KissMeData/017670/price/prices-20240201.csv at 58129ce5a80a00d4cb7d2fd0ff425fea69e7f3d5

Files

2024-11-17 15:27:48 +09:00

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160319	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52700	200	2	0.38	35637721300	677191	171.68	52500	53100	52200	68200	36800	52500	52625.79	87.49	-98355	192051	52900	52700	52400	52200	51900	52800	52300	305	15700	100	40950	100	1	214790053	113194	12.64	1.02	12	0.32	4169.00	51889.00	53700	20240220	-1.86	43300	20230710	21.71	53700	-1.86	20240220	48800	7.99	20240108	53700	-1.86	20240220	43300	21.71	20230710	0.08	N	017670	100	304 억	92078319	N	N	71	N	N
3	20240229	150319	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52500	0	3	0.00	18638241400	354521	89.88	52500	53100	52200	68200	36800	52500	52573.03	87.71	131028	116539	52900	52700	52400	52200	51900	52800	52300	305	15700	100	40950	100	1	214790053	112765	12.59	1.01	12	0.17	4169.00	51889.00	53700	20240220	-2.23	43300	20230710	21.25	53700	-2.23	20240220	48800	7.58	20240108	53700	-2.23	20240220	43300	21.25	20230710	0.08	N	017670	100	304 억	92307702	N	N	694	N	N
4	20240229	140320	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52700	200	2	0.38	15783205600	300204	76.11	52500	53100	52200	68200	36800	52500	52574.94	87.69	111051	90890	52900	52700	52400	52200	51900	52800	52300	305	15700	100	40950	100	1	214790053	113194	12.64	1.02	12	0.14	4169.00	51889.00	53700	20240220	-1.86	43300	20230710	21.71	53700	-1.86	20240220	48800	7.99	20240108	53700	-1.86	20240220	43300	21.71	20230710	0.08	N	017670	100	304 억	92287725	N	N	694	N	N
5	20240229	130320	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52700	200	2	0.38	13427782200	255476	64.77	52500	53100	52200	68200	36800	52500	52559.86	87.68	106000	76970	52900	52700	52400	52200	51900	52800	52300	305	15700	100	40950	100	1	214790053	113194	12.64	1.02	12	0.12	4169.00	51889.00	53700	20240220	-1.86	43300	20230710	21.71	53700	-1.86	20240220	48800	7.99	20240108	53700	-1.86	20240220	43300	21.71	20230710	0.08	N	017670	100	304 억	92282674	N	N	694	N	N
6	20240229	120320	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52600	100	2	0.19	11318323100	215347	54.59	52500	53100	52200	68200	36800	52500	52558.54	87.67	95218	67326	52900	52700	52400	52200	51900	52800	52300	305	15700	100	40950	100	1	214790053	112980	12.62	1.01	12	0.10	4169.00	51889.00	53700	20240220	-2.05	43300	20230710	21.48	53700	-2.05	20240220	48800	7.79	20240108	53700	-2.05	20240220	43300	21.48	20230710	0.08	N	017670	100	304 억	92271892	N	N	694	N	N
7	20240229	110321	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52700	200	2	0.38	9195927100	174996	44.36	52500	53100	52200	68200	36800	52500	52549.36	87.66	87232	54434	52900	52700	52400	52200	51900	52800	52300	305	15700	100	40950	100	1	214790053	113194	12.64	1.02	12	0.08	4169.00	51889.00	53700	20240220	-1.86	43300	20230710	21.71	53700	-1.86	20240220	48800	7.99	20240108	53700	-1.86	20240220	43300	21.71	20230710	0.08	N	017670	100	304 억	92263906	N	N	694	N	N
8	20240229	100321	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52300	-200	5	-0.38	6260810200	118997	30.17	52500	53100	52200	68200	36800	52500	52613.20	87.65	75526	40735	52900	52700	52400	52200	51900	52800	52300	305	15700	100	40950	100	1	214790053	112335	12.54	1.01	12	0.06	4169.00	51889.00	53700	20240220	-2.61	43300	20230710	20.79	53700	-2.61	20240220	48800	7.17	20240108	53700	-2.61	20240220	43300	20.79	20230710	0.08	N	017670	100	304 억	92252200	N	N	694	N	N
9	20240229	090319	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52800	300	2	0.57	2424943500	45911	11.64	52500	53100	52500	68200	36800	52500	52818.54	87.63	55079	28552	52900	52700	52400	52200	51900	52800	52300	305	15700	100	40950	100	1	214790053	113409	12.66	1.02	12	0.02	4169.00	51889.00	53700	20240220	-1.68	43300	20230710	21.94	53700	-1.68	20240220	48800	8.20	20240108	53700	-1.68	20240220	43300	21.94	20230710	0.08	N	017670	100	304 억	92231753	N	N	694	N	N
10	20240228	160301	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52500	200	2	0.38	16425280700	313268	79.05	52200	52600	52100	67900	36700	52300	52432.04	87.66	160473	-7290	53366	52832	52466	51932	51566	52650	51750	305	15600	100	40790	100	1	214790053	112765	12.59	1.01	12	0.15	4169.00	51889.00	53700	20240220	-2.23	43300	20230710	21.25	53700	-2.23	20240220	48800	7.58	20240108	53700	-2.23	20240220	43300	21.25	20230710	0.07	N	017670	100	304 억	92257953	N	N	694	N	N
11	20240228	150304	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52300	0	3	0.00	14471956300	276044	69.65	52200	52600	52100	67900	36700	52300	52426.27	87.57	67086	-16989	53366	52832	52466	51932	51566	52650	51750	305	15600	100	40790	100	1	214790053	112335	12.54	1.01	12	0.13	4169.00	51889.00	53700	20240220	-2.61	43300	20230710	20.79	53700	-2.61	20240220	48800	7.17	20240108	53700	-2.61	20240220	43300	20.79	20230710	0.07	N	017670	100	304 억	92164566	N	N	2172	N	N
12	20240228	140320	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52400	100	2	0.19	12304170200	234649	59.21	52200	52600	52100	67900	36700	52300	52436.49	87.56	54344	-11414	53366	52832	52466	51932	51566	52650	51750	305	15600	100	40790	100	1	214790053	112550	12.57	1.01	12	0.11	4169.00	51889.00	53700	20240220	-2.42	43300	20230710	21.02	53700	-2.42	20240220	48800	7.38	20240108	53700	-2.42	20240220	43300	21.02	20230710	0.07	N	017670	100	304 억	92151824	N	N	2172	N	N
13	20240228	130320	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52400	100	2	0.19	10509297100	200395	50.56	52200	52600	52100	67900	36700	52300	52442.91	87.55	46043	-3154	53366	52832	52466	51932	51566	52650	51750	305	15600	100	40790	100	1	214790053	112550	12.57	1.01	12	0.09	4169.00	51889.00	53700	20240220	-2.42	43300	20230710	21.02	53700	-2.42	20240220	48800	7.38	20240108	53700	-2.42	20240220	43300	21.02	20230710	0.07	N	017670	100	304 억	92143523	N	N	2172	N	N
