117	42400	-3.42	20240219	32150	27.37	20231024	0.04	N	030200	5000	15644 억		121065963	N	N	967	N	00	N
101	20241015	120404	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40800	-100	5	-0.24	6184239500	151411	29.03	41000	41050	40700	53100	28650	40900	40844.06	97.99	65446	34919	41333	41116	40683	40466	40033	41225	40575	15645	12200	5000	31900	50	1	252021685	102825	10.50	0.61	12	0.06	3887.00	66498.00	42400	20240219	-3.77	32150	20231024	26.91	42400	-3.77	20240219	32950	23.82	20240117	42400	-3.77	20240219	32150	26.91	20231024	0.04	N	030200	5000	15644 억		121004097	N	N	967	N	00	N
102	20241015	110406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40800	-100	5	-0.24	4471576800	109460	20.98	41000	41050	40700	53100	28650	40900	40851.24	97.97	43944	25220	41333	41116	40683	40466	40033	41225	40575	15645	12200	5000	31900	50	1	252021685	102825	10.50	0.61	12	0.04	3887.00	66498.00	42400	20240219	-3.77	32150	20231024	26.91	42400	-3.77	20240219	32950	23.82	20240117	42400	-3.77	20240219	32150	26.91	20231024	0.04	N	030200	5000	15644 억		120982595	N	N	967	N	00	N
103	20241015	100406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40750	-150	5	-0.37	2978602350	72845	13.96	41000	41050	40700	53100	28650	40900	40889.59	97.95	23699	11836	41333	41116	40683	40466	40033	41225	40575	15645	12200	5000	31900	50	1	252021685	102699	10.48	0.61	12	0.03	3887.00	66498.00	42400	20240219	-3.89	32150	20231024	26.75	42400	-3.89	20240219	32950	23.67	20240117	42400	-3.89	20240219	32150	26.75	20231024	0.04	N	030200	5000	15644 억		120962350	N	N	967	N	00	N
104	20241015	090404	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40900	0	3	0.00	503310200	12282	2.35	41000	41050	40700	53100	28650	40900	40979.50	97.94	3722	70	41333	41116	40683	40466	40033	41225	40575	15645	12200	5000	31900	50	1	252021685	103077	10.52	0.62	12	0.00	3887.00	66498.00	42400	20240219	-3.54	32150	20231024	27.22	42400	-3.54	20240219	32950	24.13	20240117	42400	-3.54	20240219	32150	27.22	20231024	0.04	N	030200	5000	15644 억		120942373	N	N	967	N	00	N
105	20241014	160356	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40900	700	2	1.74	21174535250	521342	114.66	40350	40900	40250	52200	28150	40200	40615.64	97.93	145748	179933	41666	40932	40416	39682	39166	40675	39425	15645	12000	5000	31350	50	1	252021685	103077	10.52	0.62	12	0.21	3887.00	66498.00	42400	20240219	-3.54	32150	20231024	27.22	42400	-3.54	20240219	32950	24.13	20240117	42400	-3.54	20240219	32150	27.22	20231024	0.04	N	030200	5000	15644 억		120938651	N	N	967	N	00	N
106	20241014	150400	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40750	550	2	1.37	18959243200	467092	102.73	40350	40900	40250	52200	28150	40200	40590.20	97.92	131330	168992	41666	40932	40416	39682	39166	40675	39425	15645	12000	5000	31350	50	1	252021685	102699	10.48	0.61	12	0.19	3887.00	66498.00	42400	20240219	-3.89	32150	20231024	26.75	42400	-3.89	20240219	32950	23.67	20240117	42400	-3.89	20240219	32150	26.75	20231024	0.04	N	030200	5000	15644 억		120924233	N	N	43	N	00	N
107	20241014	140400	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40650	450	2	1.12	16866047050	415631	91.41	40350	40900	40250	52200	28150	40200	40579.64	97.90	108079	151628	41666	40932	40416	39682	39166	40675	39425	15645	12000	5000	31350	50	1	252021685	102447	10.46	0.61	12	0.16	3887.00	66498.00	42400	20240219	-4.13	32150	20231024	26.44	42400	-4.13	20240219	32950	23.37	20240117	42400	-4.13	20240219	32150	26.44	20231024	0.04	N	030200	5000	15644 억		120900982	N	N	43	N	00	N
