KissMeData/017670/price/prices-20240901.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	20240930	160329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55900	-700	5	-1.24	33873997000	602582	84.07	56800	57200	55800	73500	39700	56600	56214.99	86.76	63136	-128896	58066	57332	56766	56032	55466	57050	55750	305	16900	100	44140	100	1	214790053	120068	11.19	1.05	12	0.28	4997.00	53424.00	59000	20240919	-5.25	47600	20231005	17.44	59000	-5.25	20240919	48800	14.55	20240108	59000	-5.25	20240919	47600	17.44	20231005	0.02	N	017670	100	304 억		91308433	N	N	85	N	00	N
3	20240930	150334	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55900	-700	5	-1.24	25721750000	456708	63.72	56800	57200	55800	73500	39700	56600	56319.90	86.81	119960	-98838	58066	57332	56766	56032	55466	57050	55750	305	16900	100	44140	100	1	214790053	120068	11.19	1.05	12	0.21	4997.00	53424.00	59000	20240919	-5.25	47600	20231005	17.44	59000	-5.25	20240919	48800	14.55	20240108	59000	-5.25	20240919	47600	17.44	20231005	0.02	N	017670	100	304 억		91365257	N	N	3601	N	00	N
4	20240930	140333	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56300	-300	5	-0.53	20786219900	368835	51.46	56800	57200	56000	73500	39700	56600	56356.42	86.82	134881	-52526	58066	57332	56766	56032	55466	57050	55750	305	16900	100	44140	100	1	214790053	120927	11.27	1.05	12	0.17	4997.00	53424.00	59000	20240919	-4.58	47600	20231005	18.28	59000	-4.58	20240919	48800	15.37	20240108	59000	-4.58	20240919	47600	18.28	20231005	0.02	N	017670	100	304 억		91380178	N	N	3601	N	00	N
5	20240930	130332	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56200	-400	5	-0.71	17573539100	311773	43.50	56800	57200	56000	73500	39700	56600	56366.46	86.83	139467	-36424	58066	57332	56766	56032	55466	57050	55750	305	16900	100	44140	100	1	214790053	120712	11.25	1.05	12	0.15	4997.00	53424.00	59000	20240919	-4.75	47600	20231005	18.07	59000	-4.75	20240919	48800	15.16	20240108	59000	-4.75	20240919	47600	18.07	20231005	0.02	N	017670	100	304 억		91384764	N	N	3601	N	00	N
6	20240930	120332	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56100	-500	5	-0.88	14986185900	265695	37.07	56800	57200	56000	73500	39700	56600	56403.72	86.83	136222	-27541	58066	57332	56766	56032	55466	57050	55750	305	16900	100	44140	100	1	214790053	120497	11.23	1.05	12	0.12	4997.00	53424.00	59000	20240919	-4.92	47600	20231005	17.86	59000	-4.92	20240919	48800	14.96	20240108	59000	-4.92	20240919	47600	17.86	20231005	0.02	N	017670	100	304 억		91381519	N	N	3601	N	00	N
7	20240930	110330	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56100	-500	5	-0.88	12257089100	217053	30.28	56800	57200	56000	73500	39700	56600	56470.49	86.82	128037	-17120	58066	57332	56766	56032	55466	57050	55750	305	16900	100	44140	100	1	214790053	120497	11.23	1.05	12	0.10	4997.00	53424.00	59000	20240919	-4.92	47600	20231005	17.86	59000	-4.92	20240919	48800	14.96	20240108	59000	-4.92	20240919	47600	17.86	20231005	0.02	N	017670	100	304 억		91373334	N	N	3601	N	00	N
8	20240930	100329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56400	-200	5	-0.35	7650148900	135105	18.85	56800	57200	56200	73500	39700	56600	56623.73	86.80	114413	-9266	58066	57332	56766	56032	55466	57050	55750	305	16900	100	44140	100	1	214790053	121142	11.29	1.06	12	0.06	4997.00	53424.00	59000	20240919	-4.41	47600	20231005	18.49	59000	-4.41	20240919	48800	15.57	20240108	59000	-4.41	20240919	47600	18.49	20231005	0.02	N	017670	100	304 억		91359710	N	N	3601	N	00	N
9	20240930	090318	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56800	200	2	0.35	2638629900	46387	6.47	56800	57200	56600	73500	39700	56600	56882.96	86.81	115248	12841	58066	57332	56766	56032	55466	57050	55750	305	16900	100	44140	100	1	214790053	122001	11.37	1.06	12	0.02	4997.00	53424.00	59000	20240919	-3.73	47600	20231005	19.33	59000	-3.73	20240919	48800	16.39	20240108	59000	-3.73	20240919	47600	19.33	20231005	0.02	N	017670	100	304 억		91360545	N	N	3601	N	00	N
10	20240927	160329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56600	-1400	5	-2.41	40564604200	715013	97.20	57400	57500	56200	75400	40600	58000	56732.73	86.69	87889	-52031	59200	58600	57700	57100	56200	58900	57400	305	17400	100	45240	100	1	214790053	121571	11.33	1.06	12	0.33	4997.00	53424.00	59000	20240919	-4.07	47600	20231005	18.91	59000	-4.07	20240919	48800	15.98	20240108	59000	-4.07	20240919	47600	18.91	20231005	0.01	N	017670	100	304 억		91240755	N	N	3502	N	00	N
11	20240927	150332	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56500	-1500	5	-2.59	36508041200	643348	87.46	57400	57500	56200	75400	40600	58000	56746.95	86.69	82650	-45913	59200	58600	57700	57100	56200	58900	57400	305	17400	100	45240	100	1	214790053	121356	11.31	1.06	12	0.30	4997.00	53424.00	59000	20240919	-4.24	47600	20231005	18.70	59000	-4.24	20240919	48800	15.78	20240108	59000	-4.24	20240919	47600	18.70	20231005	0.01	N	017670	100	304 억		91235516	N	N	3632	N	00	N
12	20240927	140333	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56300	-1700	5	-2.93	29781266100	523855	71.21	57400	57500	56200	75400	40600	58000	56850.20	86.65	46643	-49337	59200	58600	57700	57100	56200	58900	57400	305	17400	100	45240	100	1	214790053	120927	11.27	1.05	12	0.24	4997.00	53424.00	59000	20240919	-4.58	47600	20231005	18.28	59000	-4.58	20240919	48800	15.37	20240108	59000	-4.58	20240919	47600	18.28	20231005	0.01	N	017670	100	304 억		91199509	N	N	3632	N	00	N
13	20240927	130332	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56600	-1400	5	-2.41	22778344800	399786	54.35	57400	57500	56500	75400	40600	58000	56976.33	86.63	18567	-53851	59200	58600	57700	57100	56200	58900	57400	305	17400	100	45240	100	1	214790053	121571	11.33	1.06	12	0.19	4997.00	53424.00	59000	20240919	-4.07	47600	20231005	18.91	59000	-4.07	20240919	48800	15.98	20240108	59000	-4.07	20240919	47600	18.91	20231005	0.01	N	017670	100	304 억		91171433	N	N	3632	N	00	N
14	20240927	120329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56700	-1300	5	-2.24	19068390200	334274	45.44	57400	57500	56600	75400	40600	58000	57044.17	86.61	2898	-49668	59200	58600	57700	57100	56200	58900	57400	305	17400	100	45240	100	1	214790053	121786	11.35	1.06	12	0.16	4997.00	53424.00	59000	20240919	-3.90	47600	20231005	19.12	59000	-3.90	20240919	48800	16.19	20240108	59000	-3.90	20240919	47600	19.12	20231005	0.01	N	017670	100	304 억		91155764	N	N	3632	N	00	N
15	20240927	110332	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57000	-1000	5	-1.72	14404404800	252165	34.28	57400	57500	56800	75400	40600	58000	57122.91	86.60	-12192	-47186	59200	58600	57700	57100	56200	58900	57400	305	17400	100	45240	100	1	214790053	122430	11.41	1.07	12	0.12	4997.00	53424.00	59000	20240919	-3.39	47600	20231005	19.75	59000	-3.39	20240919	48800	16.80	20240108	59000	-3.39	20240919	47600	19.75	20231005	0.01	N	017670	100	304 억		91140674	N	N	3632	N	00	N
16	20240927	100331	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57100	-900	5	-1.55	10041219700	175639	23.88	57400	57500	57000	75400	40600	58000	57169.62	86.59	-17119	-33915	59200	58600	57700	57100	56200	58900	57400	305	17400	100	45240	100	1	214790053	122645	11.43	1.07	12	0.08	4997.00	53424.00	59000	20240919	-3.22	47600	20231005	19.96	59000	-3.22	20240919	48800	17.01	20240108	59000	-3.22	20240919	47600	19.96	20231005	0.01	N	017670	100	304 억		91135747	N	N	3632	N	00	N
17	20240927	090331	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57300	-700	5	-1.21	1992127500	34742	4.72	57400	57400	57200	75400	40600	58000	57340.50	86.60	-5422	-353	59200	58600	57700	57100	56200	58900	57400	305	17400	100	45240	100	1	214790053	123075	11.47	1.07	12	0.02	4997.00	53424.00	59000	20240919	-2.88	47600	20231005	20.38	59000	-2.88	20240919	48800	17.42	20240108	59000	-2.88	20240919	47600	20.38	20231005	0.01	N	017670	100	304 억		91147444	N	N	3632	N	00	N