14	20240228	120322	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52600	300	2	0.57	8559277100	163194	41.18	52200	52600	52100	67900	36700	52300	52448.48	87.54	37092	2492	53366	52832	52466	51932	51566	52650	51750	305	15600	100	40790	100	1	214790053	112980	12.62	1.01	12	0.08	4169.00	51889.00	53700	20240220	-2.05	43300	20230710	21.48	53700	-2.05	20240220	48800	7.79	20240108	53700	-2.05	20240220	43300	21.48	20230710	0.07	N	017670	100	304 억	92134572	N	N	2172	N	N
15	20240228	110307	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52500	200	2	0.38	7428332000	141655	35.74	52200	52600	52100	67900	36700	52300	52439.61	87.53	29795	9090	53366	52832	52466	51932	51566	52650	51750	305	15600	100	40790	100	1	214790053	112765	12.59	1.01	12	0.07	4169.00	51889.00	53700	20240220	-2.23	43300	20230710	21.25	53700	-2.23	20240220	48800	7.58	20240108	53700	-2.23	20240220	43300	21.25	20230710	0.07	N	017670	100	304 억	92127275	N	N	2172	N	N
16	20240228	100318	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52300	0	3	0.00	4317522500	82395	20.79	52200	52600	52100	67900	36700	52300	52400.30	87.52	10592	-2514	53366	52832	52466	51932	51566	52650	51750	305	15600	100	40790	100	1	214790053	112335	12.54	1.01	12	0.04	4169.00	51889.00	53700	20240220	-2.61	43300	20230710	20.79	53700	-2.61	20240220	48800	7.17	20240108	53700	-2.61	20240220	43300	20.79	20230710	0.07	N	017670	100	304 억	92108072	N	N	2172	N	N
17	20240228	090319	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52300	0	3	0.00	739632900	14165	3.57	52200	52400	52100	67900	36700	52300	52215.51	87.51	5265	4257	53366	52832	52466	51932	51566	52650	51750	305	15600	100	40790	100	1	214790053	112335	12.54	1.01	12	0.01	4169.00	51889.00	53700	20240220	-2.61	43300	20230710	20.79	53700	-2.61	20240220	48800	7.17	20240108	53700	-2.61	20240220	43300	20.79	20230710	0.07	N	017670	100	304 억	92102745	N	N	2172	N	N
18	20240227	160320	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52300	-600	5	-1.13	18454485200	352061	88.16	53000	53000	52100	68700	37100	52900	52418.58	87.50	-35559	-42537	53366	53132	52666	52432	51966	53250	52550	305	15800	100	41260	100	1	214790053	112335	12.54	1.01	12	0.16	4169.00	51889.00	53700	20240220	-2.61	43300	20230710	20.79	53700	-2.61	20240220	48800	7.17	20240108	53700	-2.61	20240220	43300	20.79	20230710	0.07	N	017670	100	304 억	92096291	N	N	2172	N	N
19	20240227	150320	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52200	-700	5	-1.32	14786933100	281914	70.59	53000	53000	52100	68700	37100	52900	52451.92	87.51	-26695	-41386	53366	53132	52666	52432	51966	53250	52550	305	15800	100	41260	100	1	214790053	112120	12.52	1.01	12	0.13	4169.00	51889.00	53700	20240220	-2.79	43300	20230710	20.55	53700	-2.79	20240220	48800	6.97	20240108	53700	-2.79	20240220	43300	20.55	20230710	0.07	N	017670	100	304 억	92105155	N	N	411	N	N
20	20240227	140320	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52300	-600	5	-1.13	11229196200	213839	53.55	53000	53000	52300	68700	37100	52900	52512.38	87.53	-11810	-30215	53366	53132	52666	52432	51966	53250	52550	305	15800	100	41260	100	1	214790053	112335	12.54	1.01	12	0.10	4169.00	51889.00	53700	20240220	-2.61	43300	20230710	20.79	53700	-2.61	20240220	48800	7.17	20240108	53700	-2.61	20240220	43300	20.79	20230710	0.07	N	017670	100	304 억	92120040	N	N	411	N	N
21	20240227	130259	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52500	-400	5	-0.76	8316782300	158278	39.63	53000	53000	52300	68700	37100	52900	52545.40	87.54	-2484	-25102	53366	53132	52666	52432	51966	53250	52550	305	15800	100	41260	100	1	214790053	112765	12.59	1.01	12	0.07	4169.00	51889.00	53700	20240220	-2.23	43300	20230710	21.25	53700	-2.23	20240220	48800	7.58	20240108	53700	-2.23	20240220	43300	21.25	20230710	0.07	N	017670	100	304 억	92129366	N	N	411	N	N
22	20240227	120321	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52500	-400	5	-0.76	7414485600	141098	35.33	53000	53000	52300	68700	37100	52900	52548.47	87.53	-3902	-25976	53366	53132	52666	52432	51966	53250	52550	305	15800	100	41260	100	1	214790053	112765	12.59	1.01	12	0.07	4169.00	51889.00	53700	20240220	-2.23	43300	20230710	21.25	53700	-2.23	20240220	48800	7.58	20240108	53700	-2.23	20240220	43300	21.25	20230710	0.07	N	017670	100	304 억	92127948	N	N	411	N	N
23	20240227	110320	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52500	-400	5	-0.76	5219056900	99262	24.86	53000	53000	52300	68700	37100	52900	52578.58	87.54	6225	-11500	53366	53132	52666	52432	51966	53250	52550	305	15800	100	41260	100	1	214790053	112765	12.59	1.01	12	0.05	4169.00	51889.00	53700	20240220	-2.23	43300	20230710	21.25	53700	-2.23	20240220	48800	7.58	20240108	53700	-2.23	20240220	43300	21.25	20230710	0.07	N	017670	100	304 억	92138075	N	N	411	N	N
24	20240227	100320	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52500	-400	5	-0.76	3176796700	60356	15.11	53000	53000	52300	68700	37100	52900	52634.29	87.54	3992	-7952	53366	53132	52666	52432	51966	53250	52550	305	15800	100	41260	100	1	214790053	112765	12.59	1.01	12	0.03	4169.00	51889.00	53700	20240220	-2.23	43300	20230710	21.25	53700	-2.23	20240220	48800	7.58	20240108	53700	-2.23	20240220	43300	21.25	20230710	0.07	N	017670	100	304 억	92135842	N	N	411	N	N
25	20240227	090319	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52700	-200	5	-0.38	679609800	12844	3.22	53000	53000	52500	68700	37100	52900	52912.63	87.54	-805	-522	53366	53132	52666	52432	51966	53250	52550	305	15800	100	41260	100	1	214790053	113194	12.64	1.02	12	0.01	4169.00	51889.00	53700	20240220	-1.86	43300	20230710	21.71	53700	-1.86	20240220	48800	7.99	20240108	53700	-1.86	20240220	43300	21.71	20230710	0.07	N	017670	100	304 억	92131045	N	N	411	N	N
26	20240226	160318	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52900	100	2	0.19	19826595800	376978	91.03	52700	52900	52200	68600	37000	52800	52593.37	87.56	3928	-49721	53466	53132	52666	52332	51866	53200	52400	305	15800	100	41180	100	1	214790053	113624	12.69	1.02	12	0.18	4169.00	51889.00	53700	20240220	-1.49	43300	20230710	22.17	53700	-1.49	20240220	48800	8.40	20240108	53700	-1.49	20240220	43300	22.17	20230710	0.06	N	017670	100	304 억	92157196	N	N	411	N	N