108	20241014	130400	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40650	450	2	1.12	14865099250	366412	80.58	40350	40900	40250	52200	28150	40200	40569.65	97.88	74718	124632	41666	40932	40416	39682	39166	40675	39425	15645	12000	5000	31350	50	1	252021685	102447	10.46	0.61	12	0.15	3887.00	66498.00	42400	20240219	-4.13	32150	20231024	26.44	42400	-4.13	20240219	32950	23.37	20240117	42400	-4.13	20240219	32150	26.44	20231024	0.04	N	030200	5000	15644 억		120867621	N	N	43	N	00	N
109	20241014	120353	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40450	250	2	0.62	12275668400	302624	66.56	40350	40900	40250	52200	28150	40200	40564.45	97.85	48533	104247	41666	40932	40416	39682	39166	40675	39425	15645	12000	5000	31350	50	1	252021685	101943	10.41	0.61	12	0.12	3887.00	66498.00	42400	20240219	-4.60	32150	20231024	25.82	42400	-4.60	20240219	32950	22.76	20240117	42400	-4.60	20240219	32150	25.82	20231024	0.04	N	030200	5000	15644 억		120841436	N	N	43	N	00	N
110	20241014	110358	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40500	300	2	0.75	11207194650	276226	60.75	40350	40900	40250	52200	28150	40200	40572.95	97.85	38843	98248	41666	40932	40416	39682	39166	40675	39425	15645	12000	5000	31350	50	1	252021685	102069	10.42	0.61	12	0.11	3887.00	66498.00	42400	20240219	-4.48	32150	20231024	25.97	42400	-4.48	20240219	32950	22.91	20240117	42400	-4.48	20240219	32150	25.97	20231024	0.04	N	030200	5000	15644 억		120831746	N	N	43	N	00	N
111	20241014	100357	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40550	350	2	0.87	9476425350	233551	51.36	40350	40900	40250	52200	28150	40200	40575.87	97.84	27814	89054	41666	40932	40416	39682	39166	40675	39425	15645	12000	5000	31350	50	1	252021685	102195	10.43	0.61	12	0.09	3887.00	66498.00	42400	20240219	-4.36	32150	20231024	26.13	42400	-4.36	20240219	32950	23.07	20240117	42400	-4.36	20240219	32150	26.13	20231024	0.04	N	030200	5000	15644 억		120820717	N	N	43	N	00	N
112	20241014	090400	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40700	500	2	1.24	4187246700	103470	22.76	40350	40900	40250	52200	28150	40200	40468.98	97.83	22039	48235	41666	40932	40416	39682	39166	40675	39425	15645	12000	5000	31350	50	1	252021685	102573	10.47	0.61	12	0.04	3887.00	66498.00	42400	20240219	-4.01	32150	20231024	26.59	42400	-4.01	20240219	32950	23.52	20240117	42400	-4.01	20240219	32150	26.59	20231024	0.04	N	030200	5000	15644 억		120814942	N	N	43	N	00	N
113	20241011	160351	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40200	-100	5	-0.25	17044841750	423232	85.14	40800	41150	39900	52300	28250	40300	40273.12	97.80	-69579	58910	41366	40832	40566	40032	39766	40700	39900	15645	12000	5000	31430	50	1	252021685	101313	10.34	0.60	12	0.17	3887.00	66498.00	42400	20240219	-5.19	32150	20231024	25.04	42400	-5.19	20240219	32950	22.00	20240117	42400	-5.19	20240219	32150	25.04	20231024	0.04	N	030200	5000	15644 억		120773360	N	N	43	N	00	N
114	20241011	150357	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40050	-250	5	-0.62	15093626950	374660	75.36	40800	41150	39900	52300	28250	40300	40286.20	97.82	-49451	52045	41366	40832	40566	40032	39766	40700	39900	15645	12000	5000	31430	50	1	252021685	100935	10.30	0.60	12	0.15	3887.00	66498.00	42400	20240219	-5.54	32150	20231024	24.57	42400	-5.54	20240219	32950	21.55	20240117	42400	-5.54	20240219	32150	24.57	20231024	0.04	N	030200	5000	15644 억		120793488	N	N	259	N	00	N
115	20241011	140357	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40050	-250	5	-0.62	12778414600	316843	63.73	40800	41150	39900	52300	28250	40300	40330.43	97.81	-61571	30481	41366	40832	40566	40032	39766	40700	39900	15645	12000	5000	31430	50	1	252021685	100935	10.30	0.60	12	0.13	3887.00	66498.00	42400	20240219	-5.54	32150	20231024	24.57	42400	-5.54	20240219	32950	21.55	20240117	42400	-5.54	20240219	32150	24.57	20231024	0.04	N	030200	5000	15644 억		120781368	N	N	259	N	00	N