18	20240926	160326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58000	900	2	1.58	41532242200	716432	104.31	57000	58300	56800	74200	40000	57100	57970.94	86.62	-48226	-13023	58900	58000	57400	56500	55900	57700	56200	305	17100	100	44530	100	1	214790053	124578	11.61	1.09	12	0.33	4997.00	53424.00	59000	20240919	-1.69	47600	20231005	21.85	59000	-1.69	20240919	48800	18.85	20240108	59000	-1.69	20240919	47600	21.85	20231005	0.02	N	017670	100	304 억		91168172	N	N	3632	N	00	N
19	20240926	150329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58100	1000	2	1.75	34358986200	592786	86.30	57000	58300	56800	74200	40000	57100	57961.88	86.63	-38312	-14477	58900	58000	57400	56500	55900	57700	56200	305	17100	100	44530	100	1	214790053	124793	11.63	1.09	12	0.28	4997.00	53424.00	59000	20240919	-1.53	47600	20231005	22.06	59000	-1.53	20240919	48800	19.06	20240108	59000	-1.53	20240919	47600	22.06	20231005	0.02	N	017670	100	304 억		91178086	N	N	4712	N	00	N
20	20240926	140329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58200	1100	2	1.93	28182436800	486448	70.82	57000	58300	56800	74200	40000	57100	57935.16	86.67	773	11699	58900	58000	57400	56500	55900	57700	56200	305	17100	100	44530	100	1	214790053	125008	11.65	1.09	12	0.23	4997.00	53424.00	59000	20240919	-1.36	47600	20231005	22.27	59000	-1.36	20240919	48800	19.26	20240108	59000	-1.36	20240919	47600	22.27	20231005	0.02	N	017670	100	304 억		91217171	N	N	4712	N	00	N
21	20240926	130331	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58100	1000	2	1.75	22068549800	381453	55.54	57000	58200	56800	74200	40000	57100	57853.93	86.68	10128	15201	58900	58000	57400	56500	55900	57700	56200	305	17100	100	44530	100	1	214790053	124793	11.63	1.09	12	0.18	4997.00	53424.00	59000	20240919	-1.53	47600	20231005	22.06	59000	-1.53	20240919	48800	19.06	20240108	59000	-1.53	20240919	47600	22.06	20231005	0.02	N	017670	100	304 억		91226526	N	N	4712	N	00	N
22	20240926	120331	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58100	1000	2	1.75	16787818500	290560	42.30	57000	58200	56800	74200	40000	57100	57777.48	86.68	9713	5860	58900	58000	57400	56500	55900	57700	56200	305	17100	100	44530	100	1	214790053	124793	11.63	1.09	12	0.14	4997.00	53424.00	59000	20240919	-1.53	47600	20231005	22.06	59000	-1.53	20240919	48800	19.06	20240108	59000	-1.53	20240919	47600	22.06	20231005	0.02	N	017670	100	304 억		91226111	N	N	4712	N	00	N
23	20240926	110330	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58000	900	2	1.58	12306511500	213349	31.06	57000	58000	56800	74200	40000	57100	57682.56	86.67	-207	-3390	58900	58000	57400	56500	55900	57700	56200	305	17100	100	44530	100	1	214790053	124578	11.61	1.09	12	0.10	4997.00	53424.00	59000	20240919	-1.69	47600	20231005	21.85	59000	-1.69	20240919	48800	18.85	20240108	59000	-1.69	20240919	47600	21.85	20231005	0.02	N	017670	100	304 억		91216191	N	N	4712	N	00	N
24	20240926	100331	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57900	800	2	1.40	7930830200	137743	20.05	57000	57900	56800	74200	40000	57100	57577.04	86.67	2716	-5562	58900	58000	57400	56500	55900	57700	56200	305	17100	100	44530	100	1	214790053	124363	11.59	1.08	12	0.06	4997.00	53424.00	59000	20240919	-1.86	47600	20231005	21.64	59000	-1.86	20240919	48800	18.65	20240108	59000	-1.86	20240919	47600	21.64	20231005	0.02	N	017670	100	304 억		91219114	N	N	4712	N	00	N
25	20240926	090327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57200	100	2	0.18	815490000	14308	2.08	57000	57300	56800	74200	40000	57100	56995.32	86.67	-1416	-2988	58900	58000	57400	56500	55900	57700	56200	305	17100	100	44530	100	1	214790053	122860	11.45	1.07	12	0.01	4997.00	53424.00	59000	20240919	-3.05	47600	20231005	20.17	59000	-3.05	20240919	48800	17.21	20240108	59000	-3.05	20240919	47600	20.17	20231005	0.02	N	017670	100	304 억		91214982	N	N	4712	N	00	N
26	20240925	160326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57100	-800	5	-1.38	39332620400	685975	173.57	58000	58300	56800	75200	40600	57900	57338.53	86.67	36867	-20765	58833	58366	57933	57466	57033	58150	57250	305	17300	100	45160	100	1	214790053	122645	11.43	1.07	12	0.32	4997.00	53424.00	59000	20240919	-3.22	47600	20231005	19.96	59000	-3.22	20240919	48800	17.01	20240108	59000	-3.22	20240919	47600	19.96	20231005	0.02	N	017670	100	304 억		91214231	N	N	4712	N	00	N
27	20240925	150329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57200	-700	5	-1.21	35206591100	613743	155.29	58000	58300	56800	75200	40600	57900	57363.74	86.69	65529	-31316	58833	58366	57933	57466	57033	58150	57250	305	17300	100	45160	100	1	214790053	122860	11.45	1.07	12	0.29	4997.00	53424.00	59000	20240919	-3.05	47600	20231005	20.17	59000	-3.05	20240919	48800	17.21	20240108	59000	-3.05	20240919	47600	20.17	20231005	0.02	N	017670	100	304 억		91242893	N	N	882	N	00	N
28	20240925	140329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57400	-500	5	-0.86	30514610300	531805	134.56	58000	58300	56800	75200	40600	57900	57379.32	86.68	47766	-44087	58833	58366	57933	57466	57033	58150	57250	305	17300	100	45160	100	1	214790053	123289	11.49	1.07	12	0.25	4997.00	53424.00	59000	20240919	-2.71	47600	20231005	20.59	59000	-2.71	20240919	48800	17.62	20240108	59000	-2.71	20240919	47600	20.59	20231005	0.02	N	017670	100	304 억		91225130	N	N	882	N	00	N
29	20240925	130330	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57200	-700	5	-1.21	27377776400	477028	120.70	58000	58300	56800	75200	40600	57900	57392.39	86.65	22296	-51569	58833	58366	57933	57466	57033	58150	57250	305	17300	100	45160	100	1	214790053	122860	11.45	1.07	12	0.22	4997.00	53424.00	59000	20240919	-3.05	47600	20231005	20.17	59000	-3.05	20240919	48800	17.21	20240108	59000	-3.05	20240919	47600	20.17	20231005	0.02	N	017670	100	304 억		91199660	N	N	882	N	00	N
30	20240925	120329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57100	-800	5	-1.38	23629919000	411551	104.13	58000	58300	56800	75200	40600	57900	57416.75	86.65	23964	-48534	58833	58366	57933	57466	57033	58150	57250	305	17300	100	45160	100	1	214790053	122645	11.43	1.07	12	0.19	4997.00	53424.00	59000	20240919	-3.22	47600	20231005	19.96	59000	-3.22	20240919	48800	17.01	20240108	59000	-3.22	20240919	47600	19.96	20231005	0.02	N	017670	100	304 억		91201328	N	N	882	N	00	N
31	20240925	110328	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57000	-900	5	-1.55	19889481800	345894	87.52	58000	58300	56800	75200	40600	57900	57501.67	86.65	14607	-41820	58833	58366	57933	57466	57033	58150	57250	305	17300	100	45160	100	1	214790053	122430	11.41	1.07	12	0.16	4997.00	53424.00	59000	20240919	-3.39	47600	20231005	19.75	59000	-3.39	20240919	48800	16.80	20240108	59000	-3.39	20240919	47600	19.75	20231005	0.02	N	017670	100	304 억		91191971	N	N	882	N	00	N
32	20240925	100330	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57700	-200	5	-0.35	9552525500	165225	41.81	58000	58300	57500	75200	40600	57900	57815.25	86.65	18524	-12730	58833	58366	57933	57466	57033	58150	57250	305	17300	100	45160	100	1	214790053	123934	11.55	1.08	12	0.08	4997.00	53424.00	59000	20240919	-2.20	47600	20231005	21.22	59000	-2.20	20240919	48800	18.24	20240108	59000	-2.20	20240919	47600	21.22	20231005	0.02	N	017670	100	304 억		91195888	N	N	882	N	00	N
33	20240925	090329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58000	100	2	0.17	2472220100	42689	10.80	58000	58000	57600	75200	40600	57900	57912.35	86.66	24924	7068	58833	58366	57933	57466	57033	58150	57250	305	17300	100	45160	100	1	214790053	124578	11.61	1.09	12	0.02	4997.00	53424.00	59000	20240919	-1.69	47600	20231005	21.85	59000	-1.69	20240919	48800	18.85	20240108	59000	-1.69	20240919	47600	21.85	20231005	0.02	N	017670	100	304 억		91202288	N	N	882	N	00	N