27	20240226	150318	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52900	100	2	0.19	16398489200	312127	75.37	52700	52900	52200	68600	37000	52800	52537.82	87.56	-1671	-34238	53466	53132	52666	52332	51866	53200	52400	305	15800	100	41180	100	1	214790053	113624	12.69	1.02	12	0.15	4169.00	51889.00	53700	20240220	-1.49	43300	20230710	22.17	53700	-1.49	20240220	48800	8.40	20240108	53700	-1.49	20240220	43300	22.17	20230710	0.06	N	017670	100	304 억	92151597	N	N	588	N	N
28	20240226	140318	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52700	-100	5	-0.19	13055444500	248727	60.06	52700	52800	52200	68600	37000	52800	52488.98	87.57	8235	-22372	53466	53132	52666	52332	51866	53200	52400	305	15800	100	41180	100	1	214790053	113194	12.64	1.02	12	0.12	4169.00	51889.00	53700	20240220	-1.86	43300	20230710	21.71	53700	-1.86	20240220	48800	7.99	20240108	53700	-1.86	20240220	43300	21.71	20230710	0.06	N	017670	100	304 억	92161503	N	N	588	N	N
29	20240226	130317	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52700	-100	5	-0.19	11461407100	218410	52.74	52700	52800	52200	68600	37000	52800	52476.48	87.57	10515	-19506	53466	53132	52666	52332	51866	53200	52400	305	15800	100	41180	100	1	214790053	113194	12.64	1.02	12	0.10	4169.00	51889.00	53700	20240220	-1.86	43300	20230710	21.71	53700	-1.86	20240220	48800	7.99	20240108	53700	-1.86	20240220	43300	21.71	20230710	0.06	N	017670	100	304 억	92163783	N	N	588	N	N
30	20240226	120317	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52600	-200	5	-0.38	9735068800	185608	44.82	52700	52800	52200	68600	37000	52800	52449.51	87.57	8800	-19894	53466	53132	52666	52332	51866	53200	52400	305	15800	100	41180	100	1	214790053	112980	12.62	1.01	12	0.09	4169.00	51889.00	53700	20240220	-2.05	43300	20230710	21.48	53700	-2.05	20240220	48800	7.79	20240108	53700	-2.05	20240220	43300	21.48	20230710	0.06	N	017670	100	304 억	92162068	N	N	588	N	N
31	20240226	110316	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52500	-300	5	-0.57	8267339300	157705	38.08	52700	52800	52200	68600	37000	52800	52422.67	87.56	-985	-24237	53466	53132	52666	52332	51866	53200	52400	305	15800	100	41180	100	1	214790053	112765	12.59	1.01	12	0.07	4169.00	51889.00	53700	20240220	-2.23	43300	20230710	21.25	53700	-2.23	20240220	48800	7.58	20240108	53700	-2.23	20240220	43300	21.25	20230710	0.06	N	017670	100	304 억	92152283	N	N	588	N	N
32	20240226	100313	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52400	-400	5	-0.76	5354414900	102016	24.63	52700	52800	52300	68600	37000	52800	52485.85	87.56	-1419	-15152	53466	53132	52666	52332	51866	53200	52400	305	15800	100	41180	100	1	214790053	112550	12.57	1.01	12	0.05	4169.00	51889.00	53700	20240220	-2.42	43300	20230710	21.02	53700	-2.42	20240220	48800	7.38	20240108	53700	-2.42	20240220	43300	21.02	20230710	0.06	N	017670	100	304 억	92151849	N	N	588	N	N
33	20240226	090313	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52400	-400	5	-0.76	922481100	17554	4.24	52700	52800	52300	68600	37000	52800	52550.19	87.56	1028	-38	53466	53132	52666	52332	51866	53200	52400	305	15800	100	41180	100	1	214790053	112550	12.57	1.01	12	0.01	4169.00	51889.00	53700	20240220	-2.42	43300	20230710	21.02	53700	-2.42	20240220	48800	7.38	20240108	53700	-2.42	20240220	43300	21.02	20230710	0.06	N	017670	100	304 억	92154296	N	N	588	N	N
34	20240223	160315	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52800	100	2	0.19	21740966400	413416	69.70	52800	53000	52200	68500	36900	52700	52588.53	87.56	-2295	-23167	53966	53332	52666	52032	51366	53000	51700	305	15800	100	41100	100	1	214790053	113409	12.66	1.02	12	0.19	4169.00	51889.00	53700	20240220	-1.68	43300	20230710	21.94	53700	-1.68	20240220	48800	8.20	20240108	53700	-1.68	20240220	43300	21.94	20230710	0.06	N	017670	100	304 억	92153268	N	N	588	N	N
35	20240223	150313	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52600	-100	5	-0.19	19623663600	373284	62.94	52800	53000	52200	68500	36900	52700	52570.33	87.56	-1803	-16870	53966	53332	52666	52032	51366	53000	51700	305	15800	100	41100	100	1	214790053	112980	12.62	1.01	12	0.17	4169.00	51889.00	53700	20240220	-2.05	43300	20230710	21.48	53700	-2.05	20240220	48800	7.79	20240108	53700	-2.05	20240220	43300	21.48	20230710	0.06	N	017670	100	304 억	92153760	N	N	1740	N	N
36	20240223	140313	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52600	-100	5	-0.19	15760247600	299953	50.57	52800	53000	52200	68500	36900	52700	52542.39	87.56	1668	-5125	53966	53332	52666	52032	51366	53000	51700	305	15800	100	41100	100	1	214790053	112980	12.62	1.01	12	0.14	4169.00	51889.00	53700	20240220	-2.05	43300	20230710	21.48	53700	-2.05	20240220	48800	7.79	20240108	53700	-2.05	20240220	43300	21.48	20230710	0.06	N	017670	100	304 억	92157231	N	N	1740	N	N
37	20240223	130313	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52500	-200	5	-0.38	13414100400	255342	43.05	52800	53000	52200	68500	36900	52700	52533.86	87.56	-4989	-10462	53966	53332	52666	52032	51366	53000	51700	305	15800	100	41100	100	1	214790053	112765	12.59	1.01	12	0.12	4169.00	51889.00	53700	20240220	-2.23	43300	20230710	21.25	53700	-2.23	20240220	48800	7.58	20240108	53700	-2.23	20240220	43300	21.25	20230710	0.06	N	017670	100	304 억	92150574	N	N	1740	N	N
38	20240223	120314	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52500	-200	5	-0.38	11309217000	215226	36.29	52800	53000	52200	68500	36900	52700	52545.77	87.55	-14768	-17992	53966	53332	52666	52032	51366	53000	51700	305	15800	100	41100	100	1	214790053	112765	12.59	1.01	12	0.10	4169.00	51889.00	53700	20240220	-2.23	43300	20230710	21.25	53700	-2.23	20240220	48800	7.58	20240108	53700	-2.23	20240220	43300	21.25	20230710	0.06	N	017670	100	304 억	92140795	N	N	1740	N	N
39	20240223	110313	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52400	-300	5	-0.57	9076233600	172587	29.10	52800	53000	52200	68500	36900	52700	52589.32	87.55	-16076	-18764	53966	53332	52666	52032	51366	53000	51700	305	15800	100	41100	100	1	214790053	112550	12.57	1.01	12	0.08	4169.00	51889.00	53700	20240220	-2.42	43300	20230710	21.02	53700	-2.42	20240220	48800	7.38	20240108	53700	-2.42	20240220	43300	21.02	20230710	0.06	N	017670	100	304 억	92139487	N	N	1740	N	N