116	20241011	130359	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40000	-300	5	-0.74	10964825650	271553	54.62	40800	41150	39900	52300	28250	40300	40378.22	97.81	-58621	22701	41366	40832	40566	40032	39766	40700	39900	15645	12000	5000	31430	50	1	252021685	100809	10.29	0.60	12	0.11	3887.00	66498.00	42400	20240219	-5.66	32150	20231024	24.42	42400	-5.66	20240219	32950	21.40	20240117	42400	-5.66	20240219	32150	24.42	20231024	0.04	N	030200	5000	15644 억		120784318	N	N	259	N	00	N
117	20241011	120357	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	39950	-350	5	-0.87	8995740600	222342	44.73	40800	41150	39900	52300	28250	40300	40459.03	97.81	-55397	4696	41366	40832	40566	40032	39766	40700	39900	15645	12000	5000	31430	50	1	252021685	100683	10.28	0.60	12	0.09	3887.00	66498.00	42400	20240219	-5.78	32150	20231024	24.26	42400	-5.78	20240219	32950	21.24	20240117	42400	-5.78	20240219	32150	24.26	20231024	0.04	N	030200	5000	15644 억		120787542	N	N	259	N	00	N
118	20241011	110355	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40200	-100	5	-0.25	7176711200	176952	35.59	40800	41150	40000	52300	28250	40300	40557.39	97.82	-40864	1706	41366	40832	40566	40032	39766	40700	39900	15645	12000	5000	31430	50	1	252021685	101313	10.34	0.60	12	0.07	3887.00	66498.00	42400	20240219	-5.19	32150	20231024	25.04	42400	-5.19	20240219	32950	22.00	20240117	42400	-5.19	20240219	32150	25.04	20231024	0.04	N	030200	5000	15644 억		120802075	N	N	259	N	00	N
119	20241011	100401	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40450	150	2	0.37	4543549500	111459	22.42	40800	41150	40400	52300	28250	40300	40764.31	97.85	-11441	6070	41366	40832	40566	40032	39766	40700	39900	15645	12000	5000	31430	50	1	252021685	101943	10.41	0.61	12	0.04	3887.00	66498.00	42400	20240219	-4.60	32150	20231024	25.82	42400	-4.60	20240219	32950	22.76	20240117	42400	-4.60	20240219	32150	25.82	20231024	0.04	N	030200	5000	15644 억		120831498	N	N	259	N	00	N
120	20241011	090358	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41000	700	2	1.74	1122524400	27455	5.52	40800	41000	40700	52300	28250	40300	40885.97	97.86	1477	9942	41366	40832	40566	40032	39766	40700	39900	15645	12000	5000	31430	50	1	252021685	103329	10.55	0.62	12	0.01	3887.00	66498.00	42400	20240219	-3.30	32150	20231024	27.53	42400	-3.30	20240219	32950	24.43	20240117	42400	-3.30	20240219	32150	27.53	20231024	0.04	N	030200	5000	15644 억		120844416	N	N	259	N	00	N
121	20241010	160404	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40300	150	2	0.37	19900915200	490445	104.05	41000	41100	40300	52100	28150	40150	40578.36	97.79	-24170	24122	41316	40732	40366	39782	39416	40550	39600	15645	11950	5000	31310	50	1	252021685	101565	10.37	0.61	12	0.19	3887.00	66498.00	42400	20240219	-4.95	32150	20231024	25.35	42400	-4.95	20240219	32950	22.31	20240117	42400	-4.95	20240219	32150	25.35	20231024	0.04	N	030200	5000	15644 억		120756287	N	N	259	N	00	N
122	20241010	150410	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40400	250	2	0.62	14039560550	345062	73.21	41000	41100	40400	52100	28150	40150	40687.07	97.83	34571	4322	41316	40732	40366	39782	39416	40550	39600	15645	11950	5000	31310	50	1	252021685	101817	10.39	0.61	12	0.14	3887.00	66498.00	42400	20240219	-4.72	32150	20231024	25.66	42400	-4.72	20240219	32950	22.61	20240117	42400	-4.72	20240219	32150	25.66	20231024	0.04	N	030200	5000	15644 억		120815028	N	N	57	N	00	N