34	20240924	160327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57900	0	3	0.00	22824661100	394316	116.62	58200	58400	57500	75200	40600	57900	57884.17	86.62	19120	-567	58566	58232	57866	57532	57166	58400	57700	305	17300	100	45160	100	1	214790053	124363	11.59	1.08	12	0.18	4997.00	53424.00	59000	20240919	-1.86	47600	20231005	21.64	59000	-1.86	20240919	48800	18.65	20240108	59000	-1.86	20240919	47600	21.64	20231005	0.01	N	017670	100	304 억		91162673	N	N	882	N	00	N
35	20240924	150326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57800	-100	5	-0.17	19877492500	343353	101.55	58200	58400	57500	75200	40600	57900	57892.29	86.64	39130	-9049	58566	58232	57866	57532	57166	58400	57700	305	17300	100	45160	100	1	214790053	124149	11.57	1.08	12	0.16	4997.00	53424.00	59000	20240919	-2.03	47600	20231005	21.43	59000	-2.03	20240919	48800	18.44	20240108	59000	-2.03	20240919	47600	21.43	20231005	0.01	N	017670	100	304 억		91182683	N	N	277	N	00	N
36	20240924	140326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57900	0	3	0.00	15969348300	275731	81.55	58200	58400	57500	75200	40600	57900	57916.41	86.64	45696	-2107	58566	58232	57866	57532	57166	58400	57700	305	17300	100	45160	100	1	214790053	124363	11.59	1.08	12	0.13	4997.00	53424.00	59000	20240919	-1.86	47600	20231005	21.64	59000	-1.86	20240919	48800	18.65	20240108	59000	-1.86	20240919	47600	21.64	20231005	0.01	N	017670	100	304 억		91189249	N	N	277	N	00	N
37	20240924	130327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57800	-100	5	-0.17	12483074000	215282	63.67	58200	58400	57700	75200	40600	57900	57984.75	86.64	41173	-6091	58566	58232	57866	57532	57166	58400	57700	305	17300	100	45160	100	1	214790053	124149	11.57	1.08	12	0.10	4997.00	53424.00	59000	20240919	-2.03	47600	20231005	21.43	59000	-2.03	20240919	48800	18.44	20240108	59000	-2.03	20240919	47600	21.43	20231005	0.01	N	017670	100	304 억		91184726	N	N	277	N	00	N
38	20240924	120327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57700	-200	5	-0.35	11235049100	193682	57.28	58200	58400	57700	75200	40600	57900	58007.71	86.64	41136	-3036	58566	58232	57866	57532	57166	58400	57700	305	17300	100	45160	100	1	214790053	123934	11.55	1.08	12	0.09	4997.00	53424.00	59000	20240919	-2.20	47600	20231005	21.22	59000	-2.20	20240919	48800	18.24	20240108	59000	-2.20	20240919	47600	21.22	20231005	0.01	N	017670	100	304 억		91184689	N	N	277	N	00	N
39	20240924	110327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57700	-200	5	-0.35	10112028300	174251	51.53	58200	58400	57700	75200	40600	57900	58031.39	86.64	40484	-1241	58566	58232	57866	57532	57166	58400	57700	305	17300	100	45160	100	1	214790053	123934	11.55	1.08	12	0.08	4997.00	53424.00	59000	20240919	-2.20	47600	20231005	21.22	59000	-2.20	20240919	48800	18.24	20240108	59000	-2.20	20240919	47600	21.22	20231005	0.01	N	017670	100	304 억		91184037	N	N	277	N	00	N
40	20240924	100326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58000	100	2	0.17	7032865400	121019	35.79	58200	58400	57900	75200	40600	57900	58113.73	86.62	25168	7167	58566	58232	57866	57532	57166	58400	57700	305	17300	100	45160	100	1	214790053	124578	11.61	1.09	12	0.06	4997.00	53424.00	59000	20240919	-1.69	47600	20231005	21.85	59000	-1.69	20240919	48800	18.85	20240108	59000	-1.69	20240919	47600	21.85	20231005	0.01	N	017670	100	304 억		91168721	N	N	277	N	00	N
41	20240924	090326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58100	200	2	0.35	544135700	9355	2.77	58200	58300	57900	75200	40600	57900	58165.23	86.60	3425	1627	58566	58232	57866	57532	57166	58400	57700	305	17300	100	45160	100	1	214790053	124793	11.63	1.09	12	0.00	4997.00	53424.00	59000	20240919	-1.53	47600	20231005	22.06	59000	-1.53	20240919	48800	19.06	20240108	59000	-1.53	20240919	47600	22.06	20231005	0.01	N	017670	100	304 억		91146978	N	N	277	N	00	N
42	20240923	160326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57900	400	2	0.70	19556176800	337694	46.47	57800	58200	57500	74700	40300	57500	57911.08	86.58	-21633	32066	59100	58300	57700	56900	56300	58000	56600	305	17200	100	44850	100	1	214790053	124363	11.59	1.08	12	0.16	4997.00	53424.00	59000	20240919	-1.86	47600	20231005	21.64	59000	-1.86	20240919	48800	18.65	20240108	59000	-1.86	20240919	47600	21.64	20231005	0.01	N	017670	100	304 억		91124707	N	N	277	N	00	N
43	20240923	150326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57900	400	2	0.70	17340640900	299450	41.21	57800	58200	57500	74700	40300	57500	57908.44	86.60	-5706	31966	59100	58300	57700	56900	56300	58000	56600	305	17200	100	44850	100	1	214790053	124363	11.59	1.08	12	0.14	4997.00	53424.00	59000	20240919	-1.86	47600	20231005	21.64	59000	-1.86	20240919	48800	18.65	20240108	59000	-1.86	20240919	47600	21.64	20231005	0.01	N	017670	100	304 억		91140634	N	N	6974	N	00	N
44	20240923	140327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58100	600	2	1.04	12163536300	210262	28.93	57800	58200	57500	74700	40300	57500	57849.60	86.63	30391	48237	59100	58300	57700	56900	56300	58000	56600	305	17200	100	44850	100	1	214790053	124793	11.63	1.09	12	0.10	4997.00	53424.00	59000	20240919	-1.53	47600	20231005	22.06	59000	-1.53	20240919	48800	19.06	20240108	59000	-1.53	20240919	47600	22.06	20231005	0.01	N	017670	100	304 억		91176731	N	N	6974	N	00	N
45	20240923	130326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57800	300	2	0.52	7672181100	132804	18.27	57800	58100	57500	74700	40300	57500	57770.92	86.63	31565	36473	59100	58300	57700	56900	56300	58000	56600	305	17200	100	44850	100	1	214790053	124149	11.57	1.08	12	0.06	4997.00	53424.00	59000	20240919	-2.03	47600	20231005	21.43	59000	-2.03	20240919	48800	18.44	20240108	59000	-2.03	20240919	47600	21.43	20231005	0.01	N	017670	100	304 억		91177905	N	N	6974	N	00	N
46	20240923	120326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57600	100	2	0.17	6653769900	115141	15.84	57800	58100	57500	74700	40300	57500	57788.27	86.63	27878	33181	59100	58300	57700	56900	56300	58000	56600	305	17200	100	44850	100	1	214790053	123719	11.53	1.08	12	0.05	4997.00	53424.00	59000	20240919	-2.37	47600	20231005	21.01	59000	-2.37	20240919	48800	18.03	20240108	59000	-2.37	20240919	47600	21.01	20231005	0.01	N	017670	100	304 억		91174218	N	N	6974	N	00	N
47	20240923	110327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57600	100	2	0.17	5753144900	99512	13.69	57800	58100	57500	74700	40300	57500	57813.90	86.62	22878	30718	59100	58300	57700	56900	56300	58000	56600	305	17200	100	44850	100	1	214790053	123719	11.53	1.08	12	0.05	4997.00	53424.00	59000	20240919	-2.37	47600	20231005	21.01	59000	-2.37	20240919	48800	18.03	20240108	59000	-2.37	20240919	47600	21.01	20231005	0.01	N	017670	100	304 억		91169218	N	N	6974	N	00	N
48	20240923	100325	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57700	200	2	0.35	4250554700	73494	10.11	57800	58100	57500	74700	40300	57500	57835.87	86.62	16326	24543	59100	58300	57700	56900	56300	58000	56600	305	17200	100	44850	100	1	214790053	123934	11.55	1.08	12	0.03	4997.00	53424.00	59000	20240919	-2.20	47600	20231005	21.22	59000	-2.20	20240919	48800	18.24	20240108	59000	-2.20	20240919	47600	21.22	20231005	0.01	N	017670	100	304 억		91162666	N	N	6974	N	00	N
49	20240923	090324	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57700	200	2	0.35	955832400	16538	2.28	57800	57900	57700	74700	40300	57500	57797.99	86.61	3753	12047	59100	58300	57700	56900	56300	58000	56600	305	17200	100	44850	100	1	214790053	123934	11.55	1.08	12	0.01	4997.00	53424.00	59000	20240919	-2.20	47600	20231005	21.22	59000	-2.20	20240919	48800	18.24	20240108	59000	-2.20	20240919	47600	21.22	20231005	0.01	N	017670	100	304 억		91150093	N	N	6974	N	00	N