40	20240223	100311	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52400	-300	5	-0.57	7224386000	137297	23.15	52800	53000	52200	68500	36900	52700	52618.67	87.55	-8988	-17003	53966	53332	52666	52032	51366	53000	51700	305	15800	100	41100	100	1	214790053	112550	12.57	1.01	12	0.06	4169.00	51889.00	53700	20240220	-2.42	43300	20230710	21.02	53700	-2.42	20240220	48800	7.38	20240108	53700	-2.42	20240220	43300	21.02	20230710	0.06	N	017670	100	304 억	92146575	N	N	1740	N	N
41	20240223	090311	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52700	0	3	0.00	1190530700	22595	3.81	52800	52900	52400	68500	36900	52700	52690.00	87.56	-1653	-8037	53966	53332	52666	52032	51366	53000	51700	305	15800	100	41100	100	1	214790053	113194	12.64	1.02	12	0.01	4169.00	51889.00	53700	20240220	-1.86	43300	20230710	21.71	53700	-1.86	20240220	48800	7.99	20240108	53700	-1.86	20240220	43300	21.71	20230710	0.06	N	017670	100	304 억	92153910	N	N	1740	N	N
42	20240222	160306	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52700	-400	5	-0.75	26098766600	497733	79.07	53100	53300	52000	69000	37200	53100	52434.83	87.53	-14063	1431	54100	53600	53100	52600	52100	53350	52350	305	15900	100	41410	100	1	214790053	113194	12.64	1.02	12	0.23	4169.00	51889.00	53700	20240220	-1.86	43300	20230710	21.71	53700	-1.86	20240220	48800	7.99	20240108	53700	-1.86	20240220	43300	21.71	20230710	0.06	N	017670	100	304 억	92122221	N	N	1740	N	N
43	20240222	150313	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52800	-300	5	-0.56	23211409900	442959	70.37	53100	53300	52000	69000	37200	53100	52400.79	87.54	2281	-356	54100	53600	53100	52600	52100	53350	52350	305	15900	100	41410	100	1	214790053	113409	12.66	1.02	12	0.21	4169.00	51889.00	53700	20240220	-1.68	43300	20230710	21.94	53700	-1.68	20240220	48800	8.20	20240108	53700	-1.68	20240220	43300	21.94	20230710	0.06	N	017670	100	304 억	92138565	N	N	55	N	N
44	20240222	140313	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52600	-500	5	-0.94	19470378300	371895	59.08	53100	53300	52000	69000	37200	53100	52354.48	87.53	-9836	-5979	54100	53600	53100	52600	52100	53350	52350	305	15900	100	41410	100	1	214790053	112980	12.62	1.01	12	0.17	4169.00	51889.00	53700	20240220	-2.05	43300	20230710	21.48	53700	-2.05	20240220	48800	7.79	20240108	53700	-2.05	20240220	43300	21.48	20230710	0.06	N	017670	100	304 억	92126448	N	N	55	N	N
45	20240222	130306	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52200	-900	5	-1.69	16194352000	309251	49.13	53100	53300	52000	69000	37200	53100	52366.34	87.53	-17124	-8465	54100	53600	53100	52600	52100	53350	52350	305	15900	100	41410	100	1	214790053	112120	12.52	1.01	12	0.14	4169.00	51889.00	53700	20240220	-2.79	43300	20230710	20.55	53700	-2.79	20240220	48800	6.97	20240108	53700	-2.79	20240220	43300	20.55	20230710	0.06	N	017670	100	304 억	92119160	N	N	55	N	N
46	20240222	120311	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52200	-900	5	-1.69	13912643100	265560	42.19	53100	53300	52000	69000	37200	53100	52389.79	87.52	-22692	-9197	54100	53600	53100	52600	52100	53350	52350	305	15900	100	41410	100	1	214790053	112120	12.52	1.01	12	0.12	4169.00	51889.00	53700	20240220	-2.79	43300	20230710	20.55	53700	-2.79	20240220	48800	6.97	20240108	53700	-2.79	20240220	43300	20.55	20230710	0.06	N	017670	100	304 억	92113592	N	N	55	N	N
47	20240222	110311	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52300	-800	5	-1.51	11087667600	211419	33.58	53100	53300	52000	69000	37200	53100	52444.00	87.52	-24985	-5546	54100	53600	53100	52600	52100	53350	52350	305	15900	100	41410	100	1	214790053	112335	12.54	1.01	12	0.10	4169.00	51889.00	53700	20240220	-2.61	43300	20230710	20.79	53700	-2.61	20240220	48800	7.17	20240108	53700	-2.61	20240220	43300	20.79	20230710	0.06	N	017670	100	304 억	92111299	N	N	55	N	N
48	20240222	100309	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52300	-800	5	-1.51	8300968700	158215	25.13	53100	53300	52000	69000	37200	53100	52466.33	87.52	-23499	-4014	54100	53600	53100	52600	52100	53350	52350	305	15900	100	41410	100	1	214790053	112335	12.54	1.01	12	0.07	4169.00	51889.00	53700	20240220	-2.61	43300	20230710	20.79	53700	-2.61	20240220	48800	7.17	20240108	53700	-2.61	20240220	43300	20.79	20230710	0.06	N	017670	100	304 억	92112785	N	N	55	N	N
49	20240222	090312	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	53200	100	2	0.19	1564433100	29432	4.68	53100	53300	53000	69000	37200	53100	53154.18	87.54	-7570	5646	54100	53600	53100	52600	52100	53350	52350	305	15900	100	41410	100	1	214790053	114268	12.76	1.03	12	0.01	4169.00	51889.00	53700	20240220	-0.93	43300	20230710	22.86	53700	-0.93	20240220	48800	9.02	20240108	53700	-0.93	20240220	43300	22.86	20230710	0.06	N	017670	100	304 억	92128714	N	N	55	N	N
50	20240221	160309	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	53100	-600	5	-1.12	33292247100	628702	73.04	53600	53600	52600	69800	37600	53700	52953.78	85.93	36319	125194	54233	53966	53433	53166	52633	54100	53300	305	16100	100	41880	100	1	218833144	116200	12.74	1.02	12	0.29	4169.00	51889.00	53700	20240220	-1.12	43300	20230710	22.63	53700	-1.12	20240220	48800	8.81	20240108	53700	-1.12	20240220	43300	22.63	20230710	0.06	N	017670	100	304 억	92138420	N	N	55	N	N
51	20240221	150306	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52900	-800	5	-1.49	26639878100	503329	58.48	53600	53600	52600	69800	37600	53700	52927.20	85.91	13115	88874	54233	53966	53433	53166	52633	54100	53300	305	16100	100	41880	100	1	218833144	115763	12.69	1.02	12	0.23	4169.00	51889.00	53700	20240220	-1.49	43300	20230710	22.17	53700	-1.49	20240220	48800	8.40	20240108	53700	-1.49	20240220	43300	22.17	20230710	0.06	N	017670	100	304 억	92115216	N	N	1	N	N
52	20240221	140308	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52900	-800	5	-1.49	23180300100	437888	50.87	53600	53600	52600	69800	37600	53700	52936.41	85.90	6670	67369	54233	53966	53433	53166	52633	54100	53300	305	16100	100	41880	100	1	218833144	115763	12.69	1.02	12	0.20	4169.00	51889.00	53700	20240220	-1.49	43300	20230710	22.17	53700	-1.49	20240220	48800	8.40	20240108	53700	-1.49	20240220	43300	22.17	20230710	0.06	N	017670	100	304 억	92108771	N	N	1	N	N