123	20241010	140407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40650	500	2	1.25	11716877750	287785	61.06	41000	41100	40400	52100	28150	40150	40714.00	97.81	9151	-11935	41316	40732	40366	39782	39416	40550	39600	15645	11950	5000	31310	50	1	252021685	102447	10.46	0.61	12	0.11	3887.00	66498.00	42400	20240219	-4.13	32150	20231024	26.44	42400	-4.13	20240219	32950	23.37	20240117	42400	-4.13	20240219	32150	26.44	20231024	0.04	N	030200	5000	15644 억		120789608	N	N	57	N	00	N
124	20241010	130406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40700	550	2	1.37	10754799500	264107	56.03	41000	41100	40400	52100	28150	40150	40721.37	97.81	4427	-20287	41316	40732	40366	39782	39416	40550	39600	15645	11950	5000	31310	50	1	252021685	102573	10.47	0.61	12	0.10	3887.00	66498.00	42400	20240219	-4.01	32150	20231024	26.59	42400	-4.01	20240219	32950	23.52	20240117	42400	-4.01	20240219	32150	26.59	20231024	0.04	N	030200	5000	15644 억		120784884	N	N	57	N	00	N
125	20241010	120406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40800	650	2	1.62	9583376750	235324	49.93	41000	41100	40400	52100	28150	40150	40724.18	97.81	51	-24825	41316	40732	40366	39782	39416	40550	39600	15645	11950	5000	31310	50	1	252021685	102825	10.50	0.61	12	0.09	3887.00	66498.00	42400	20240219	-3.77	32150	20231024	26.91	42400	-3.77	20240219	32950	23.82	20240117	42400	-3.77	20240219	32150	26.91	20231024	0.04	N	030200	5000	15644 억		120780508	N	N	57	N	00	N
126	20241010	110405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40700	550	2	1.37	7622681950	187225	39.72	41000	41100	40400	52100	28150	40150	40714.02	97.80	-2915	-27847	41316	40732	40366	39782	39416	40550	39600	15645	11950	5000	31310	50	1	252021685	102573	10.47	0.61	12	0.07	3887.00	66498.00	42400	20240219	-4.01	32150	20231024	26.59	42400	-4.01	20240219	32950	23.52	20240117	42400	-4.01	20240219	32150	26.59	20231024	0.04	N	030200	5000	15644 억		120777542	N	N	57	N	00	N
127	20241010	100406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40650	500	2	1.25	6043019200	148402	31.49	41000	41100	40400	52100	28150	40150	40720.60	97.80	-7728	-30528	41316	40732	40366	39782	39416	40550	39600	15645	11950	5000	31310	50	1	252021685	102447	10.46	0.61	12	0.06	3887.00	66498.00	42400	20240219	-4.13	32150	20231024	26.44	42400	-4.13	20240219	32950	23.37	20240117	42400	-4.13	20240219	32150	26.44	20231024	0.04	N	030200	5000	15644 억		120772729	N	N	57	N	00	N
128	20241010	090405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40600	450	2	1.12	2350709050	57492	12.20	41000	41100	40400	52100	28150	40150	40887.59	97.81	515	-8090	41316	40732	40366	39782	39416	40550	39600	15645	11950	5000	31310	50	1	252021685	102321	10.45	0.61	12	0.02	3887.00	66498.00	42400	20240219	-4.25	32150	20231024	26.28	42400	-4.25	20240219	32950	23.22	20240117	42400	-4.25	20240219	32150	26.28	20231024	0.04	N	030200	5000	15644 억		120780972	N	N	57	N	00	N
129	20241008	160404	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40150	-900	5	-2.19	18949720050	470846	107.19	40800	40950	40000	53300	28750	41050	40246.17	97.81	203979	153123	41650	41350	40750	40450	39850	41500	40600	15645	12250	5000	32010	50	1	252021685	101187	10.33	0.60	12	0.19	3887.00	66498.00	42400	20240219	-5.31	32150	20231024	24.88	42400	-5.31	20240219	32950	21.85	20240117	42400	-5.31	20240219	32150	24.88	20231024	0.05	N	030200	5000	15644 억		120783811	N	N	57	N	00	N
130	20241008	150406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40200	-850	5	-2.07	16941755000	420882	95.82	40800	40950	40000	53300	28750	41050	40252.98	97.80	197597	146017	41650	41350	40750	40450	39850	41500	40600	15645	12250	5000	32010	50	1	252021685	101313	10.34	0.60	12	0.17	3887.00	66498.00	42400	20240219	-5.19	32150	20231024	25.04	42400	-5.19	20240219	32950	22.00	20240117	42400	-5.19	20240219	32150	25.04	20231024	0.05	N	030200	5000	15644 억		120777429	N	N	101	N	00	N