50	20240913	160312	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58300	0	3	0.00	18842541200	324307	43.12	58200	58300	57800	75700	40900	58300	58100.81	86.64	-29403	-31964	58966	58632	57966	57632	56966	58800	57800	305	17400	100	45470	100	1	214790053	125223	11.67	1.09	12	0.15	4997.00	53424.00	58800	20240906	-0.85	47500	20230907	22.74	58800	-0.85	20240906	48800	19.47	20240108	58800	-0.85	20240906	47600	22.48	20231005	0.01	N	017670	100	304 억		91191363	N	N	2209	N	00	N
51	20240913	150315	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58200	-100	5	-0.17	14556135300	250671	33.33	58200	58300	57800	75700	40900	58300	58068.57	86.68	3687	-33256	58966	58632	57966	57632	56966	58800	57800	305	17400	100	45470	100	1	214790053	125008	11.65	1.09	12	0.12	4997.00	53424.00	58800	20240906	-1.02	47500	20230907	22.53	58800	-1.02	20240906	48800	19.26	20240108	58800	-1.02	20240906	47600	22.27	20231005	0.01	N	017670	100	304 억		91224453	N	N	1166	N	00	N
52	20240913	140315	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58200	-100	5	-0.17	12038490900	207379	27.58	58200	58300	57800	75700	40900	58300	58050.52	86.68	12632	-32186	58966	58632	57966	57632	56966	58800	57800	305	17400	100	45470	100	1	214790053	125008	11.65	1.09	12	0.10	4997.00	53424.00	58800	20240906	-1.02	47500	20230907	22.53	58800	-1.02	20240906	48800	19.26	20240108	58800	-1.02	20240906	47600	22.27	20231005	0.01	N	017670	100	304 억		91233398	N	N	1166	N	00	N
53	20240913	130314	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58100	-200	5	-0.34	9612013300	165613	22.02	58200	58300	57800	75700	40900	58300	58038.81	86.68	10590	-39720	58966	58632	57966	57632	56966	58800	57800	305	17400	100	45470	100	1	214790053	124793	11.63	1.09	12	0.08	4997.00	53424.00	58800	20240906	-1.19	47500	20230907	22.32	58800	-1.19	20240906	48800	19.06	20240108	58800	-1.19	20240906	47600	22.06	20231005	0.01	N	017670	100	304 억		91231356	N	N	1166	N	00	N
54	20240913	120314	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58100	-200	5	-0.34	8094680800	139483	18.55	58200	58300	57800	75700	40900	58300	58033.22	86.69	13710	-36017	58966	58632	57966	57632	56966	58800	57800	305	17400	100	45470	100	1	214790053	124793	11.63	1.09	12	0.06	4997.00	53424.00	58800	20240906	-1.19	47500	20230907	22.32	58800	-1.19	20240906	48800	19.06	20240108	58800	-1.19	20240906	47600	22.06	20231005	0.01	N	017670	100	304 억		91234476	N	N	1166	N	00	N
55	20240913	110314	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58100	-200	5	-0.34	6921336900	119278	15.86	58200	58300	57800	75700	40900	58300	58026.65	86.69	16485	-31857	58966	58632	57966	57632	56966	58800	57800	305	17400	100	45470	100	1	214790053	124793	11.63	1.09	12	0.06	4997.00	53424.00	58800	20240906	-1.19	47500	20230907	22.32	58800	-1.19	20240906	48800	19.06	20240108	58800	-1.19	20240906	47600	22.06	20231005	0.01	N	017670	100	304 억		91237251	N	N	1166	N	00	N
56	20240913	100315	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58000	-300	5	-0.51	4086285100	70390	9.36	58200	58300	57800	75700	40900	58300	58051.63	86.69	18555	-26495	58966	58632	57966	57632	56966	58800	57800	305	17400	100	45470	100	1	214790053	124578	11.61	1.09	12	0.03	4997.00	53424.00	58800	20240906	-1.36	47500	20230907	22.11	58800	-1.36	20240906	48800	18.85	20240108	58800	-1.36	20240906	47600	21.85	20231005	0.01	N	017670	100	304 억		91239321	N	N	1166	N	00	N
57	20240913	090316	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58000	-300	5	-0.51	466480500	8034	1.07	58200	58300	57800	75700	40900	58300	58059.55	86.71	41229	-2480	58966	58632	57966	57632	56966	58800	57800	305	17400	100	45470	100	1	214790053	124578	11.61	1.09	12	0.00	4997.00	53424.00	58800	20240906	-1.36	47500	20230907	22.11	58800	-1.36	20240906	48800	18.85	20240108	58800	-1.36	20240906	47600	21.85	20231005	0.01	N	017670	100	304 억		91261995	N	N	1166	N	00	N
58	20240912	160314	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58300	600	2	1.04	43595127700	751395	129.43	57400	58300	57300	75000	40400	57700	58018.83	86.55	38692	82928	59433	58566	57833	56966	56233	59000	57400	305	17300	100	45000	100	1	214790053	125223	11.67	1.09	12	0.35	4997.00	53424.00	58800	20240906	-0.85	47500	20230907	22.74	58800	-0.85	20240906	48800	19.47	20240108	58800	-0.85	20240906	47600	22.48	20231005	0.01	N	017670	100	304 억		91091605	N	N	1159	N	00	N
59	20240912	150313	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57900	200	2	0.35	19410745200	336341	57.93	57400	58100	57300	75000	40400	57700	57711.50	86.63	125003	7788	59433	58566	57833	56966	56233	59000	57400	305	17300	100	45000	100	1	214790053	124363	11.59	1.08	12	0.16	4997.00	53424.00	58800	20240906	-1.53	47500	20230907	21.89	58800	-1.53	20240906	48800	18.65	20240108	58800	-1.53	20240906	47600	21.64	20231005	0.01	N	017670	100	304 억		91177916	N	N	3416	N	00	N
60	20240912	140314	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57700	0	3	0.00	16292418500	282430	48.65	57400	58100	57300	75000	40400	57700	57686.57	86.62	108678	4916	59433	58566	57833	56966	56233	59000	57400	305	17300	100	45000	100	1	214790053	123934	11.55	1.08	12	0.13	4997.00	53424.00	58800	20240906	-1.87	47500	20230907	21.47	58800	-1.87	20240906	48800	18.24	20240108	58800	-1.87	20240906	47600	21.22	20231005	0.01	N	017670	100	304 억		91161591	N	N	3416	N	00	N
61	20240912	130312	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58000	300	2	0.52	13991017400	242583	41.78	57400	58100	57300	75000	40400	57700	57675.18	86.61	101856	8207	59433	58566	57833	56966	56233	59000	57400	305	17300	100	45000	100	1	214790053	124578	11.61	1.09	12	0.11	4997.00	53424.00	58800	20240906	-1.36	47500	20230907	22.11	58800	-1.36	20240906	48800	18.85	20240108	58800	-1.36	20240906	47600	21.85	20231005	0.01	N	017670	100	304 억		91154769	N	N	3416	N	00	N
62	20240912	120311	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57900	200	2	0.35	12216317400	211923	36.50	57400	58100	57300	75000	40400	57700	57645.08	86.60	89238	31	59433	58566	57833	56966	56233	59000	57400	305	17300	100	45000	100	1	214790053	124363	11.59	1.08	12	0.10	4997.00	53424.00	58800	20240906	-1.53	47500	20230907	21.89	58800	-1.53	20240906	48800	18.65	20240108	58800	-1.53	20240906	47600	21.64	20231005	0.01	N	017670	100	304 억		91142151	N	N	3416	N	00	N
63	20240912	110312	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57700	0	3	0.00	10128577600	175812	30.28	57400	58100	57300	75000	40400	57700	57610.27	86.59	79179	-3091	59433	58566	57833	56966	56233	59000	57400	305	17300	100	45000	100	1	214790053	123934	11.55	1.08	12	0.08	4997.00	53424.00	58800	20240906	-1.87	47500	20230907	21.47	58800	-1.87	20240906	48800	18.24	20240108	58800	-1.87	20240906	47600	21.22	20231005	0.01	N	017670	100	304 억		91132092	N	N	3416	N	00	N
64	20240912	100313	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57500	-200	5	-0.35	7739482500	134392	23.15	57400	58100	57300	75000	40400	57700	57588.86	86.58	65413	-6198	59433	58566	57833	56966	56233	59000	57400	305	17300	100	45000	100	1	214790053	123504	11.51	1.08	12	0.06	4997.00	53424.00	58800	20240906	-2.21	47500	20230907	21.05	58800	-2.21	20240906	48800	17.83	20240108	58800	-2.21	20240906	47600	20.80	20231005	0.01	N	017670	100	304 억		91118326	N	N	3416	N	00	N
65	20240912	090313	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58100	400	2	0.69	2015019800	34984	6.03	57400	58100	57400	75000	40400	57700	57598.32	86.56	44545	-1640	59433	58566	57833	56966	56233	59000	57400	305	17300	100	45000	100	1	214790053	124793	11.63	1.09	12	0.02	4997.00	53424.00	58800	20240906	-1.19	47500	20230907	22.32	58800	-1.19	20240906	48800	19.06	20240108	58800	-1.19	20240906	47600	22.06	20231005	0.01	N	017670	100	304 억		91097458	N	N	3416	N	00	N