53	20240221	130308	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52700	-1000	5	-1.86	20792368700	392699	45.62	53600	53600	52600	69800	37600	53700	52947.14	85.90	2092	49521	54233	53966	53433	53166	52633	54100	53300	305	16100	100	41880	100	1	218833144	115325	12.64	1.02	12	0.18	4169.00	51889.00	53700	20240220	-1.86	43300	20230710	21.71	53700	-1.86	20240220	48800	7.99	20240108	53700	-1.86	20240220	43300	21.71	20230710	0.06	N	017670	100	304 억	92104193	N	N	1	N	N
54	20240221	120308	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52800	-900	5	-1.68	18481195000	348829	40.53	53600	53600	52600	69800	37600	53700	52980.45	85.90	2934	42281	54233	53966	53433	53166	52633	54100	53300	305	16100	100	41880	100	1	218833144	115544	12.66	1.02	12	0.16	4169.00	51889.00	53700	20240220	-1.68	43300	20230710	21.94	53700	-1.68	20240220	48800	8.20	20240108	53700	-1.68	20240220	43300	21.94	20230710	0.06	N	017670	100	304 억	92105035	N	N	1	N	N
55	20240221	110310	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52800	-900	5	-1.68	14445704600	272353	31.64	53600	53600	52600	69800	37600	53700	53040.11	85.91	22807	53211	54233	53966	53433	53166	52633	54100	53300	305	16100	100	41880	100	1	218833144	115544	12.66	1.02	12	0.12	4169.00	51889.00	53700	20240220	-1.68	43300	20230710	21.94	53700	-1.68	20240220	48800	8.20	20240108	53700	-1.68	20240220	43300	21.94	20230710	0.06	N	017670	100	304 억	92124908	N	N	1	N	N
56	20240221	100308	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52800	-900	5	-1.68	9564512700	179707	20.88	53600	53600	52800	69800	37600	53700	53222.53	85.92	23703	41518	54233	53966	53433	53166	52633	54100	53300	305	16100	100	41880	100	1	218833144	115544	12.66	1.02	12	0.08	4169.00	51889.00	53700	20240220	-1.68	43300	20230710	21.94	53700	-1.68	20240220	48800	8.20	20240108	53700	-1.68	20240220	43300	21.94	20230710	0.06	N	017670	100	304 억	92125804	N	N	1	N	N
57	20240221	090306	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	53400	-300	5	-0.56	1344153800	25104	2.92	53600	53600	53300	69800	37600	53700	53542.74	85.89	-265	1493	54233	53966	53433	53166	52633	54100	53300	305	16100	100	41880	100	1	218833144	116857	12.81	1.03	12	0.01	4169.00	51889.00	53700	20240220	-0.56	43300	20230710	23.33	53700	-0.56	20240220	48800	9.43	20240108	53700	-0.56	20240220	43300	23.33	20230710	0.06	N	017670	100	304 억	92101836	N	N	1	N	N
58	20240220	160304	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	53700	800	2	1.51	42160005600	788847	115.20	53100	53700	52900	68700	37100	52900	53445.19	85.89	149550	51068	53633	53266	52633	52266	51633	53450	52450	305	15800	100	41260	100	1	218833144	117513	12.88	1.03	12	0.36	4169.00	51889.00	53700	20240220	0.00	43300	20230710	24.02	53700	0.00	20240220	48800	10.04	20240108	53700	0.00	20240220	43300	24.02	20230710	0.04	N	017670	100	304 억	92101970	N	N	1	N	N
59	20240220	150306	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	53500	600	2	1.13	32086612600	601121	87.78	53100	53700	52900	68700	37100	52900	53378.16	85.92	172818	42802	53633	53266	52633	52266	51633	53450	52450	305	15800	100	41260	100	1	218833144	117076	12.83	1.03	12	0.27	4169.00	51889.00	53700	20240220	-0.37	43300	20230710	23.56	53700	-0.37	20240220	48800	9.63	20240108	53700	-0.37	20240220	43300	23.56	20230710	0.04	N	017670	100	304 억	92125238	N	N	5023	N	N
60	20240220	140306	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	53300	400	2	0.76	27367615900	512802	74.89	53100	53700	52900	68700	37100	52900	53369.01	85.89	148036	40556	53633	53266	52633	52266	51633	53450	52450	305	15800	100	41260	100	1	218833144	116638	12.78	1.03	12	0.23	4169.00	51889.00	53700	20240220	-0.74	43300	20230710	23.09	53700	-0.74	20240220	48800	9.22	20240108	53700	-0.74	20240220	43300	23.09	20230710	0.04	N	017670	100	304 억	92100456	N	N	5023	N	N
61	20240220	130307	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	53600	700	2	1.32	23796904800	445942	65.12	53100	53700	52900	68700	37100	52900	53363.49	85.89	149260	55506	53633	53266	52633	52266	51633	53450	52450	305	15800	100	41260	100	1	218833144	117295	12.86	1.03	12	0.20	4169.00	51889.00	53700	20240220	-0.19	43300	20230710	23.79	53700	-0.19	20240220	48800	9.84	20240108	53700	-0.19	20240220	43300	23.79	20230710	0.04	N	017670	100	304 억	92101680	N	N	5023	N	N
62	20240220	120305	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	53600	700	2	1.32	19219399300	360568	52.65	53100	53600	52900	68700	37100	52900	53303.41	85.88	133481	47267	53633	53266	52633	52266	51633	53450	52450	305	15800	100	41260	100	1	218833144	117295	12.86	1.03	12	0.16	4169.00	51889.00	53600	20240220	0.00	43300	20230710	23.79	53600	0.00	20240220	48800	9.84	20240108	53600	0.00	20240220	43300	23.79	20230710	0.04	N	017670	100	304 억	92085901	N	N	5023	N	N
63	20240220	110305	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	53200	300	2	0.57	12874978600	241839	35.32	53100	53500	52900	68700	37100	52900	53238.17	85.80	54558	-7976	53633	53266	52633	52266	51633	53450	52450	305	15800	100	41260	100	1	218833144	116419	12.76	1.03	12	0.11	4169.00	51889.00	53500	20240220	-0.56	43300	20230710	22.86	53500	-0.56	20240220	48800	9.02	20240108	53500	-0.56	20240220	43300	22.86	20230710	0.04	N	017670	100	304 억	92006978	N	N	5023	N	N
64	20240220	100254	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	53300	400	2	0.76	7977603500	149918	21.89	53100	53500	52900	68700	37100	52900	53213.65	85.79	43666	5164	53633	53266	52633	52266	51633	53450	52450	305	15800	100	41260	100	1	218833144	116638	12.78	1.03	12	0.07	4169.00	51889.00	53500	20240220	-0.37	43300	20230710	23.09	53500	-0.37	20240220	48800	9.22	20240108	53500	-0.37	20240220	43300	23.09	20230710	0.04	N	017670	100	304 억	91996086	N	N	5023	N	N
65	20240220	090307	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	53000	100	2	0.19	889426200	16764	2.45	53100	53100	52900	68700	37100	52900	53058.13	85.77	12206	-2456	53633	53266	52633	52266	51633	53450	52450	305	15800	100	41260	100	1	218833144	115982	12.71	1.02	12	0.01	4169.00	51889.00	53100	20240220	-0.19	43300	20230710	22.40	53100	-0.19	20240220	48800	8.61	20240108	53100	-0.19	20240220	43300	22.40	20230710	0.04	N	017670	100	304 억	91964626	N	N	5023	N	N