131	20241008	140406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40250	-800	5	-1.95	13930959400	346019	78.77	40800	40950	40000	53300	28750	41050	40260.68	97.76	143854	113639	41650	41350	40750	40450	39850	41500	40600	15645	12250	5000	32010	50	1	252021685	101439	10.36	0.61	12	0.14	3887.00	66498.00	42400	20240219	-5.07	32150	20231024	25.19	42400	-5.07	20240219	32950	22.15	20240117	42400	-5.07	20240219	32150	25.19	20231024	0.05	N	030200	5000	15644 억		120723686	N	N	101	N	00	N
132	20241008	130405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40150	-900	5	-2.19	11568058550	287244	65.39	40800	40950	40000	53300	28750	41050	40272.59	97.73	111801	76153	41650	41350	40750	40450	39850	41500	40600	15645	12250	5000	32010	50	1	252021685	101187	10.33	0.60	12	0.11	3887.00	66498.00	42400	20240219	-5.31	32150	20231024	24.88	42400	-5.31	20240219	32950	21.85	20240117	42400	-5.31	20240219	32150	24.88	20231024	0.05	N	030200	5000	15644 억		120691633	N	N	101	N	00	N
133	20241008	120404	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40050	-1000	5	-2.44	8533615550	211627	48.18	40800	40950	40000	53300	28750	41050	40323.85	97.71	78418	41234	41650	41350	40750	40450	39850	41500	40600	15645	12250	5000	32010	50	1	252021685	100935	10.30	0.60	12	0.08	3887.00	66498.00	42400	20240219	-5.54	32150	20231024	24.57	42400	-5.54	20240219	32950	21.55	20240117	42400	-5.54	20240219	32150	24.57	20231024	0.05	N	030200	5000	15644 억		120658250	N	N	101	N	00	N
134	20241008	110404	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40200	-850	5	-2.07	6071808700	150210	34.20	40800	40950	40150	53300	28750	41050	40422.13	97.69	52557	23674	41650	41350	40750	40450	39850	41500	40600	15645	12250	5000	32010	50	1	252021685	101313	10.34	0.60	12	0.06	3887.00	66498.00	42400	20240219	-5.19	32150	20231024	25.04	42400	-5.19	20240219	32950	22.00	20240117	42400	-5.19	20240219	32150	25.04	20231024	0.05	N	030200	5000	15644 억		120632389	N	N	101	N	00	N
135	20241008	100406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40400	-650	5	-1.58	3438239700	84776	19.30	40800	40950	40350	53300	28750	41050	40556.76	97.67	38002	15846	41650	41350	40750	40450	39850	41500	40600	15645	12250	5000	32010	50	1	252021685	101817	10.39	0.61	12	0.03	3887.00	66498.00	42400	20240219	-4.72	32150	20231024	25.66	42400	-4.72	20240219	32950	22.61	20240117	42400	-4.72	20240219	32150	25.66	20231024	0.05	N	030200	5000	15644 억		120617834	N	N	101	N	00	N
136	20241008	090404	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40650	-400	5	-0.97	627532150	15419	3.51	40800	40950	40400	53300	28750	41050	40698.63	97.66	18338	252	41650	41350	40750	40450	39850	41500	40600	15645	12250	5000	32010	50	1	252021685	102447	10.46	0.61	12	0.01	3887.00	66498.00	42400	20240219	-4.13	32150	20231024	26.44	42400	-4.13	20240219	32950	23.37	20240117	42400	-4.13	20240219	32150	26.44	20231024	0.05	N	030200	5000	15644 억		120598170	N	N	101	N	00	N
137	20241007	160403	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	41050	250	2	0.61	17831659850	437895	82.01	40650	41050	40150	53000	28600	40800	40721.20	97.62	81061	51027	41666	41232	40466	40032	39266	41450	40250	15645	12200	5000	31820	50	1	252021685	103455	10.56	0.62	12	0.17	3887.00	66498.00	42400	20240219	-3.18	32150	20231024	27.68	42400	-3.18	20240219	32950	24.58	20240117	42400	-3.18	20240219	32150	27.68	20231024	0.05	N	030200	5000	15644 억		120545404	N	N	101	N	00	N
