KissMeData/017670/price/prices-20230801.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160328	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	48050	-250	5	-0.52	21626494400	450367	82.22	48350	48450	47800	62700	33850	48300	48019.66	83.76	-134793	-30078	48733	48516	48133	47916	47533	48625	48025	305	14400	100	37670	50	1	218833144	105149	11.53	0.93	12	0.21	4169.00	51889.00	53700	20220926	-10.52	43300	20230710	10.97	50800	-5.41	20230512	43300	10.97	20230710	53700	-10.52	20220926	43300	10.97	20230710	0.07	Y	017670	100	304 억	89809667	N	N	33622	N	N
3	20230831	150415	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	48100	-200	5	-0.41	16683487200	347548	63.45	48350	48450	47800	62700	33850	48300	48003.39	83.78	-105821	-14823	48733	48516	48133	47916	47533	48625	48025	305	14400	100	37670	50	1	218833144	105259	11.54	0.93	12	0.16	4169.00	51889.00	53700	20220926	-10.43	43300	20230710	11.09	50800	-5.31	20230512	43300	11.09	20230710	53700	-10.43	20220926	43300	11.09	20230710	0.07	Y	017670	100	304 억	89838639	N	N	2404	N	N
4	20230831	140433	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	48000	-300	5	-0.62	13340321650	277993	50.75	48350	48450	47800	62700	33850	48300	47987.95	83.80	-87999	-10094	48733	48516	48133	47916	47533	48625	48025	305	14400	100	37670	50	1	218833144	105040	11.51	0.93	12	0.13	4169.00	51889.00	53700	20220926	-10.61	43300	20230710	10.85	50800	-5.51	20230512	43300	10.85	20230710	53700	-10.61	20220926	43300	10.85	20230710	0.07	Y	017670	100	304 억	89856461	N	N	2404	N	N
5	20230831	130425	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47900	-400	5	-0.83	11623314850	242201	44.22	48350	48450	47800	62700	33850	48300	47990.34	83.80	-81961	-12695	48733	48516	48133	47916	47533	48625	48025	305	14400	100	37670	50	1	218833144	104821	11.49	0.92	12	0.11	4169.00	51889.00	53700	20220926	-10.80	43300	20230710	10.62	50800	-5.71	20230512	43300	10.62	20230710	53700	-10.80	20220926	43300	10.62	20230710	0.07	Y	017670	100	304 억	89862499	N	N	2404	N	N
6	20230831	120428	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47900	-400	5	-0.83	10086122850	210112	38.36	48350	48450	47800	62700	33850	48300	48003.52	83.81	-74341	-15809	48733	48516	48133	47916	47533	48625	48025	305	14400	100	37670	50	1	218833144	104821	11.49	0.92	12	0.10	4169.00	51889.00	53700	20220926	-10.80	43300	20230710	10.62	50800	-5.71	20230512	43300	10.62	20230710	53700	-10.80	20220926	43300	10.62	20230710	0.07	Y	017670	100	304 억	89870119	N	N	2404	N	N
7	20230831	110604	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47900	-400	5	-0.83	8349713950	173863	31.74	48350	48450	47800	62700	33850	48300	48024.64	83.83	-58434	-14122	48733	48516	48133	47916	47533	48625	48025	305	14400	100	37670	50	1	218833144	104821	11.49	0.92	12	0.08	4169.00	51889.00	53700	20220926	-10.80	43300	20230710	10.62	50800	-5.71	20230512	43300	10.62	20230710	53700	-10.80	20220926	43300	10.62	20230710	0.07	Y	017670	100	304 억	89886026	N	N	2404	N	N
8	20230831	100454	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	48100	-200	5	-0.41	5042806200	104828	19.14	48350	48450	47850	62700	33850	48300	48105.49	83.86	-23749	-6863	48733	48516	48133	47916	47533	48625	48025	305	14400	100	37670	50	1	218833144	105259	11.54	0.93	12	0.05	4169.00	51889.00	53700	20220926	-10.43	43300	20230710	11.09	50800	-5.31	20230512	43300	11.09	20230710	53700	-10.43	20220926	43300	11.09	20230710	0.07	Y	017670	100	304 억	89920711	N	N	2404	N	N
9	20230831	090354	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	48300	0	3	0.00	662700200	13708	2.50	48350	48450	48300	62700	33850	48300	48344.12	83.88	-1549	-313	48733	48516	48133	47916	47533	48625	48025	305	14400	100	37670	50	1	218833144	105696	11.59	0.93	12	0.01	4169.00	51889.00	53700	20220926	-10.06	43300	20230710	11.55	50800	-4.92	20230512	43300	11.55	20230710	53700	-10.06	20220926	43300	11.55	20230710	0.07	Y	017670	100	304 억	89942911	N	N	2404	N	N