66	20240219	160306	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	52900	800	2	1.54	34175025900	648091	147.34	52100	53000	52000	67700	36500	52100	52731.59	85.74	193707	251497	52566	52332	51966	51732	51366	52150	51550	305	15600	100	40630	100	1	218833144	115763	12.69	1.02	12	0.30	4169.00	51889.00	53000	20240219	-0.19	43300	20230710	22.17	53000	-0.19	20240219	48800	8.40	20240108	53000	-0.19	20240219	43300	22.17	20230710	0.04	N	017670	100	304 억	91937572	N	N	5023	N	N
67	20240219	150307	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	52700	600	2	1.15	31031522800	588596	133.82	52100	53000	52000	67700	36500	52100	52721.27	85.76	217698	229771	52566	52332	51966	51732	51366	52150	51550	305	15600	100	40630	100	1	218833144	115325	12.64	1.02	12	0.27	4169.00	51889.00	53000	20240219	-0.57	43300	20230710	21.71	53000	-0.57	20240219	48800	7.99	20240108	53000	-0.57	20240219	43300	21.71	20230710	0.04	N	017670	100	304 억	91961563	N	N	260	N	N
68	20240219	140308	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	52900	800	2	1.54	24828883200	471152	107.11	52100	53000	52000	67700	36500	52100	52698.25	85.74	192327	189565	52566	52332	51966	51732	51366	52150	51550	305	15600	100	40630	100	1	218833144	115763	12.69	1.02	12	0.22	4169.00	51889.00	53000	20240219	-0.19	43300	20230710	22.17	53000	-0.19	20240219	48800	8.40	20240108	53000	-0.19	20240219	43300	22.17	20230710	0.04	N	017670	100	304 억	91936192	N	N	260	N	N
69	20240219	130308	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	52800	700	2	1.34	20497522300	389326	88.51	52100	52900	52000	67700	36500	52100	52648.74	85.70	147468	137749	52566	52332	51966	51732	51366	52150	51550	305	15600	100	40630	100	1	218833144	115544	12.66	1.02	12	0.18	4169.00	51889.00	52900	20240219	-0.19	43300	20230710	21.94	52900	-0.19	20240219	48800	8.20	20240108	52900	-0.19	20240219	43300	21.94	20230710	0.04	N	017670	100	304 억	91891333	N	N	260	N	N
70	20240219	120306	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	52700	600	2	1.15	16496763100	313506	71.27	52100	52900	52000	67700	36500	52100	52620.26	85.67	121915	106146	52566	52332	51966	51732	51366	52150	51550	305	15600	100	40630	100	1	218833144	115325	12.64	1.02	12	0.14	4169.00	51889.00	52900	20240219	-0.38	43300	20230710	21.71	52900	-0.38	20240219	48800	7.99	20240108	52900	-0.38	20240219	43300	21.71	20230710	0.04	N	017670	100	304 억	91865780	N	N	260	N	N
71	20240219	110305	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	52700	600	2	1.15	14254995100	270934	61.60	52100	52900	52000	67700	36500	52100	52614.28	85.66	103612	90159	52566	52332	51966	51732	51366	52150	51550	305	15600	100	40630	100	1	218833144	115325	12.64	1.02	12	0.12	4169.00	51889.00	52900	20240219	-0.38	43300	20230710	21.71	52900	-0.38	20240219	48800	7.99	20240108	52900	-0.38	20240219	43300	21.71	20230710	0.04	N	017670	100	304 억	91847477	N	N	260	N	N
72	20240219	100305	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	52700	600	2	1.15	11400750800	216780	49.28	52100	52900	52000	67700	36500	52100	52591.35	85.63	76953	64487	52566	52332	51966	51732	51366	52150	51550	305	15600	100	40630	100	1	218833144	115325	12.64	1.02	12	0.10	4169.00	51889.00	52900	20240219	-0.38	43300	20230710	21.71	52900	-0.38	20240219	48800	7.99	20240108	52900	-0.38	20240219	43300	21.71	20230710	0.04	N	017670	100	304 억	91820818	N	N	260	N	N
73	20240219	090305	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52500	400	2	0.77	1555989100	29741	6.76	52100	52500	52000	67700	36500	52100	52318.02	85.60	48048	16291	52566	52332	51966	51732	51366	52150	51550	305	15600	100	40630	100	1	218833144	114887	12.59	1.01	12	0.01	4169.00	51889.00	52600	20231129	-0.19	43300	20230710	21.25	52500	0.00	20240219	48800	7.58	20240108	52600	-0.19	20231129	43300	21.25	20230710	0.04	N	017670	100	304 억	91791913	N	N	260	N	N
74	20240216	160303	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52100	400	2	0.77	22805826100	438885	146.98	52200	52200	51600	67200	36200	51700	51962.71	85.53	22875	126314	52300	52000	51700	51400	51100	51850	51250	305	15500	100	40320	100	1	218833144	114012	12.50	1.00	12	0.20	4169.00	51889.00	52600	20231129	-0.95	43300	20230710	20.32	52200	-0.19	20240216	48800	6.76	20240108	52600	-0.95	20231129	43300	20.32	20230710	0.04	N	017670	100	304 억	91713302	N	N	260	N	N
75	20240216	150304	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52000	300	2	0.58	19094546400	367597	123.10	52200	52200	51600	67200	36200	51700	51944.24	85.54	33999	86615	52300	52000	51700	51400	51100	51850	51250	305	15500	100	40320	100	1	218833144	113793	12.47	1.00	12	0.17	4169.00	51889.00	52600	20231129	-1.14	43300	20230710	20.09	52200	-0.38	20240216	48800	6.56	20240108	52600	-1.14	20231129	43300	20.09	20230710	0.04	N	017670	100	304 억	91724426	N	N	1239	N	N
76	20240216	140307	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51900	200	2	0.39	14615411600	281469	94.26	52200	52200	51600	67200	36200	51700	51925.48	85.52	7206	41234	52300	52000	51700	51400	51100	51850	51250	305	15500	100	40320	100	1	218833144	113574	12.45	1.00	12	0.13	4169.00	51889.00	52600	20231129	-1.33	43300	20230710	19.86	52200	-0.57	20240216	48800	6.35	20240108	52600	-1.33	20231129	43300	19.86	20230710	0.04	N	017670	100	304 억	91697633	N	N	1239	N	N
77	20240216	130303	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52100	400	2	0.77	12799679000	246551	82.57	52200	52200	51600	67200	36200	51700	51914.93	85.52	8129	38823	52300	52000	51700	51400	51100	51850	51250	305	15500	100	40320	100	1	218833144	114012	12.50	1.00	12	0.11	4169.00	51889.00	52600	20231129	-0.95	43300	20230710	20.32	52200	-0.19	20240216	48800	6.76	20240108	52600	-0.95	20231129	43300	20.32	20230710	0.04	N	017670	100	304 억	91698556	N	N	1239	N	N
78	20240216	120306	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52000	300	2	0.58	9523057000	183534	61.46	52200	52200	51600	67200	36200	51700	51887.15	85.51	2133	21890	52300	52000	51700	51400	51100	51850	51250	305	15500	100	40320	100	1	218833144	113793	12.47	1.00	12	0.08	4169.00	51889.00	52600	20231129	-1.14	43300	20230710	20.09	52200	-0.38	20240216	48800	6.56	20240108	52600	-1.14	20231129	43300	20.09	20230710	0.04	N	017670	100	304 억	91692560	N	N	1239	N	N