66	20240911	160309	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57700	1000	2	1.76	33457989300	577747	194.51	57200	58700	57100	73700	39700	56700	57911.26	86.47	94478	59232	57966	57332	56766	56132	55566	57050	55850	305	17000	100	44220	100	1	214790053	123934	11.55	1.08	12	0.27	4997.00	53424.00	58800	20240906	-1.87	47450	20230905	21.60	58800	-1.87	20240906	48800	18.24	20240108	58800	-1.87	20240906	47600	21.22	20231005	0.01	N	017670	100	304 억		91011535	N	N	3416	N	00	N
67	20240911	150310	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57600	900	2	1.59	28121689500	485251	163.37	57200	58700	57100	73700	39700	56700	57952.92	86.53	151362	73620	57966	57332	56766	56132	55566	57050	55850	305	17000	100	44220	100	1	214790053	123719	11.53	1.08	12	0.23	4997.00	53424.00	58800	20240906	-2.04	47450	20230905	21.39	58800	-2.04	20240906	48800	18.03	20240108	58800	-2.04	20240906	47600	21.01	20231005	0.01	N	017670	100	304 억		91068419	N	N	3286	N	00	N
68	20240911	140311	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57400	700	2	1.23	25088719200	432479	145.60	57200	58700	57100	73700	39700	56700	58011.48	86.52	147876	66799	57966	57332	56766	56132	55566	57050	55850	305	17000	100	44220	100	1	214790053	123289	11.49	1.07	12	0.20	4997.00	53424.00	58800	20240906	-2.38	47450	20230905	20.97	58800	-2.38	20240906	48800	17.62	20240108	58800	-2.38	20240906	47600	20.59	20231005	0.01	N	017670	100	304 억		91064933	N	N	3286	N	00	N
69	20240911	130308	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57600	900	2	1.59	22917311100	394718	132.89	57200	58700	57100	73700	39700	56700	58060.03	86.52	143700	66326	57966	57332	56766	56132	55566	57050	55850	305	17000	100	44220	100	1	214790053	123719	11.53	1.08	12	0.18	4997.00	53424.00	58800	20240906	-2.04	47450	20230905	21.39	58800	-2.04	20240906	48800	18.03	20240108	58800	-2.04	20240906	47600	21.01	20231005	0.01	N	017670	100	304 억		91060757	N	N	3286	N	00	N
70	20240911	120313	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57900	1200	2	2.12	20035131000	344787	116.08	57200	58700	57100	73700	39700	56700	58108.80	86.51	135977	66809	57966	57332	56766	56132	55566	57050	55850	305	17000	100	44220	100	1	214790053	124363	11.59	1.08	12	0.16	4997.00	53424.00	58800	20240906	-1.53	47450	20230905	22.02	58800	-1.53	20240906	48800	18.65	20240108	58800	-1.53	20240906	47600	21.64	20231005	0.01	N	017670	100	304 억		91053034	N	N	3286	N	00	N
71	20240911	110307	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57900	1200	2	2.12	17711428800	304600	102.55	57200	58700	57100	73700	39700	56700	58146.61	86.51	129556	70486	57966	57332	56766	56132	55566	57050	55850	305	17000	100	44220	100	1	214790053	124363	11.59	1.08	12	0.14	4997.00	53424.00	58800	20240906	-1.53	47450	20230905	22.02	58800	-1.53	20240906	48800	18.65	20240108	58800	-1.53	20240906	47600	21.64	20231005	0.01	N	017670	100	304 억		91046613	N	N	3286	N	00	N
72	20240911	100308	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	58100	1400	2	2.47	13150122100	226135	76.13	57200	58700	57100	73700	39700	56700	58151.77	86.49	110151	70392	57966	57332	56766	56132	55566	57050	55850	305	17000	100	44220	100	1	214790053	124793	11.63	1.09	12	0.11	4997.00	53424.00	58800	20240906	-1.19	47450	20230905	22.44	58800	-1.19	20240906	48800	19.06	20240108	58800	-1.19	20240906	47600	22.06	20231005	0.01	N	017670	100	304 억		91027208	N	N	3286	N	00	N
73	20240911	090311	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57600	900	2	1.59	1449921500	25226	8.49	57200	58100	57100	73700	39700	56700	57477.88	86.39	10609	3765	57966	57332	56766	56132	55566	57050	55850	305	17000	100	44220	100	1	214790053	123719	11.53	1.08	12	0.01	4997.00	53424.00	58800	20240906	-2.04	47450	20230905	21.39	58800	-2.04	20240906	48800	18.03	20240108	58800	-2.04	20240906	47600	21.01	20231005	0.01	N	017670	100	304 억		90927666	N	N	3286	N	00	N
74	20240910	160308	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56700	200	2	0.35	16750399300	294230	40.96	56800	57400	56200	73400	39600	56500	56929.67	86.36	-15575	-18795	58500	57500	56800	55800	55100	57150	55450	305	16900	100	44070	100	1	214790053	121786	11.35	1.06	12	0.14	4997.00	53424.00	58800	20240906	-3.57	47300	20230904	19.87	58800	-3.57	20240906	48800	16.19	20240108	58800	-3.57	20240906	47600	19.12	20231005	0.01	N	017670	100	304 억		90893937	N	N	3285	N	00	N
75	20240910	150311	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56700	200	2	0.35	14146578300	248318	34.57	56800	57400	56200	73400	39600	56500	56969.60	86.39	15994	-11058	58500	57500	56800	55800	55100	57150	55450	305	16900	100	44070	100	1	214790053	121786	11.35	1.06	12	0.12	4997.00	53424.00	58800	20240906	-3.57	47300	20230904	19.87	58800	-3.57	20240906	48800	16.19	20240108	58800	-3.57	20240906	47600	19.12	20231005	0.01	N	017670	100	304 억		90925506	N	N	4336	N	00	N
76	20240910	140309	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56900	400	2	0.71	11713146700	205497	28.61	56800	57400	56200	73400	39600	56500	56999.11	86.40	25913	-233	58500	57500	56800	55800	55100	57150	55450	305	16900	100	44070	100	1	214790053	122216	11.39	1.07	12	0.10	4997.00	53424.00	58800	20240906	-3.23	47300	20230904	20.30	58800	-3.23	20240906	48800	16.60	20240108	58800	-3.23	20240906	47600	19.54	20231005	0.01	N	017670	100	304 억		90935425	N	N	4336	N	00	N
77	20240910	130309	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57200	700	2	1.24	9594138300	168348	23.44	56800	57400	56200	73400	39600	56500	56989.92	86.40	28430	6721	58500	57500	56800	55800	55100	57150	55450	305	16900	100	44070	100	1	214790053	122860	11.45	1.07	12	0.08	4997.00	53424.00	58800	20240906	-2.72	47300	20230904	20.93	58800	-2.72	20240906	48800	17.21	20240108	58800	-2.72	20240906	47600	20.17	20231005	0.01	N	017670	100	304 억		90937942	N	N	4336	N	00	N
78	20240910	120308	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57400	900	2	1.59	7650893400	134436	18.72	56800	57400	56200	73400	39600	56500	56911.05	86.40	25094	5045	58500	57500	56800	55800	55100	57150	55450	305	16900	100	44070	100	1	214790053	123289	11.49	1.07	12	0.06	4997.00	53424.00	58800	20240906	-2.38	47300	20230904	21.35	58800	-2.38	20240906	48800	17.62	20240108	58800	-2.38	20240906	47600	20.59	20231005	0.01	N	017670	100	304 억		90934606	N	N	4336	N	00	N
79	20240910	110308	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57100	600	2	1.06	6210829800	109274	15.21	56800	57200	56200	73400	39600	56500	56837.21	86.39	16870	691	58500	57500	56800	55800	55100	57150	55450	305	16900	100	44070	100	1	214790053	122645	11.43	1.07	12	0.05	4997.00	53424.00	58800	20240906	-2.89	47300	20230904	20.72	58800	-2.89	20240906	48800	17.01	20240108	58800	-2.89	20240906	47600	19.96	20231005	0.01	N	017670	100	304 억		90926382	N	N	4336	N	00	N
80	20240910	100309	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57000	500	2	0.88	4626111600	81494	11.35	56800	57200	56200	73400	39600	56500	56766.28	86.39	11149	-3621	58500	57500	56800	55800	55100	57150	55450	305	16900	100	44070	100	1	214790053	122430	11.41	1.07	12	0.04	4997.00	53424.00	58800	20240906	-3.06	47300	20230904	20.51	58800	-3.06	20240906	48800	16.80	20240108	58800	-3.06	20240906	47600	19.75	20231005	0.01	N	017670	100	304 억		90920661	N	N	4336	N	00	N
81	20240910	090307	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56300	-200	5	-0.35	936043800	16545	2.30	56800	56800	56200	73400	39600	56500	56575.63	86.38	6434	-4290	58500	57500	56800	55800	55100	57150	55450	305	16900	100	44070	100	1	214790053	120927	11.27	1.05	12	0.01	4997.00	53424.00	58800	20240906	-4.25	47300	20230904	19.03	58800	-4.25	20240906	48800	15.37	20240108	58800	-4.25	20240906	47600	18.28	20231005	0.01	N	017670	100	304 억		90915946	N	N	4336	N	00	N