10	20230830	160331	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	48300	700	2	1.47	26324782700	546841	146.56	47850	48350	47750	61800	33350	47600	48139.70	83.88	42271	152485	47900	47750	47550	47400	47200	47825	47475	305	14200	100	37120	50	1	218833144	105696	11.59	0.93	12	0.25	4169.00	51889.00	53700	20220926	-10.06	43300	20230710	11.55	50800	-4.92	20230512	43300	11.55	20230710	53700	-10.06	20220926	43300	11.55	20230710	0.07	Y	017670	100	304 억	89945416	N	N	2404	N	N
11	20230830	150403	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	48250	650	2	1.37	23658232850	491627	131.76	47850	48350	47750	61800	33350	47600	48122.34	83.89	54076	138248	47900	47750	47550	47400	47200	47825	47475	305	14200	100	37120	50	1	218833144	105587	11.57	0.93	12	0.22	4169.00	51889.00	53700	20220926	-10.15	43300	20230710	11.43	50800	-5.02	20230512	43300	11.43	20230710	53700	-10.15	20220926	43300	11.43	20230710	0.07	Y	017670	100	304 억	89957221	N	N	1531	N	N
12	20230830	140430	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	48250	650	2	1.37	18956685350	394275	105.67	47850	48300	47750	61800	33350	47600	48079.88	83.90	64866	118603	47900	47750	47550	47400	47200	47825	47475	305	14200	100	37120	50	1	218833144	105587	11.57	0.93	12	0.18	4169.00	51889.00	53700	20220926	-10.15	43300	20230710	11.43	50800	-5.02	20230512	43300	11.43	20230710	53700	-10.15	20220926	43300	11.43	20230710	0.07	Y	017670	100	304 억	89968011	N	N	1531	N	N
13	20230830	130414	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	48200	600	2	1.26	16792040800	349404	93.64	47850	48300	47750	61800	33350	47600	48059.12	83.89	54001	109740	47900	47750	47550	47400	47200	47825	47475	305	14200	100	37120	50	1	218833144	105478	11.56	0.93	12	0.16	4169.00	51889.00	53700	20220926	-10.24	43300	20230710	11.32	50800	-5.12	20230512	43300	11.32	20230710	53700	-10.24	20220926	43300	11.32	20230710	0.07	Y	017670	100	304 억	89957146	N	N	1531	N	N
14	20230830	120423	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	48200	600	2	1.26	14718960950	306399	82.12	47850	48300	47750	61800	33350	47600	48038.57	83.89	53159	102492	47900	47750	47550	47400	47200	47825	47475	305	14200	100	37120	50	1	218833144	105478	11.56	0.93	12	0.14	4169.00	51889.00	53700	20220926	-10.24	43300	20230710	11.32	50800	-5.12	20230512	43300	11.32	20230710	53700	-10.24	20220926	43300	11.32	20230710	0.07	Y	017670	100	304 억	89956304	N	N	1531	N	N
15	20230830	110601	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	48200	600	2	1.26	11702344450	243820	65.35	47850	48300	47750	61800	33350	47600	47995.87	83.89	53027	86282	47900	47750	47550	47400	47200	47825	47475	305	14200	100	37120	50	1	218833144	105478	11.56	0.93	12	0.11	4169.00	51889.00	53700	20220926	-10.24	43300	20230710	11.32	50800	-5.12	20230512	43300	11.32	20230710	53700	-10.24	20220926	43300	11.32	20230710	0.07	Y	017670	100	304 억	89956172	N	N	1531	N	N
16	20230830	100444	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	48100	500	2	1.05	8073454050	168505	45.16	47850	48200	47750	61800	33350	47600	47912.29	83.89	53034	62863	47900	47750	47550	47400	47200	47825	47475	305	14200	100	37120	50	1	218833144	105259	11.54	0.93	12	0.08	4169.00	51889.00	53700	20220926	-10.43	43300	20230710	11.09	50800	-5.31	20230512	43300	11.09	20230710	53700	-10.43	20220926	43300	11.09	20230710	0.07	Y	017670	100	304 억	89956179	N	N	1531	N	N
17	20230830	090350	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47850	250	2	0.53	851146100	17797	4.77	47850	47850	47750	61800	33350	47600	47825.50	83.84	989	-982	47900	47750	47550	47400	47200	47825	47475	305	14200	100	37120	50	1	218833144	104712	11.48	0.92	12	0.01	4169.00	51889.00	53700	20220926	-10.89	43300	20230710	10.51	50800	-5.81	20230512	43300	10.51	20230710	53700	-10.89	20220926	43300	10.51	20230710	0.07	Y	017670	100	304 억	89904134	N	N	1531	N	N