79	20240216	110306	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51800	100	2	0.19	7234623500	139455	46.70	52200	52200	51600	67200	36200	51700	51877.84	85.51	-3464	15320	52300	52000	51700	51400	51100	51850	51250	305	15500	100	40320	100	1	218833144	113356	12.43	1.00	12	0.06	4169.00	51889.00	52600	20231129	-1.52	43300	20230710	19.63	52200	-0.77	20240216	48800	6.15	20240108	52600	-1.52	20231129	43300	19.63	20230710	0.04	N	017670	100	304 억	91686963	N	N	1239	N	N
80	20240216	100305	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51700	0	3	0.00	5208993800	100341	33.60	52200	52200	51600	67200	36200	51700	51912.91	85.51	-2295	8106	52300	52000	51700	51400	51100	51850	51250	305	15500	100	40320	100	1	218833144	113137	12.40	1.00	12	0.05	4169.00	51889.00	52600	20231129	-1.71	43300	20230710	19.40	52200	-0.96	20240216	48800	5.94	20240108	52600	-1.71	20231129	43300	19.40	20230710	0.04	N	017670	100	304 억	91688132	N	N	1239	N	N
81	20240216	090300	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	52000	300	2	0.58	1578956200	30292	10.14	52200	52200	51900	67200	36200	51700	52124.53	85.52	11077	9018	52300	52000	51700	51400	51100	51850	51250	305	15500	100	40320	100	1	218833144	113793	12.47	1.00	12	0.01	4169.00	51889.00	52600	20231129	-1.14	43300	20230710	20.09	52200	-0.38	20240216	48800	6.56	20240108	52600	-1.14	20231129	43300	20.09	20230710	0.04	N	017670	100	304 억	91701504	N	N	1239	N	N
82	20240215	160303	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51700	200	2	0.39	15385780300	297314	59.45	52000	52000	51400	66900	36100	51500	51749.31	85.49	18303	77529	52300	51900	51600	51200	50900	52100	51400	305	15400	100	40170	100	1	218833144	113137	12.40	1.00	12	0.14	4169.00	51889.00	52600	20231129	-1.71	43300	20230710	19.40	52000	0.00	20240214	48800	5.94	20240108	52600	-1.71	20231129	43300	19.40	20230710	0.05	N	017670	100	304 억	91664826	N	N	1239	N	N
83	20240215	150304	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51700	200	2	0.39	12886368000	248991	49.79	52000	52000	51400	66900	36100	51500	51754.35	85.50	38346	69771	52300	51900	51600	51200	50900	52100	51400	305	15400	100	40170	100	1	218833144	113137	12.40	1.00	12	0.11	4169.00	51889.00	52600	20231129	-1.71	43300	20230710	19.40	52000	0.00	20240214	48800	5.94	20240108	52600	-1.71	20231129	43300	19.40	20230710	0.05	N	017670	100	304 억	91684869	N	N	11574	N	N
84	20240215	140303	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51700	200	2	0.39	11398817500	220254	44.04	52000	52000	51400	66900	36100	51500	51753.06	85.50	29967	56944	52300	51900	51600	51200	50900	52100	51400	305	15400	100	40170	100	1	218833144	113137	12.40	1.00	12	0.10	4169.00	51889.00	52600	20231129	-1.71	43300	20230710	19.40	52000	0.00	20240214	48800	5.94	20240108	52600	-1.71	20231129	43300	19.40	20230710	0.05	N	017670	100	304 억	91676490	N	N	11574	N	N
85	20240215	130302	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51800	300	2	0.58	9486957500	183304	36.65	52000	52000	51400	66900	36100	51500	51755.32	85.49	21834	44006	52300	51900	51600	51200	50900	52100	51400	305	15400	100	40170	100	1	218833144	113356	12.43	1.00	12	0.08	4169.00	51889.00	52600	20231129	-1.52	43300	20230710	19.63	52000	0.00	20240214	48800	6.15	20240108	52600	-1.52	20231129	43300	19.63	20230710	0.05	N	017670	100	304 억	91668357	N	N	11574	N	N
86	20240215	120303	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51900	400	2	0.78	7916319300	152970	30.59	52000	52000	51400	66900	36100	51500	51750.80	85.48	14924	34487	52300	51900	51600	51200	50900	52100	51400	305	15400	100	40170	100	1	218833144	113574	12.45	1.00	12	0.07	4169.00	51889.00	52600	20231129	-1.33	43300	20230710	19.86	52000	0.00	20240214	48800	6.35	20240108	52600	-1.33	20231129	43300	19.86	20230710	0.05	N	017670	100	304 억	91661447	N	N	11574	N	N
87	20240215	110301	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51700	200	2	0.39	5996706700	115890	23.17	52000	52000	51400	66900	36100	51500	51744.82	85.47	5673	17052	52300	51900	51600	51200	50900	52100	51400	305	15400	100	40170	100	1	218833144	113137	12.40	1.00	12	0.05	4169.00	51889.00	52600	20231129	-1.71	43300	20230710	19.40	52000	0.00	20240214	48800	5.94	20240108	52600	-1.71	20231129	43300	19.40	20230710	0.05	N	017670	100	304 억	91652196	N	N	11574	N	N
88	20240215	100302	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51600	100	2	0.19	4164585800	80458	16.09	52000	52000	51400	66900	36100	51500	51760.99	85.47	233	7762	52300	51900	51600	51200	50900	52100	51400	305	15400	100	40170	100	1	218833144	112918	12.38	0.99	12	0.04	4169.00	51889.00	52600	20231129	-1.90	43300	20230710	19.17	52000	0.00	20240214	48800	5.74	20240108	52600	-1.90	20231129	43300	19.17	20230710	0.05	N	017670	100	304 억	91646756	N	N	11574	N	N
89	20240215	090300	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51700	200	2	0.39	1811264700	34870	6.97	52000	52000	51600	66900	36100	51500	51943.35	85.47	4959	8162	52300	51900	51600	51200	50900	52100	51400	305	15400	100	40170	100	1	218833144	113137	12.40	1.00	12	0.02	4169.00	51889.00	52600	20231129	-1.71	43300	20230710	19.40	52000	0.00	20240214	48800	5.94	20240108	52600	-1.71	20231129	43300	19.40	20230710	0.05	N	017670	100	304 억	91651482	N	N	11574	N	N
90	20240214	160259	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51500	-400	5	-0.77	23761493100	459557	44.57	51400	52000	51300	67400	36400	51900	51705.28	85.46	98265	103255	52500	52200	51600	51300	50700	52350	51450	305	15500	100	40480	100	1	218833144	112699	12.35	0.99	12	0.21	4169.00	51889.00	52600	20231129	-2.09	43300	20230710	18.94	52000	-0.96	20240214	48800	5.53	20240108	52600	-2.09	20231129	43300	18.94	20230710	0.04	N	017670	100	304 억	91635648	N	N	11574	N	N