138	20241007	150356	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40950	150	2	0.37	14638576000	360022	67.43	40650	41000	40150	53000	28600	40800	40660.22	97.63	102907	30512	41666	41232	40466	40032	39266	41450	40250	15645	12200	5000	31820	50	1	252021685	103203	10.54	0.62	12	0.14	3887.00	66498.00	42400	20240219	-3.42	32150	20231024	27.37	42400	-3.42	20240219	32950	24.28	20240117	42400	-3.42	20240219	32150	27.37	20231024	0.05	N	030200	5000	15644 억		120567250	N	N	114	N	00	N
139	20241007	140413	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40850	50	2	0.12	11439031000	281782	52.77	40650	40950	40150	53000	28600	40800	40595.31	97.60	56528	14390	41666	41232	40466	40032	39266	41450	40250	15645	12200	5000	31820	50	1	252021685	102951	10.51	0.61	12	0.11	3887.00	66498.00	42400	20240219	-3.66	32150	20231024	27.06	42400	-3.66	20240219	32950	23.98	20240117	42400	-3.66	20240219	32150	27.06	20231024	0.05	N	030200	5000	15644 억		120520871	N	N	114	N	00	N
140	20241007	130357	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40750	-50	5	-0.12	8990637100	221838	41.55	40650	40950	40150	53000	28600	40800	40527.93	97.58	38027	7125	41666	41232	40466	40032	39266	41450	40250	15645	12200	5000	31820	50	1	252021685	102699	10.48	0.61	12	0.09	3887.00	66498.00	42400	20240219	-3.89	32150	20231024	26.75	42400	-3.89	20240219	32950	23.67	20240117	42400	-3.89	20240219	32150	26.75	20231024	0.05	N	030200	5000	15644 억		120502370	N	N	114	N	00	N
141	20241007	120422	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40650	-150	5	-0.37	7369459900	182026	34.09	40650	40800	40150	53000	28600	40800	40485.74	97.57	23793	-2510	41666	41232	40466	40032	39266	41450	40250	15645	12200	5000	31820	50	1	252021685	102447	10.46	0.61	12	0.07	3887.00	66498.00	42400	20240219	-4.13	32150	20231024	26.44	42400	-4.13	20240219	32950	23.37	20240117	42400	-4.13	20240219	32150	26.44	20231024	0.05	N	030200	5000	15644 억		120488136	N	N	114	N	00	N
142	20241007	110354	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40450	-350	5	-0.86	6040214950	149281	27.96	40650	40800	40150	53000	28600	40800	40462.03	97.57	20223	992	41666	41232	40466	40032	39266	41450	40250	15645	12200	5000	31820	50	1	252021685	101943	10.41	0.61	12	0.06	3887.00	66498.00	42400	20240219	-4.60	32150	20231024	25.82	42400	-4.60	20240219	32950	22.76	20240117	42400	-4.60	20240219	32150	25.82	20231024	0.05	N	030200	5000	15644 억		120484566	N	N	114	N	00	N
143	20241007	100353	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40400	-400	5	-0.98	4057659250	100351	18.79	40650	40800	40150	53000	28600	40800	40434.63	97.56	10948	-1643	41666	41232	40466	40032	39266	41450	40250	15645	12200	5000	31820	50	1	252021685	101817	10.39	0.61	12	0.04	3887.00	66498.00	42400	20240219	-4.72	32150	20231024	25.66	42400	-4.72	20240219	32950	22.61	20240117	42400	-4.72	20240219	32150	25.66	20231024	0.05	N	030200	5000	15644 억		120475291	N	N	114	N	00	N
144	20241007	090332	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40350	-450	5	-1.10	1325251600	32718	6.13	40650	40800	40150	53000	28600	40800	40505.19	97.55	-1043	-6931	41666	41232	40466	40032	39266	41450	40250	15645	12200	5000	31820	50	1	252021685	101691	10.38	0.61	12	0.01	3887.00	66498.00	42400	20240219	-4.83	32150	20231024	25.51	42400	-4.83	20240219	32950	22.46	20240117	42400	-4.83	20240219	32150	25.51	20231024	0.05	N	030200	5000	15644 억		120463300	N	N	114	N	00	N
145	20241004	160342	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40800	1050	2	2.64	21522809250	533428	77.37	40100	40900	39700	51600	27850	39750	40347.94	97.52	170110	4766	40283	40016	39683	39416	39083	40050	39450	15645	11850	5000	31000	50	1	252021685	102825	10.50	0.61	12	0.21	3887.00	66498.00	42400	20240219	-3.77	32150	20231024	26.91	42400	-3.77	20240219	32950	23.82	20240117	42400	-3.77	20240219	32150	26.91	20231024	0.06	N	030200	5000	15644 억		120429203	N	N	114	N	00	N