18	20230829	160327	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47600	250	2	0.53	17720577450	372326	87.28	47500	47700	47350	61500	33150	47350	47594.25	83.84	-55198	60033	47650	47500	47350	47200	47050	47425	47125	305	14150	100	36930	50	1	218833144	104165	11.42	0.92	12	0.17	4169.00	51889.00	53700	20220926	-11.36	43300	20230710	9.93	50800	-6.30	20230512	43300	9.93	20230710	53700	-11.36	20220926	43300	9.93	20230710	0.07	Y	017670	100	304 억	89901431	N	N	1525	N	N
19	20230829	150406	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47650	300	2	0.63	16604887100	348899	81.79	47500	47700	47350	61500	33150	47350	47592.25	83.85	-45857	60637	47650	47500	47350	47200	47050	47425	47125	305	14150	100	36930	50	1	218833144	104274	11.43	0.92	12	0.16	4169.00	51889.00	53700	20220926	-11.27	43300	20230710	10.05	50800	-6.20	20230512	43300	10.05	20230710	53700	-11.27	20220926	43300	10.05	20230710	0.07	Y	017670	100	304 억	89910772	N	N	3716	N	N
20	20230829	140435	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47600	250	2	0.53	11929845200	250771	58.79	47500	47700	47350	61500	33150	47350	47572.67	83.88	-12008	53891	47650	47500	47350	47200	47050	47425	47125	305	14150	100	36930	50	1	218833144	104165	11.42	0.92	12	0.11	4169.00	51889.00	53700	20220926	-11.36	43300	20230710	9.93	50800	-6.30	20230512	43300	9.93	20230710	53700	-11.36	20220926	43300	9.93	20230710	0.07	Y	017670	100	304 억	89944621	N	N	3716	N	N
21	20230829	130418	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47550	200	2	0.42	9481317300	199294	46.72	47500	47700	47350	61500	33150	47350	47574.53	83.90	6295	40720	47650	47500	47350	47200	47050	47425	47125	305	14150	100	36930	50	1	218833144	104055	11.41	0.92	12	0.09	4169.00	51889.00	53700	20220926	-11.45	43300	20230710	9.82	50800	-6.40	20230512	43300	9.82	20230710	53700	-11.45	20220926	43300	9.82	20230710	0.07	Y	017670	100	304 억	89962924	N	N	3716	N	N
22	20230829	120430	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47550	200	2	0.42	8027104450	168715	39.55	47500	47700	47350	61500	33150	47350	47577.90	83.91	20392	41945	47650	47500	47350	47200	47050	47425	47125	305	14150	100	36930	50	1	218833144	104055	11.41	0.92	12	0.08	4169.00	51889.00	53700	20220926	-11.45	43300	20230710	9.82	50800	-6.40	20230512	43300	9.82	20230710	53700	-11.45	20220926	43300	9.82	20230710	0.07	Y	017670	100	304 억	89977021	N	N	3716	N	N
23	20230829	110649	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47600	250	2	0.53	6857502650	144135	33.79	47500	47700	47350	61500	33150	47350	47576.94	83.91	23886	40824	47650	47500	47350	47200	47050	47425	47125	305	14150	100	36930	50	1	218833144	104165	11.42	0.92	12	0.07	4169.00	51889.00	53700	20220926	-11.36	43300	20230710	9.93	50800	-6.30	20230512	43300	9.93	20230710	53700	-11.36	20220926	43300	9.93	20230710	0.07	Y	017670	100	304 억	89980515	N	N	3716	N	N
24	20230829	100456	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47500	150	2	0.32	4908154000	103141	24.18	47500	47700	47350	61500	33150	47350	47586.84	83.91	17969	29647	47650	47500	47350	47200	47050	47425	47125	305	14150	100	36930	50	1	218833144	103946	11.39	0.92	12	0.05	4169.00	51889.00	53700	20220926	-11.55	43300	20230710	9.70	50800	-6.50	20230512	43300	9.70	20230710	53700	-11.55	20220926	43300	9.70	20230710	0.07	Y	017670	100	304 억	89974598	N	N	3716	N	N
25	20230829	090319	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47500	150	2	0.32	466468950	9827	2.30	47500	47550	47350	61500	33150	47350	47468.11	83.89	-102	215	47650	47500	47350	47200	47050	47425	47125	305	14150	100	36930	50	1	218833144	103946	11.39	0.92	12	0.00	4169.00	51889.00	53700	20220926	-11.55	43300	20230710	9.70	50800	-6.50	20230512	43300	9.70	20230710	53700	-11.55	20220926	43300	9.70	20230710	0.07	Y	017670	100	304 억	89956527	N	N	3716	N	N