82	20240909	160305	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56500	-1300	5	-2.25	40560381100	715473	54.09	57200	57800	56100	75100	40500	57800	56690.30	86.40	-33354	-185599	59533	58666	57933	57066	56333	59100	57500	305	17300	100	45080	100	1	214790053	121356	11.31	1.06	12	0.33	4997.00	53424.00	58800	20240906	-3.91	47300	20230904	19.45	58800	-3.91	20240906	48800	15.78	20240108	58800	-3.91	20240906	47600	18.70	20231005	0.01	N	017670	100	304 억		90933182	N	N	4336	N	00	N
83	20240909	150305	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56600	-1200	5	-2.08	36332905800	640631	48.44	57200	57800	56100	75100	40500	57800	56714.22	86.43	2595	-161787	59533	58666	57933	57066	56333	59100	57500	305	17300	100	45080	100	1	214790053	121571	11.33	1.06	12	0.30	4997.00	53424.00	58800	20240906	-3.74	47300	20230904	19.66	58800	-3.74	20240906	48800	15.98	20240108	58800	-3.74	20240906	47600	18.91	20231005	0.01	N	017670	100	304 억		90969131	N	N	496	N	00	N
84	20240909	140307	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56600	-1200	5	-2.08	29865383700	526301	39.79	57200	57800	56100	75100	40500	57800	56745.79	86.43	-2288	-147355	59533	58666	57933	57066	56333	59100	57500	305	17300	100	45080	100	1	214790053	121571	11.33	1.06	12	0.25	4997.00	53424.00	58800	20240906	-3.74	47300	20230904	19.66	58800	-3.74	20240906	48800	15.98	20240108	58800	-3.74	20240906	47600	18.91	20231005	0.01	N	017670	100	304 억		90964248	N	N	496	N	00	N
85	20240909	130304	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57000	-800	5	-1.38	24835812100	437796	33.10	57200	57800	56100	75100	40500	57800	56729.14	86.42	-12061	-144417	59533	58666	57933	57066	56333	59100	57500	305	17300	100	45080	100	1	214790053	122430	11.41	1.07	12	0.20	4997.00	53424.00	58800	20240906	-3.06	47300	20230904	20.51	58800	-3.06	20240906	48800	16.80	20240108	58800	-3.06	20240906	47600	19.75	20231005	0.01	N	017670	100	304 억		90954475	N	N	496	N	00	N
86	20240909	120305	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56800	-1000	5	-1.73	22159465200	390782	29.55	57200	57800	56100	75100	40500	57800	56705.39	86.42	-14311	-133911	59533	58666	57933	57066	56333	59100	57500	305	17300	100	45080	100	1	214790053	122001	11.37	1.06	12	0.18	4997.00	53424.00	58800	20240906	-3.40	47300	20230904	20.08	58800	-3.40	20240906	48800	16.39	20240108	58800	-3.40	20240906	47600	19.33	20231005	0.01	N	017670	100	304 억		90952225	N	N	496	N	00	N
87	20240909	110304	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56600	-1200	5	-2.08	19116333800	337187	25.49	57200	57800	56100	75100	40500	57800	56693.50	86.42	-10075	-121151	59533	58666	57933	57066	56333	59100	57500	305	17300	100	45080	100	1	214790053	121571	11.33	1.06	12	0.16	4997.00	53424.00	58800	20240906	-3.74	47300	20230904	19.66	58800	-3.74	20240906	48800	15.98	20240108	58800	-3.74	20240906	47600	18.91	20231005	0.01	N	017670	100	304 억		90956461	N	N	496	N	00	N
88	20240909	100306	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56500	-1300	5	-2.25	14432374800	254396	19.23	57200	57800	56100	75100	40500	57800	56731.85	86.42	-12425	-114004	59533	58666	57933	57066	56333	59100	57500	305	17300	100	45080	100	1	214790053	121356	11.31	1.06	12	0.12	4997.00	53424.00	58800	20240906	-3.91	47300	20230904	19.45	58800	-3.91	20240906	48800	15.78	20240108	58800	-3.91	20240906	47600	18.70	20231005	0.01	N	017670	100	304 억		90954111	N	N	496	N	00	N
89	20240909	090303	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57200	-600	5	-1.04	2212652900	38642	2.92	57200	57800	57200	75100	40500	57800	57260.04	86.49	59538	-19089	59533	58666	57933	57066	56333	59100	57500	305	17300	100	45080	100	1	214790053	122860	11.45	1.07	12	0.02	4997.00	53424.00	58800	20240906	-2.72	47300	20230904	20.93	58800	-2.72	20240906	48800	17.21	20240108	58800	-2.72	20240906	47600	20.17	20231005	0.01	N	017670	100	304 억		91026074	N	N	496	N	00	N
90	20240906	160302	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	57800	600	2	1.05	71195405400	1224630	142.52	57400	58800	57200	74300	40100	57200	58136.72	86.38	75789	-123074	58000	57600	57100	56700	56200	57800	56900	305	17100	100	44610	100	1	214790053	124149	11.57	1.08	12	0.57	4997.00	53424.00	58800	20240906	-1.70	47300	20230904	22.20	58800	-1.70	20240906	48800	18.44	20240108	58800	-1.70	20240906	47500	21.68	20230907	0.01	N	017670	100	304 억		90915262	N	N	496	N	00	N
91	20240906	150306	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	58100	900	2	1.57	64441977600	1107979	128.94	57400	58800	57200	74300	40100	57200	58161.75	86.44	140917	-76720	58000	57600	57100	56700	56200	57800	56900	305	17100	100	44610	100	1	214790053	124793	11.63	1.09	12	0.52	4997.00	53424.00	58800	20240906	-1.19	47300	20230904	22.83	58800	-1.19	20240906	48800	19.06	20240108	58800	-1.19	20240906	47500	22.32	20230907	0.01	N	017670	100	304 억		90980390	N	N	190	N	00	N
92	20240906	140306	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	58000	800	2	1.40	54735479500	940642	109.47	57400	58800	57200	74300	40100	57200	58189.51	86.43	125601	-37213	58000	57600	57100	56700	56200	57800	56900	305	17100	100	44610	100	1	214790053	124578	11.61	1.09	12	0.44	4997.00	53424.00	58800	20240906	-1.36	47300	20230904	22.62	58800	-1.36	20240906	48800	18.85	20240108	58800	-1.36	20240906	47500	22.11	20230907	0.01	N	017670	100	304 억		90965074	N	N	190	N	00	N
93	20240906	130303	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	58200	1000	2	1.75	47295386600	812814	94.59	57400	58800	57200	74300	40100	57200	58187.25	86.43	128370	-18783	58000	57600	57100	56700	56200	57800	56900	305	17100	100	44610	100	1	214790053	125008	11.65	1.09	12	0.38	4997.00	53424.00	58800	20240906	-1.02	47300	20230904	23.04	58800	-1.02	20240906	48800	19.26	20240108	58800	-1.02	20240906	47500	22.53	20230907	0.01	N	017670	100	304 억		90967843	N	N	190	N	00	N
94	20240906	120305	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	58200	1000	2	1.75	41467424300	712664	82.94	57400	58800	57200	74300	40100	57200	58186.53	86.44	131205	2999	58000	57600	57100	56700	56200	57800	56900	305	17100	100	44610	100	1	214790053	125008	11.65	1.09	12	0.33	4997.00	53424.00	58800	20240906	-1.02	47300	20230904	23.04	58800	-1.02	20240906	48800	19.26	20240108	58800	-1.02	20240906	47500	22.53	20230907	0.01	N	017670	100	304 억		90970678	N	N	190	N	00	N
95	20240906	110307	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	57900	700	2	1.22	36006705900	618676	72.00	57400	58800	57200	74300	40100	57200	58199.65	86.43	129722	14821	58000	57600	57100	56700	56200	57800	56900	305	17100	100	44610	100	1	214790053	124363	11.59	1.08	12	0.29	4997.00	53424.00	58800	20240906	-1.53	47300	20230904	22.41	58800	-1.53	20240906	48800	18.65	20240108	58800	-1.53	20240906	47500	21.89	20230907	0.01	N	017670	100	304 억		90969195	N	N	190	N	00	N
96	20240906	100303	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	58100	900	2	1.57	27584187100	473693	55.13	57400	58800	57200	74300	40100	57200	58232.25	86.43	130792	46127	58000	57600	57100	56700	56200	57800	56900	305	17100	100	44610	100	1	214790053	124793	11.63	1.09	12	0.22	4997.00	53424.00	58800	20240906	-1.19	47300	20230904	22.83	58800	-1.19	20240906	48800	19.06	20240108	58800	-1.19	20240906	47500	22.32	20230907	0.01	N	017670	100	304 억		90970265	N	N	190	N	00	N
97	20240906	090306	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	57700	500	2	0.87	2420813400	42131	4.90	57400	57700	57200	74300	40100	57200	57459.33	86.33	16536	3434	58000	57600	57100	56700	56200	57800	56900	305	17100	100	44610	100	1	214790053	123934	11.55	1.08	12	0.02	4997.00	53424.00	57700	20240906	0.00	47300	20230904	21.99	57700	0.00	20240906	48800	18.24	20240108	57700	0.00	20240906	47500	21.47	20230907	0.01	N	017670	100	304 억		90856009	N	N	190	N	00	N