146	20241004	150343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40800	1050	2	2.64	18151008600	450794	65.39	40100	40850	39700	51600	27850	39750	40264.53	97.53	180199	7168	40283	40016	39683	39416	39083	40050	39450	15645	11850	5000	31000	50	1	252021685	102825	10.50	0.61	12	0.18	3887.00	66498.00	42400	20240219	-3.77	32150	20231024	26.91	42400	-3.77	20240219	32950	23.82	20240117	42400	-3.77	20240219	32150	26.91	20231024	0.06	N	030200	5000	15644 억		120439292	N	N	23	N	00	N
147	20241004	140344	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40500	750	2	1.89	14154927300	352647	51.15	40100	40550	39700	51600	27850	39750	40139.08	97.49	136330	-4529	40283	40016	39683	39416	39083	40050	39450	15645	11850	5000	31000	50	1	252021685	102069	10.42	0.61	12	0.14	3887.00	66498.00	42400	20240219	-4.48	32150	20231024	25.97	42400	-4.48	20240219	32950	22.91	20240117	42400	-4.48	20240219	32150	25.97	20231024	0.06	N	030200	5000	15644 억		120395423	N	N	23	N	00	N
148	20241004	130343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40150	400	2	1.01	11578273800	288786	41.89	40100	40300	39700	51600	27850	39750	40092.92	97.46	96199	-5576	40283	40016	39683	39416	39083	40050	39450	15645	11850	5000	31000	50	1	252021685	101187	10.33	0.60	12	0.11	3887.00	66498.00	42400	20240219	-5.31	32150	20231024	24.88	42400	-5.31	20240219	32950	21.85	20240117	42400	-5.31	20240219	32150	24.88	20231024	0.06	N	030200	5000	15644 억		120355292	N	N	23	N	00	N
149	20241004	120342	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40150	400	2	1.01	9516363700	237480	34.45	40100	40250	39700	51600	27850	39750	40072.27	97.43	62960	-3853	40283	40016	39683	39416	39083	40050	39450	15645	11850	5000	31000	50	1	252021685	101187	10.33	0.60	12	0.09	3887.00	66498.00	42400	20240219	-5.31	32150	20231024	24.88	42400	-5.31	20240219	32950	21.85	20240117	42400	-5.31	20240219	32150	24.88	20231024	0.06	N	030200	5000	15644 억		120322053	N	N	23	N	00	N
150	20241004	110343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40100	350	2	0.88	7421827700	185249	26.87	40100	40250	39700	51600	27850	39750	40064.06	97.43	51841	-2979	40283	40016	39683	39416	39083	40050	39450	15645	11850	5000	31000	50	1	252021685	101061	10.32	0.60	12	0.07	3887.00	66498.00	42400	20240219	-5.42	32150	20231024	24.73	42400	-5.42	20240219	32950	21.70	20240117	42400	-5.42	20240219	32150	24.73	20231024	0.06	N	030200	5000	15644 억		120310934	N	N	23	N	00	N
151	20241004	100341	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	40150	400	2	1.01	5580588550	139382	20.22	40100	40250	39700	51600	27850	39750	40038.09	97.42	39417	-11002	40283	40016	39683	39416	39083	40050	39450	15645	11850	5000	31000	50	1	252021685	101187	10.33	0.60	12	0.06	3887.00	66498.00	42400	20240219	-5.31	32150	20231024	24.88	42400	-5.31	20240219	32950	21.85	20240117	42400	-5.31	20240219	32150	24.88	20231024	0.06	N	030200	5000	15644 억		120298510	N	N	23	N	00	N
152	20241004	090339	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	39850	100	2	0.25	1481344000	37026	5.37	40100	40200	39750	51600	27850	39750	40008.21	97.39	8658	-8941	40283	40016	39683	39416	39083	40050	39450	15645	11850	5000	31000	50	1	252021685	100431	10.25	0.60	12	0.01	3887.00	66498.00	42400	20240219	-6.01	32150	20231024	23.95	42400	-6.01	20240219	32950	20.94	20240117	42400	-6.01	20240219	32150	23.95	20231024	0.06	N	030200	5000	15644 억		120267751	N	N	23	N	00	N
153	20241002	160339	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	39750	-450	5	-1.12	27321230700	688262	78.77	39750	39950	39350	52200	28150	40200	39695.92	97.34	89152	167660	42200	41200	40650	39650	39100	40925	39375	15645	12000	5000	31350	50	1	252021685	100179	10.23	0.60	12	0.27	3887.00	66498.00	42400	20240219	-6.25	32150	20231024	23.64	42400	-6.25	20240219	32950	20.64	20240117	42400	-6.25	20240219	32150	23.64	20231024	0.05	N	030200	5000	15644 억		120207651	N	N	23	N	00	N