26	20230828	160319	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47350	200	2	0.42	20168483200	425997	109.74	47400	47500	47200	61200	33050	47150	47344.24	83.89	-141666	21521	47483	47316	47133	46966	46783	47400	47050	305	14050	100	36770	50	1	218833144	103617	11.36	0.91	12	0.19	4169.00	51889.00	53700	20220926	-11.82	43300	20230710	9.35	50800	-6.79	20230512	43300	9.35	20230710	53700	-11.82	20220926	43300	9.35	20230710	0.08	Y	017670	100	304 억	89956629	N	N	3716	N	N
27	20230828	150322	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47350	200	2	0.42	18033131150	380905	98.12	47400	47500	47200	61200	33050	47150	47342.91	83.92	-109047	31165	47483	47316	47133	46966	46783	47400	47050	305	14050	100	36770	50	1	218833144	103617	11.36	0.91	12	0.17	4169.00	51889.00	53700	20220926	-11.82	43300	20230710	9.35	50800	-6.79	20230512	43300	9.35	20230710	53700	-11.82	20220926	43300	9.35	20230710	0.08	Y	017670	100	304 억	89989248	N	N	7887	N	N
28	20230828	140322	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47250	100	2	0.21	12207553000	257862	66.42	47400	47450	47200	61200	33050	47150	47341.50	83.96	-73241	36895	47483	47316	47133	46966	46783	47400	47050	305	14050	100	36770	50	1	218833144	103399	11.33	0.91	12	0.12	4169.00	51889.00	53700	20220926	-12.01	43300	20230710	9.12	50800	-6.99	20230512	43300	9.12	20230710	53700	-12.01	20220926	43300	9.12	20230710	0.08	Y	017670	100	304 억	90025054	N	N	7887	N	N
29	20230828	130325	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47300	150	2	0.32	9522088650	201071	51.80	47400	47450	47200	61200	33050	47150	47356.96	83.98	-52221	32049	47483	47316	47133	46966	46783	47400	47050	305	14050	100	36770	50	1	218833144	103508	11.35	0.91	12	0.09	4169.00	51889.00	53700	20220926	-11.92	43300	20230710	9.24	50800	-6.89	20230512	43300	9.24	20230710	53700	-11.92	20220926	43300	9.24	20230710	0.08	Y	017670	100	304 억	90046074	N	N	7887	N	N
30	20230828	120323	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47300	150	2	0.32	7876649200	166280	42.83	47400	47450	47200	61200	33050	47150	47369.94	83.99	-34534	32547	47483	47316	47133	46966	46783	47400	47050	305	14050	100	36770	50	1	218833144	103508	11.35	0.91	12	0.08	4169.00	51889.00	53700	20220926	-11.92	43300	20230710	9.24	50800	-6.89	20230512	43300	9.24	20230710	53700	-11.92	20220926	43300	9.24	20230710	0.08	Y	017670	100	304 억	90063761	N	N	7887	N	N
31	20230828	110320	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47350	200	2	0.42	5535604950	116805	30.09	47400	47450	47200	61200	33050	47150	47392.08	84.02	-2753	34092	47483	47316	47133	46966	46783	47400	47050	305	14050	100	36770	50	1	218833144	103617	11.36	0.91	12	0.05	4169.00	51889.00	53700	20220926	-11.82	43300	20230710	9.35	50800	-6.79	20230512	43300	9.35	20230710	53700	-11.82	20220926	43300	9.35	20230710	0.08	Y	017670	100	304 억	90095542	N	N	7887	N	N
32	20230828	100316	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47350	200	2	0.42	3845360050	81153	20.90	47400	47450	47200	61200	33050	47150	47384.40	84.03	5959	26318	47483	47316	47133	46966	46783	47400	47050	305	14050	100	36770	50	1	218833144	103617	11.36	0.91	12	0.04	4169.00	51889.00	53700	20220926	-11.82	43300	20230710	9.35	50800	-6.79	20230512	43300	9.35	20230710	53700	-11.82	20220926	43300	9.35	20230710	0.08	Y	017670	100	304 억	90104254	N	N	7887	N	N
33	20230828	090322	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47350	200	2	0.42	778967250	16433	4.23	47400	47450	47350	61200	33050	47150	47404.32	84.03	330	5659	47483	47316	47133	46966	46783	47400	47050	305	14050	100	36770	50	1	218833144	103617	11.36	0.91	12	0.01	4169.00	51889.00	53700	20220926	-11.82	43300	20230710	9.35	50800	-6.79	20230512	43300	9.35	20230710	53700	-11.82	20220926	43300	9.35	20230710	0.08	Y	017670	100	304 억	90098625	N	N	7887	N	N