98	20240905	160300	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	57200	600	2	1.06	48976109500	857274	87.40	56900	57500	56600	73500	39700	56600	57130.08	86.34	-101753	-113412	58333	57466	56533	55666	54733	57000	55200	305	16900	100	44140	100	1	214790053	122860	11.45	1.07	12	0.40	4997.00	53424.00	57500	20240905	-0.52	47300	20230904	20.93	57500	-0.52	20240905	48800	17.21	20240108	57500	-0.52	20240905	47450	20.55	20230905	0.01	N	017670	100	304 억		90868573	N	N	190	N	00	N
99	20240905	150305	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	57300	700	2	1.24	41707601000	730286	74.45	56900	57500	56600	73500	39700	56600	57111.37	86.36	-73910	-80159	58333	57466	56533	55666	54733	57000	55200	305	16900	100	44140	100	1	214790053	123075	11.47	1.07	12	0.34	4997.00	53424.00	57500	20240905	-0.35	47300	20230904	21.14	57500	-0.35	20240905	48800	17.42	20240108	57500	-0.35	20240905	47450	20.76	20230905	0.01	N	017670	100	304 억		90896416	N	N	667	N	00	N
100	20240905	140304	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	57100	500	2	0.88	31702390900	554980	56.58	56900	57500	56600	73500	39700	56600	57123.54	86.41	-24738	-40807	58333	57466	56533	55666	54733	57000	55200	305	16900	100	44140	100	1	214790053	122645	11.43	1.07	12	0.26	4997.00	53424.00	57500	20240905	-0.70	47300	20230904	20.72	57500	-0.70	20240905	48800	17.01	20240108	57500	-0.70	20240905	47450	20.34	20230905	0.01	N	017670	100	304 억		90945588	N	N	667	N	00	N
101	20240905	130305	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	56900	300	2	0.53	27281975400	477554	48.69	56900	57500	56600	73500	39700	56600	57128.63	86.43	-4664	-19065	58333	57466	56533	55666	54733	57000	55200	305	16900	100	44140	100	1	214790053	122216	11.39	1.07	12	0.22	4997.00	53424.00	57500	20240905	-1.04	47300	20230904	20.30	57500	-1.04	20240905	48800	16.60	20240108	57500	-1.04	20240905	47450	19.92	20230905	0.01	N	017670	100	304 억		90965662	N	N	667	N	00	N
102	20240905	120301	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	57100	500	2	0.88	22570534900	394724	40.24	56900	57500	56600	73500	39700	56600	57180.64	86.45	14450	-1438	58333	57466	56533	55666	54733	57000	55200	305	16900	100	44140	100	1	214790053	122645	11.43	1.07	12	0.18	4997.00	53424.00	57500	20240905	-0.70	47300	20230904	20.72	57500	-0.70	20240905	48800	17.01	20240108	57500	-0.70	20240905	47450	20.34	20230905	0.01	N	017670	100	304 억		90984776	N	N	667	N	00	N
103	20240905	110302	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	57200	600	2	1.06	17667143500	308952	31.50	56900	57500	56600	73500	39700	56600	57184.22	86.48	42684	19196	58333	57466	56533	55666	54733	57000	55200	305	16900	100	44140	100	1	214790053	122860	11.45	1.07	12	0.14	4997.00	53424.00	57500	20240905	-0.52	47300	20230904	20.93	57500	-0.52	20240905	48800	17.21	20240108	57500	-0.52	20240905	47450	20.55	20230905	0.01	N	017670	100	304 억		91013010	N	N	667	N	00	N
104	20240905	100303	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	57200	600	2	1.06	9379610400	164335	16.75	56900	57400	56600	73500	39700	56600	57076.33	86.49	62241	30261	58333	57466	56533	55666	54733	57000	55200	305	16900	100	44140	100	1	214790053	122860	11.45	1.07	12	0.08	4997.00	53424.00	57400	20240904	-0.35	47300	20230904	20.93	57400	0.00	20240904	48800	17.21	20240108	57400	-0.35	20240904	47450	20.55	20230905	0.01	N	017670	100	304 억		91032567	N	N	667	N	00	N
105	20240905	090305	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57100	500	2	0.88	1314828400	23116	2.36	56900	57100	56600	73500	39700	56600	56880.32	86.47	39903	5225	58333	57466	56533	55666	54733	57000	55200	305	16900	100	44140	100	1	214790053	122645	11.43	1.07	12	0.01	4997.00	53424.00	57400	20240904	-0.52	47300	20230904	20.72	57400	-0.52	20240904	48800	17.01	20240108	57400	-0.52	20240904	47450	20.34	20230905	0.01	N	017670	100	304 억		91010229	N	N	667	N	00	N
106	20240904	160258	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	56600	100	2	0.18	43526249100	769751	162.31	57300	57400	55600	73400	39600	56500	56545.85	86.53	82287	-103097	57433	56966	56033	55566	54633	57200	55800	305	16900	100	44070	100	1	214790053	121571	11.33	1.06	12	0.36	4997.00	53424.00	57400	20240904	-1.39	47300	20230904	19.66	57400	-1.39	20240904	48800	15.98	20240108	57400	-1.39	20240904	47300	19.66	20230904	0.01	N	017670	100	304 억		91070313	N	N	667	N	00	N
107	20240904	150301	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	56700	200	2	0.35	38996756300	689770	145.44	57300	57400	55600	73400	39600	56500	56535.90	86.45	-6573	-89785	57433	56966	56033	55566	54633	57200	55800	305	16900	100	44070	100	1	214790053	121786	11.35	1.06	12	0.32	4997.00	53424.00	57400	20240904	-1.22	47300	20230904	19.87	57400	-1.22	20240904	48800	16.19	20240108	57400	-1.22	20240904	47300	19.87	20230904	0.01	N	017670	100	304 억		90981453	N	N	8347	N	00	N
108	20240904	140301	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	56500	0	3	0.00	31447361300	556205	117.28	57300	57400	55600	73400	39600	56500	56539.18	86.50	47534	-33205	57433	56966	56033	55566	54633	57200	55800	305	16900	100	44070	100	1	214790053	121356	11.31	1.06	12	0.26	4997.00	53424.00	57400	20240904	-1.57	47300	20230904	19.45	57400	-1.57	20240904	48800	15.78	20240108	57400	-1.57	20240904	47300	19.45	20230904	0.01	N	017670	100	304 억		91035560	N	N	8347	N	00	N
109	20240904	130300	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	56100	-400	5	-0.71	26414563600	466826	98.43	57300	57400	55600	73400	39600	56500	56583.38	86.52	73495	-6652	57433	56966	56033	55566	54633	57200	55800	305	16900	100	44070	100	1	214790053	120497	11.23	1.05	12	0.22	4997.00	53424.00	57400	20240904	-2.26	47300	20230904	18.60	57400	-2.26	20240904	48800	14.96	20240108	57400	-2.26	20240904	47300	18.60	20230904	0.01	N	017670	100	304 억		91061521	N	N	8347	N	00	N
110	20240904	120300	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	56300	-200	5	-0.35	24420128700	431270	90.94	57300	57400	55600	73400	39600	56500	56623.86	86.52	74476	-1256	57433	56966	56033	55566	54633	57200	55800	305	16900	100	44070	100	1	214790053	120927	11.27	1.05	12	0.20	4997.00	53424.00	57400	20240904	-1.92	47300	20230904	19.03	57400	-1.92	20240904	48800	15.37	20240108	57400	-1.92	20240904	47300	19.03	20230904	0.01	N	017670	100	304 억		91062502	N	N	8347	N	00	N
111	20240904	110301	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	56300	-200	5	-0.35	21746659900	383802	80.93	57300	57400	55600	73400	39600	56500	56661.29	86.53	82672	13233	57433	56966	56033	55566	54633	57200	55800	305	16900	100	44070	100	1	214790053	120927	11.27	1.05	12	0.18	4997.00	53424.00	57400	20240904	-1.92	47300	20230904	19.03	57400	-1.92	20240904	48800	15.37	20240108	57400	-1.92	20240904	47300	19.03	20230904	0.01	N	017670	100	304 억		91070698	N	N	8347	N	00	N
112	20240904	100301	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	55800	-700	5	-1.24	18425390800	324681	68.46	57300	57400	55600	73400	39600	56500	56749.47	86.54	91010	26933	57433	56966	56033	55566	54633	57200	55800	305	16900	100	44070	100	1	214790053	119853	11.17	1.04	12	0.15	4997.00	53424.00	57400	20240904	-2.79	47300	20230904	17.97	57400	-2.79	20240904	48800	14.34	20240108	57400	-2.79	20240904	47300	17.97	20230904	0.01	N	017670	100	304 억		91079036	N	N	8347	N	00	N
113	20240904	090300	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	57300	800	2	1.42	8565335600	149617	31.55	57300	57400	56900	73400	39600	56500	57250.11	86.54	89970	40118	57433	56966	56033	55566	54633	57200	55800	305	16900	100	44070	100	1	214790053	123075	11.47	1.07	12	0.07	4997.00	53424.00	57400	20240904	-0.17	47300	20230904	21.14	57400	-0.17	20240904	48800	17.42	20240108	57400	-0.17	20240904	47300	21.14	20230904	0.01	N	017670	100	304 억		91077996	N	N	8347	N	00	N