91	20240214	150301	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51400	-500	5	-0.96	21580189900	417195	40.46	51400	52000	51300	67400	36400	51900	51726.87	85.47	105973	100315	52500	52200	51600	51300	50700	52350	51450	305	15500	100	40480	100	1	218833144	112480	12.33	0.99	12	0.19	4169.00	51889.00	52600	20231129	-2.28	43300	20230710	18.71	52000	-1.15	20240214	48800	5.33	20240108	52600	-2.28	20231129	43300	18.71	20230710	0.04	N	017670	100	304 억	91643356	N	N	19111	N	N
92	20240214	140259	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51500	-400	5	-0.77	18144835000	350547	33.99	51400	52000	51300	67400	36400	51900	51761.49	85.48	122425	118973	52500	52200	51600	51300	50700	52350	51450	305	15500	100	40480	100	1	218833144	112699	12.35	0.99	12	0.16	4169.00	51889.00	52600	20231129	-2.09	43300	20230710	18.94	52000	-0.96	20240214	48800	5.53	20240108	52600	-2.09	20231129	43300	18.94	20230710	0.04	N	017670	100	304 억	91659808	N	N	19111	N	N
93	20240214	130302	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51800	-100	5	-0.19	15686622800	303036	29.39	51400	52000	51300	67400	36400	51900	51764.88	85.49	134605	128942	52500	52200	51600	51300	50700	52350	51450	305	15500	100	40480	100	1	218833144	113356	12.43	1.00	12	0.14	4169.00	51889.00	52600	20231129	-1.52	43300	20230710	19.63	52000	-0.38	20240214	48800	6.15	20240108	52600	-1.52	20231129	43300	19.63	20230710	0.04	N	017670	100	304 억	91671988	N	N	19111	N	N
94	20240214	120259	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51800	-100	5	-0.19	13983890000	270205	26.20	51400	52000	51300	67400	36400	51900	51752.89	85.49	135359	125972	52500	52200	51600	51300	50700	52350	51450	305	15500	100	40480	100	1	218833144	113356	12.43	1.00	12	0.12	4169.00	51889.00	52600	20231129	-1.52	43300	20230710	19.63	52000	-0.38	20240214	48800	6.15	20240108	52600	-1.52	20231129	43300	19.63	20230710	0.04	N	017670	100	304 억	91672742	N	N	19111	N	N
95	20240214	110301	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51700	-200	5	-0.39	10334361000	199792	19.37	51400	51900	51300	67400	36400	51900	51725.60	85.47	106370	99438	52500	52200	51600	51300	50700	52350	51450	305	15500	100	40480	100	1	218833144	113137	12.40	1.00	12	0.09	4169.00	51889.00	52600	20231129	-1.71	43300	20230710	19.40	51900	0.00	20240213	48800	5.94	20240108	52600	-1.71	20231129	43300	19.40	20230710	0.04	N	017670	100	304 억	91643753	N	N	19111	N	N
96	20240214	090256	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51400	-500	5	-0.96	1153827300	22448	2.18	51400	51500	51300	67400	36400	51900	51400.00	85.38	11200	10776	52500	52200	51600	51300	50700	52350	51450	305	15500	100	40480	100	1	218833144	112480	12.33	0.99	12	0.01	4169.00	51889.00	52600	20231129	-2.28	43300	20230710	18.71	51900	-0.96	20240213	48800	5.33	20240108	52600	-2.28	20231129	43300	18.71	20230710	0.04	N	017670	100	304 억	91548583	N	N	19111	N	N
97	20240213	160256	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51900	1100	2	2.17	46383155000	896945	145.30	51000	51900	51000	66000	35600	50800	51712.14	85.38	223568	227581	51733	51266	51033	50566	50333	51150	50450	305	15200	100	39620	100	1	218833144	113574	12.45	1.00	12	0.41	4169.00	51889.00	52600	20231129	-1.33	43300	20230710	19.86	51900	0.00	20240213	48800	6.35	20240108	52600	-1.33	20231129	43300	19.86	20230710	0.05	N	017670	100	304 억	91554982	N	N	19111	N	N
98	20240213	150253	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51900	1100	2	2.17	41435879700	801586	129.85	51000	51900	51000	66000	35600	50800	51692.37	85.35	191809	201446	51733	51266	51033	50566	50333	51150	50450	305	15200	100	39620	100	1	218833144	113574	12.45	1.00	12	0.37	4169.00	51889.00	52600	20231129	-1.33	43300	20230710	19.86	51900	0.00	20240213	48800	6.35	20240108	52600	-1.33	20231129	43300	19.86	20230710	0.05	N	017670	100	304 억	91523223	N	N	31	N	N
99	20240213	140301	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51700	900	2	1.77	33179821500	642218	104.04	51000	51900	51000	66000	35600	50800	51664.42	85.30	129955	116825	51733	51266	51033	50566	50333	51150	50450	305	15200	100	39620	100	1	218833144	113137	12.40	1.00	12	0.29	4169.00	51889.00	52600	20231129	-1.71	43300	20230710	19.40	51900	-0.39	20240213	48800	5.94	20240108	52600	-1.71	20231129	43300	19.40	20230710	0.05	N	017670	100	304 억	91461369	N	N	31	N	N
100	20240213	130258	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51800	1000	2	1.97	29116710700	563643	91.31	51000	51900	51000	66000	35600	50800	51658.07	85.26	95470	88577	51733	51266	51033	50566	50333	51150	50450	305	15200	100	39620	100	1	218833144	113356	12.43	1.00	12	0.26	4169.00	51889.00	52600	20231129	-1.52	43300	20230710	19.63	51900	-0.19	20240213	48800	6.15	20240108	52600	-1.52	20231129	43300	19.63	20230710	0.05	N	017670	100	304 억	91426884	N	N	31	N	N
101	20240213	120259	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51700	900	2	1.77	25358347800	490959	79.53	51000	51900	51000	66000	35600	50800	51650.64	85.25	84704	83499	51733	51266	51033	50566	50333	51150	50450	305	15200	100	39620	100	1	218833144	113137	12.40	1.00	12	0.22	4169.00	51889.00	52600	20231129	-1.71	43300	20230710	19.40	51900	-0.39	20240213	48800	5.94	20240108	52600	-1.71	20231129	43300	19.40	20230710	0.05	N	017670	100	304 억	91416118	N	N	31	N	N
102	20240213	110259	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51900	1100	2	2.17	19310823800	374219	60.62	51000	51900	51000	66000	35600	50800	51603.00	85.25	75957	56386	51733	51266	51033	50566	50333	51150	50450	305	15200	100	39620	100	1	218833144	113574	12.45	1.00	12	0.17	4169.00	51889.00	52600	20231129	-1.33	43300	20230710	19.86	51900	0.00	20240213	48800	6.35	20240108	52600	-1.33	20231129	43300	19.86	20230710	0.05	N	017670	100	304 억	91407371	N	N	31	N	N
103	20240213	100238	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	51800	1000	2	1.97	14499335400	281268	45.56	51000	51900	51000	66000	35600	50800	51549.89	85.21	39142	25892	51733	51266	51033	50566	50333	51150	50450	305	15200	100	39620	100	1	218833144	113356	12.43	1.00	12	0.13	4169.00	51889.00	52600	20231129	-1.52	43300	20230710	19.63	51900	-0.19	20240213	48800	6.15	20240108	52600	-1.52	20231129	43300	19.63	20230710	0.05	N	017670	100	304 억	91370556	N	N	31	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History