34	20230825	160320	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47150	50	2	0.11	18270431550	387048	116.57	47000	47300	46950	61200	33000	47100	47204.61	84.02	-37012	62357	47366	47232	47116	46982	46866	47175	46925	305	14100	100	36730	50	1	218833144	103180	11.31	0.91	12	0.18	4169.00	51889.00	53700	20220926	-12.20	43300	20230710	8.89	50800	-7.19	20230512	43300	8.89	20230710	53700	-12.20	20220926	43300	8.89	20230710	0.07	Y	017670	100	304 억	90098295	N	N	7887	N	N
35	20230825	150321	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47200	100	2	0.21	16111705350	341276	102.79	47000	47300	46950	61200	33000	47100	47210.19	84.04	-23770	61135	47366	47232	47116	46982	46866	47175	46925	305	14100	100	36730	50	1	218833144	103289	11.32	0.91	12	0.16	4169.00	51889.00	53700	20220926	-12.10	43300	20230710	9.01	50800	-7.09	20230512	43300	9.01	20230710	53700	-12.10	20220926	43300	9.01	20230710	0.07	Y	017670	100	304 억	90111537	N	N	52738	N	N
36	20230825	140321	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47250	150	2	0.32	11798061100	250020	75.30	47000	47300	46950	61200	33000	47100	47188.47	84.06	400	50501	47366	47232	47116	46982	46866	47175	46925	305	14100	100	36730	50	1	218833144	103399	11.33	0.91	12	0.11	4169.00	51889.00	53700	20220926	-12.01	43300	20230710	9.12	50800	-6.99	20230512	43300	9.12	20230710	53700	-12.01	20220926	43300	9.12	20230710	0.07	Y	017670	100	304 억	90135707	N	N	52738	N	N
37	20230825	130320	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47300	200	2	0.42	9832162100	208410	62.77	47000	47300	46950	61200	33000	47100	47177.02	84.08	19673	47332	47366	47232	47116	46982	46866	47175	46925	305	14100	100	36730	50	1	218833144	103508	11.35	0.91	12	0.10	4169.00	51889.00	53700	20220926	-11.92	43300	20230710	9.24	50800	-6.89	20230512	43300	9.24	20230710	53700	-11.92	20220926	43300	9.24	20230710	0.07	Y	017670	100	304 억	90154980	N	N	52738	N	N
38	20230825	120320	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47200	100	2	0.21	7119358050	150943	45.46	47000	47300	46950	61200	33000	47100	47165.87	84.06	3017	25877	47366	47232	47116	46982	46866	47175	46925	305	14100	100	36730	50	1	218833144	103289	11.32	0.91	12	0.07	4169.00	51889.00	53700	20220926	-12.10	43300	20230710	9.01	50800	-7.09	20230512	43300	9.01	20230710	53700	-12.10	20220926	43300	9.01	20230710	0.07	Y	017670	100	304 억	90138324	N	N	52738	N	N
39	20230825	110320	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47250	150	2	0.32	6042811900	128127	38.59	47000	47300	46950	61200	33000	47100	47162.67	84.06	3078	22858	47366	47232	47116	46982	46866	47175	46925	305	14100	100	36730	50	1	218833144	103399	11.33	0.91	12	0.06	4169.00	51889.00	53700	20220926	-12.01	43300	20230710	9.12	50800	-6.99	20230512	43300	9.12	20230710	53700	-12.01	20220926	43300	9.12	20230710	0.07	Y	017670	100	304 억	90138385	N	N	52738	N	N
40	20230825	100320	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47250	150	2	0.32	4339314950	92022	27.72	47000	47300	46950	61200	33000	47100	47155.19	84.07	10529	20832	47366	47232	47116	46982	46866	47175	46925	305	14100	100	36730	50	1	218833144	103399	11.33	0.91	12	0.04	4169.00	51889.00	53700	20220926	-12.01	43300	20230710	9.12	50800	-6.99	20230512	43300	9.12	20230710	53700	-12.01	20220926	43300	9.12	20230710	0.07	Y	017670	100	304 억	90145836	N	N	52738	N	N
41	20230825	090321	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47100	0	3	0.00	695457350	14776	4.45	47000	47200	46950	61200	33000	47100	47066.69	84.06	5184	3300	47366	47232	47116	46982	46866	47175	46925	305	14100	100	36730	50	1	218833144	103070	11.30	0.91	12	0.01	4169.00	51889.00	53700	20220926	-12.29	43300	20230710	8.78	50800	-7.28	20230512	43300	8.78	20230710	53700	-12.29	20220926	43300	8.78	20230710	0.07	Y	017670	100	304 억	90140491	N	N	52738	N	N