114	20240903	160256	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	56500	1300	2	2.36	26381347100	469918	166.04	55200	56500	55100	71700	38700	55200	56139.93	86.48	116175	10251	55800	55500	55100	54800	54400	55300	54600	305	16500	100	43050	100	1	214790053	121356	11.31	1.06	12	0.22	4997.00	53424.00	56500	20240823	0.00	47200	20230828	19.70	56500	0.00	20240823	48800	15.78	20240108	56500	0.00	20240823	47300	19.45	20230904	0.01	N	017670	100	304 억		91015636	N	N	8347	N	00	N
115	20240903	150258	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56400	1200	2	2.17	21422918500	382137	135.03	55200	56400	55100	71700	38700	55200	56060.84	86.48	120311	2380	55800	55500	55100	54800	54400	55300	54600	305	16500	100	43050	100	1	214790053	121142	11.29	1.06	12	0.18	4997.00	53424.00	56500	20240823	-0.18	47200	20230828	19.49	56500	-0.18	20240823	48800	15.57	20240108	56500	-0.18	20240823	47300	19.24	20230904	0.01	N	017670	100	304 억		91019772	N	N	679	N	00	N
116	20240903	140258	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56300	1100	2	1.99	16593094100	296393	104.73	55200	56300	55100	71700	38700	55200	55983.42	86.46	97558	8917	55800	55500	55100	54800	54400	55300	54600	305	16500	100	43050	100	1	214790053	120927	11.27	1.05	12	0.14	4997.00	53424.00	56500	20240823	-0.35	47200	20230828	19.28	56500	-0.35	20240823	48800	15.37	20240108	56500	-0.35	20240823	47300	19.03	20230904	0.01	N	017670	100	304 억		90997019	N	N	679	N	00	N
117	20240903	130258	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56200	1000	2	1.81	13908252000	248673	87.87	55200	56300	55100	71700	38700	55200	55929.89	86.45	87576	7878	55800	55500	55100	54800	54400	55300	54600	305	16500	100	43050	100	1	214790053	120712	11.25	1.05	12	0.12	4997.00	53424.00	56500	20240823	-0.53	47200	20230828	19.07	56500	-0.53	20240823	48800	15.16	20240108	56500	-0.53	20240823	47300	18.82	20230904	0.01	N	017670	100	304 억		90987037	N	N	679	N	00	N
118	20240903	120256	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56100	900	2	1.63	9972180500	178594	63.11	55200	56100	55100	71700	38700	55200	55837.16	86.43	61576	-6292	55800	55500	55100	54800	54400	55300	54600	305	16500	100	43050	100	1	214790053	120497	11.23	1.05	12	0.08	4997.00	53424.00	56500	20240823	-0.71	47200	20230828	18.86	56500	-0.71	20240823	48800	14.96	20240108	56500	-0.71	20240823	47300	18.60	20230904	0.01	N	017670	100	304 억		90961037	N	N	679	N	00	N
119	20240903	110254	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55900	700	2	1.27	7740926700	138705	49.01	55200	56100	55100	71700	38700	55200	55808.57	86.42	56200	-2404	55800	55500	55100	54800	54400	55300	54600	305	16500	100	43050	100	1	214790053	120068	11.19	1.05	12	0.06	4997.00	53424.00	56500	20240823	-1.06	47200	20230828	18.43	56500	-1.06	20240823	48800	14.55	20240108	56500	-1.06	20240823	47300	18.18	20230904	0.01	N	017670	100	304 억		90955661	N	N	679	N	00	N
120	20240903	100256	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56000	800	2	1.45	5247545100	94138	33.26	55200	56100	55100	71700	38700	55200	55743.12	86.41	45159	-6916	55800	55500	55100	54800	54400	55300	54600	305	16500	100	43050	100	1	214790053	120282	11.21	1.05	12	0.04	4997.00	53424.00	56500	20240823	-0.88	47200	20230828	18.64	56500	-0.88	20240823	48800	14.75	20240108	56500	-0.88	20240823	47300	18.39	20230904	0.01	N	017670	100	304 억		90944620	N	N	679	N	00	N
121	20240903	090256	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55100	-100	5	-0.18	147470000	2672	0.94	55200	55200	55100	71700	38700	55200	55190.86	86.39	28593	-142	55800	55500	55100	54800	54400	55300	54600	305	16500	100	43050	100	1	214790053	118349	11.03	1.03	12	0.00	4997.00	53424.00	56500	20240823	-2.48	47200	20230828	16.74	56500	-2.48	20240823	48800	12.91	20240108	56500	-2.48	20240823	47300	16.49	20230904	0.01	N	017670	100	304 억		90928054	N	N	679	N	00	N
122	20240902	160254	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55200	0	3	0.00	15549721500	282140	59.58	55400	55400	54700	71700	38700	55200	55113.43	86.42	61691	-25570	55733	55466	55233	54966	54733	55450	54950	305	16500	100	43050	100	1	214790053	118564	11.05	1.03	12	0.13	4997.00	53424.00	56500	20240823	-2.30	46950	20230825	17.57	56500	-2.30	20240823	48800	13.11	20240108	56500	-2.30	20240823	47300	16.70	20230904	0.01	N	017670	100	304 억		90953487	N	N	679	N	00	N
123	20240902	150257	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55100	-100	5	-0.18	12372360400	224571	47.42	55400	55400	54700	71700	38700	55200	55093.31	86.41	53449	903	55733	55466	55233	54966	54733	55450	54950	305	16500	100	43050	100	1	214790053	118349	11.03	1.03	12	0.10	4997.00	53424.00	56500	20240823	-2.48	46950	20230825	17.36	56500	-2.48	20240823	48800	12.91	20240108	56500	-2.48	20240823	47300	16.49	20230904	0.01	N	017670	100	304 억		90945245	N	N	44	N	00	N
124	20240902	140258	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55300	100	2	0.18	10501902800	190751	40.28	55400	55400	54700	71700	38700	55200	55055.56	86.42	57779	1918	55733	55466	55233	54966	54733	55450	54950	305	16500	100	43050	100	1	214790053	118779	11.07	1.04	12	0.09	4997.00	53424.00	56500	20240823	-2.12	46950	20230825	17.78	56500	-2.12	20240823	48800	13.32	20240108	56500	-2.12	20240823	47300	16.91	20230904	0.01	N	017670	100	304 억		90949575	N	N	44	N	00	N
125	20240902	130256	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55200	0	3	0.00	9037724500	164265	34.69	55400	55400	54700	71700	38700	55200	55019.17	86.42	59598	-793	55733	55466	55233	54966	54733	55450	54950	305	16500	100	43050	100	1	214790053	118564	11.05	1.03	12	0.08	4997.00	53424.00	56500	20240823	-2.30	46950	20230825	17.57	56500	-2.30	20240823	48800	13.11	20240108	56500	-2.30	20240823	47300	16.70	20230904	0.01	N	017670	100	304 억		90951394	N	N	44	N	00	N
126	20240902	120257	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55100	-100	5	-0.18	7468812100	135837	28.69	55400	55400	54700	71700	38700	55200	54983.64	86.40	40868	-3961	55733	55466	55233	54966	54733	55450	54950	305	16500	100	43050	100	1	214790053	118349	11.03	1.03	12	0.06	4997.00	53424.00	56500	20240823	-2.48	46950	20230825	17.36	56500	-2.48	20240823	48800	12.91	20240108	56500	-2.48	20240823	47300	16.49	20230904	0.01	N	017670	100	304 억		90932664	N	N	44	N	00	N
127	20240902	110256	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55000	-200	5	-0.36	6425152100	116880	24.68	55400	55400	54700	71700	38700	55200	54972.21	86.40	40819	-6046	55733	55466	55233	54966	54733	55450	54950	305	16500	100	43050	100	1	214790053	118135	11.01	1.03	12	0.05	4997.00	53424.00	56500	20240823	-2.65	46950	20230825	17.15	56500	-2.65	20240823	48800	12.70	20240108	56500	-2.65	20240823	47300	16.28	20230904	0.01	N	017670	100	304 억		90932615	N	N	44	N	00	N
128	20240902	100254	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55100	-100	5	-0.18	5018619000	91320	19.28	55400	55400	54700	71700	38700	55200	54956.41	86.40	39746	-5504	55733	55466	55233	54966	54733	55450	54950	305	16500	100	43050	100	1	214790053	118349	11.03	1.03	12	0.04	4997.00	53424.00	56500	20240823	-2.48	46950	20230825	17.36	56500	-2.48	20240823	48800	12.91	20240108	56500	-2.48	20240823	47300	16.49	20230904	0.01	N	017670	100	304 억		90931542	N	N	44	N	00	N
129	20240902	090253	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55100	-100	5	-0.18	359960900	6506	1.37	55400	55400	55100	71700	38700	55200	55327.53	86.39	32249	-3192	55733	55466	55233	54966	54733	55450	54950	305	16500	100	43050	100	1	214790053	118349	11.03	1.03	12	0.00	4997.00	53424.00	56500	20240823	-2.48	46950	20230825	17.36	56500	-2.48	20240823	48800	12.91	20240108	56500	-2.48	20240823	47300	16.49	20230904	0.01	N	017670	100	304 억		90924045	N	N	44	N	00	N