154	20241002	150345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	39700	-500	5	-1.24	22604500450	569551	65.18	39750	39950	39350	52200	28150	40200	39688.23	97.33	76679	111190	42200	41200	40650	39650	39100	40925	39375	15645	12000	5000	31350	50	1	252021685	100053	10.21	0.60	12	0.23	3887.00	66498.00	42400	20240219	-6.37	32150	20231024	23.48	42400	-6.37	20240219	32950	20.49	20240117	42400	-6.37	20240219	32150	23.48	20231024	0.05	N	030200	5000	15644 억		120195178	N	N	117	N	00	N
155	20241002	140342	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	39800	-400	5	-1.00	20579997400	518639	59.36	39750	39950	39350	52200	28150	40200	39680.72	97.33	71282	102007	42200	41200	40650	39650	39100	40925	39375	15645	12000	5000	31350	50	1	252021685	100305	10.24	0.60	12	0.21	3887.00	66498.00	42400	20240219	-6.13	32150	20231024	23.79	42400	-6.13	20240219	32950	20.79	20240117	42400	-6.13	20240219	32150	23.79	20231024	0.05	N	030200	5000	15644 억		120189781	N	N	117	N	00	N
156	20241002	130342	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	39750	-450	5	-1.12	17921835350	451773	51.70	39750	39950	39350	52200	28150	40200	39669.94	97.32	67166	90968	42200	41200	40650	39650	39100	40925	39375	15645	12000	5000	31350	50	1	252021685	100179	10.23	0.60	12	0.18	3887.00	66498.00	42400	20240219	-6.25	32150	20231024	23.64	42400	-6.25	20240219	32950	20.64	20240117	42400	-6.25	20240219	32150	23.64	20231024	0.05	N	030200	5000	15644 억		120185665	N	N	117	N	00	N
157	20241002	120339	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	39700	-500	5	-1.24	14802394200	373227	42.71	39750	39950	39350	52200	28150	40200	39660.49	97.32	57320	73650	42200	41200	40650	39650	39100	40925	39375	15645	12000	5000	31350	50	1	252021685	100053	10.21	0.60	12	0.15	3887.00	66498.00	42400	20240219	-6.37	32150	20231024	23.48	42400	-6.37	20240219	32950	20.49	20240117	42400	-6.37	20240219	32150	23.48	20231024	0.05	N	030200	5000	15644 억		120175819	N	N	117	N	00	N
158	20241002	110335	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	39650	-550	5	-1.37	10024849250	252854	28.94	39750	39950	39350	52200	28150	40200	39646.67	97.27	-691	10858	42200	41200	40650	39650	39100	40925	39375	15645	12000	5000	31350	50	1	252021685	99927	10.20	0.60	12	0.10	3887.00	66498.00	42400	20240219	-6.49	32150	20231024	23.33	42400	-6.49	20240219	32950	20.33	20240117	42400	-6.49	20240219	32150	23.33	20231024	0.05	N	030200	5000	15644 억		120117808	N	N	117	N	00	N
159	20241002	100335	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	39700	-500	5	-1.24	6868156450	173184	19.82	39750	39950	39350	52200	28150	40200	39657.98	97.26	-16961	-10226	42200	41200	40650	39650	39100	40925	39375	15645	12000	5000	31350	50	1	252021685	100053	10.21	0.60	12	0.07	3887.00	66498.00	42400	20240219	-6.37	32150	20231024	23.48	42400	-6.37	20240219	32950	20.49	20240117	42400	-6.37	20240219	32150	23.48	20231024	0.05	N	030200	5000	15644 억		120101538	N	N	117	N	00	N
160	20241002	090333	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	39850	-350	5	-0.87	2892222550	72924	8.35	39750	39950	39350	52200	28150	40200	39660.38	97.25	-19560	-13813	42200	41200	40650	39650	39100	40925	39375	15645	12000	5000	31350	50	1	252021685	100431	10.25	0.60	12	0.03	3887.00	66498.00	42400	20240219	-6.01	32150	20231024	23.95	42400	-6.01	20240219	32950	20.94	20240117	42400	-6.01	20240219	32150	23.95	20231024	0.05	N	030200	5000	15644 억		120098939	N	N	117	N	00	N