42	20230824	160318	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47100	-100	5	-0.21	15583542600	330956	89.95	47200	47250	47000	61300	33050	47200	47086.24	84.05	-102594	-37644	47733	47466	47133	46866	46533	47600	47000	305	14100	100	36810	50	1	218833144	103070	11.30	0.91	12	0.15	4169.00	51889.00	53700	20220926	-12.29	43300	20230710	8.78	50800	-7.28	20230512	43300	8.78	20230710	53700	-12.29	20220926	43300	8.78	20230710	0.08	Y	017670	100	304 억	90120733	N	N	52738	N	N
43	20230824	150316	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47100	-100	5	-0.21	13177004700	279838	76.06	47200	47250	47000	61300	33050	47200	47087.73	84.07	-79819	-36850	47733	47466	47133	46866	46533	47600	47000	305	14100	100	36810	50	1	218833144	103070	11.30	0.91	12	0.13	4169.00	51889.00	53700	20220926	-12.29	43300	20230710	8.78	50800	-7.28	20230512	43300	8.78	20230710	53700	-12.29	20220926	43300	8.78	20230710	0.08	Y	017670	100	304 억	90143508	N	N	12248	N	N
44	20230824	140318	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47050	-150	5	-0.32	9452877300	200717	54.55	47200	47250	47000	61300	33050	47200	47095.24	84.09	-57542	-27224	47733	47466	47133	46866	46533	47600	47000	305	14100	100	36810	50	1	218833144	102961	11.29	0.91	12	0.09	4169.00	51889.00	53700	20220926	-12.38	43300	20230710	8.66	50800	-7.38	20230512	43300	8.66	20230710	53700	-12.38	20220926	43300	8.66	20230710	0.08	Y	017670	100	304 억	90165785	N	N	12248	N	N
45	20230824	130319	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47050	-150	5	-0.32	6714797050	142539	38.74	47200	47250	47000	61300	33050	47200	47108.10	84.10	-40588	-17121	47733	47466	47133	46866	46533	47600	47000	305	14100	100	36810	50	1	218833144	102961	11.29	0.91	12	0.07	4169.00	51889.00	53700	20220926	-12.38	43300	20230710	8.66	50800	-7.38	20230512	43300	8.66	20230710	53700	-12.38	20220926	43300	8.66	20230710	0.08	Y	017670	100	304 억	90182739	N	N	12248	N	N
46	20230824	120320	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47150	-50	5	-0.11	5333936250	113214	30.77	47200	47250	47000	61300	33050	47200	47113.29	84.11	-30854	-12569	47733	47466	47133	46866	46533	47600	47000	305	14100	100	36810	50	1	218833144	103180	11.31	0.91	12	0.05	4169.00	51889.00	53700	20220926	-12.20	43300	20230710	8.89	50800	-7.19	20230512	43300	8.89	20230710	53700	-12.20	20220926	43300	8.89	20230710	0.08	Y	017670	100	304 억	90192473	N	N	12248	N	N
47	20230824	110318	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47150	-50	5	-0.11	4575889700	97126	26.40	47200	47250	47000	61300	33050	47200	47112.38	84.11	-29128	-12971	47733	47466	47133	46866	46533	47600	47000	305	14100	100	36810	50	1	218833144	103180	11.31	0.91	12	0.04	4169.00	51889.00	53700	20220926	-12.20	43300	20230710	8.89	50800	-7.19	20230512	43300	8.89	20230710	53700	-12.20	20220926	43300	8.89	20230710	0.08	Y	017670	100	304 억	90194199	N	N	12248	N	N
48	20230824	100317	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47100	-100	5	-0.21	2810346700	59641	16.21	47200	47250	47000	61300	33050	47200	47120.25	84.12	-18818	-7969	47733	47466	47133	46866	46533	47600	47000	305	14100	100	36810	50	1	218833144	103070	11.30	0.91	12	0.03	4169.00	51889.00	53700	20220926	-12.29	43300	20230710	8.78	50800	-7.28	20230512	43300	8.78	20230710	53700	-12.29	20220926	43300	8.78	20230710	0.08	Y	017670	100	304 억	90204509	N	N	12248	N	N
49	20230824	090320	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47050	-150	5	-0.32	504954500	10719	2.91	47200	47200	47050	61300	33050	47200	47102.93	84.14	-3582	-2632	47733	47466	47133	46866	46533	47600	47000	305	14100	100	36810	50	1	218833144	102961	11.29	0.91	12	0.00	4169.00	51889.00	53700	20220926	-12.38	43300	20230710	8.66	50800	-7.38	20230512	43300	8.66	20230710	53700	-12.38	20220926	43300	8.66	20230710	0.08	Y	017670	100	304 억	90219745	N	N	12248	N	N
50	20230823	160317	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47200	50	2	0.11	17311278350	366895	91.81	46950	47400	46800	61200	33050	47150	47183.19	84.14	-63818	-24815	47850	47500	47300	46950	46750	47400	46850	305	14050	100	36770	50	1	218833144	103289	11.32	0.91	12	0.17	4169.00	51889.00	53700	20220926	-12.10	43300	20230710	9.01	50800	-7.09	20230512	43300	9.01	20230710	53700	-12.10	20220926	43300	9.01	20230710	0.08	Y	017670	100	304 억	90223564	N	N	12248	N	N
51	20230823	150318	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47200	50	2	0.11	14695100400	311499	77.95	46950	47400	46800	61200	33050	47150	47175.43	84.16	-40815	-16206	47850	47500	47300	46950	46750	47400	46850	305	14050	100	36770	50	1	218833144	103289	11.32	0.91	12	0.14	4169.00	51889.00	53700	20220926	-12.10	43300	20230710	9.01	50800	-7.09	20230512	43300	9.01	20230710	53700	-12.10	20220926	43300	9.01	20230710	0.08	Y	017670	100	304 억	90246567	N	N	32902	N	N
52	20230823	140319	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47200	50	2	0.11	11233174100	238171	59.60	46950	47400	46800	61200	33050	47150	47164.32	84.19	-9386	1751	47850	47500	47300	46950	46750	47400	46850	305	14050	100	36770	50	1	218833144	103289	11.32	0.91	12	0.11	4169.00	51889.00	53700	20220926	-12.10	43300	20230710	9.01	50800	-7.09	20230512	43300	9.01	20230710	53700	-12.10	20220926	43300	9.01	20230710	0.08	Y	017670	100	304 억	90277996	N	N	32902	N	N
53	20230823	130318	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47100	-50	5	-0.11	10078608250	213671	53.47	46950	47400	46800	61200	33050	47150	47168.82	84.20	-4813	3332	47850	47500	47300	46950	46750	47400	46850	305	14050	100	36770	50	1	218833144	103070	11.30	0.91	12	0.10	4169.00	51889.00	53700	20220926	-12.29	43300	20230710	8.78	50800	-7.28	20230512	43300	8.78	20230710	53700	-12.29	20220926	43300	8.78	20230710	0.08	Y	017670	100	304 억	90282569	N	N	32902	N	N
54	20230823	120319	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47100	-50	5	-0.11	8721931250	184878	46.26	46950	47400	46800	61200	33050	47150	47176.69	84.21	8759	16108	47850	47500	47300	46950	46750	47400	46850	305	14050	100	36770	50	1	218833144	103070	11.30	0.91	12	0.08	4169.00	51889.00	53700	20220926	-12.29	43300	20230710	8.78	50800	-7.28	20230512	43300	8.78	20230710	53700	-12.29	20220926	43300	8.78	20230710	0.08	Y	017670	100	304 억	90296141	N	N	32902	N	N
55	20230823	110317	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47300	150	2	0.32	6653412150	141093	35.31	46950	47400	46800	61200	33050	47150	47156.22	84.23	27278	30454	47850	47500	47300	46950	46750	47400	46850	305	14050	100	36770	50	1	218833144	103508	11.35	0.91	12	0.06	4169.00	51889.00	53700	20220926	-11.92	43300	20230710	9.24	50800	-6.89	20230512	43300	9.24	20230710	53700	-11.92	20220926	43300	9.24	20230710	0.08	Y	017670	100	304 억	90314660	N	N	32902	N	N
56	20230823	100317	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47300	150	2	0.32	4355756600	92546	23.16	46950	47300	46800	61200	33050	47150	47065.85	84.22	15914	18075	47850	47500	47300	46950	46750	47400	46850	305	14050	100	36770	50	1	218833144	103508	11.35	0.91	12	0.04	4169.00	51889.00	53700	20220926	-11.92	43300	20230710	9.24	50800	-6.89	20230512	43300	9.24	20230710	53700	-11.92	20220926	43300	9.24	20230710	0.08	Y	017670	100	304 억	90303296	N	N	32902	N	N
57	20230823	090320	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47050	-100	5	-0.21	1415812900	30161	7.55	46950	47150	46800	61200	33050	47150	46941.84	84.20	-265	-580	47850	47500	47300	46950	46750	47400	46850	305	14050	100	36770	50	1	218833144	102961	11.29	0.91	12	0.01	4169.00	51889.00	53700	20220926	-12.38	43300	20230710	8.66	50800	-7.38	20230512	43300	8.66	20230710	53700	-12.38	20220926	43300	8.66	20230710	0.08	Y	017670	100	304 억	90287117	N	N	32902	N	N
58	20230822	160315	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47150	-100	5	-0.21	18856432650	399173	107.93	47300	47650	47100	61400	33100	47250	47238.77	84.19	-70481	-84123	47583	47416	47283	47116	46983	47350	47050	305	14150	100	36850	50	1	218833144	103180	11.31	0.91	12	0.18	4169.00	51889.00	53700	20220926	-12.20	43300	20230710	8.89	50800	-7.19	20230512	43300	8.89	20230710	53700	-12.20	20220926	43300	8.89	20230710	0.09	Y	017670	100	304 억	90279539	N	N	32902	N	N
59	20230822	150316	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47100	-150	5	-0.32	16722604600	353924	95.70	47300	47650	47100	61400	33100	47250	47249.14	84.21	-50763	-67295	47583	47416	47283	47116	46983	47350	47050	305	14150	100	36850	50	1	218833144	103070	11.30	0.91	12	0.16	4169.00	51889.00	53700	20220926	-12.29	43300	20230710	8.78	50800	-7.28	20230512	43300	8.78	20230710	53700	-12.29	20220926	43300	8.78	20230710	0.09	Y	017670	100	304 억	90299257	N	N	9194	N	N
60	20230822	140318	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47150	-100	5	-0.21	12666809600	267985	72.46	47300	47650	47100	61400	33100	47250	47266.86	84.24	-16567	-30504	47583	47416	47283	47116	46983	47350	47050	305	14150	100	36850	50	1	218833144	103180	11.31	0.91	12	0.12	4169.00	51889.00	53700	20220926	-12.20	43300	20230710	8.89	50800	-7.19	20230512	43300	8.89	20230710	53700	-12.20	20220926	43300	8.89	20230710	0.09	Y	017670	100	304 억	90333453	N	N	9194	N	N
61	20230822	130315	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47200	-50	5	-0.11	10513790000	222322	60.11	47300	47650	47100	61400	33100	47250	47290.83	84.26	2425	-16175	47583	47416	47283	47116	46983	47350	47050	305	14150	100	36850	50	1	218833144	103289	11.32	0.91	12	0.10	4169.00	51889.00	53700	20220926	-12.10	43300	20230710	9.01	50800	-7.09	20230512	43300	9.01	20230710	53700	-12.10	20220926	43300	9.01	20230710	0.09	Y	017670	100	304 억	90352445	N	N	9194	N	N
62	20230822	120311	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47100	-150	5	-0.32	8971857650	189623	51.27	47300	47650	47100	61400	33100	47250	47314.21	84.27	7095	-3765	47583	47416	47283	47116	46983	47350	47050	305	14150	100	36850	50	1	218833144	103070	11.30	0.91	12	0.09	4169.00	51889.00	53700	20220926	-12.29	43300	20230710	8.78	50800	-7.28	20230512	43300	8.78	20230710	53700	-12.29	20220926	43300	8.78	20230710	0.09	Y	017670	100	304 억	90357115	N	N	9194	N	N
63	20230822	110315	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47250	0	3	0.00	6827544100	144166	38.98	47300	47650	47200	61400	33100	47250	47358.96	84.27	16334	4998	47583	47416	47283	47116	46983	47350	47050	305	14150	100	36850	50	1	218833144	103399	11.33	0.91	12	0.07	4169.00	51889.00	53700	20220926	-12.01	43300	20230710	9.12	50800	-6.99	20230512	43300	9.12	20230710	53700	-12.01	20220926	43300	9.12	20230710	0.09	Y	017670	100	304 억	90366354	N	N	9194	N	N
64	20230822	100314	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47350	100	2	0.21	3951202800	83341	22.54	47300	47650	47300	61400	33100	47250	47410.21	84.29	29278	19783	47583	47416	47283	47116	46983	47350	47050	305	14150	100	36850	50	1	218833144	103617	11.36	0.91	12	0.04	4169.00	51889.00	53700	20220926	-11.82	43300	20230710	9.35	50800	-6.79	20230512	43300	9.35	20230710	53700	-11.82	20220926	43300	9.35	20230710	0.09	Y	017670	100	304 억	90379298	N	N	9194	N	N
65	20230822	090314	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47400	150	2	0.32	1357758600	28629	7.74	47300	47650	47300	61400	33100	47250	47426.43	84.28	21730	16169	47583	47416	47283	47116	46983	47350	47050	305	14150	100	36850	50	1	218833144	103727	11.37	0.91	12	0.01	4169.00	51889.00	53700	20220926	-11.73	43300	20230710	9.47	50800	-6.69	20230512	43300	9.47	20230710	53700	-11.73	20220926	43300	9.47	20230710	0.09	Y	017670	100	304 억	90371750	N	N	9194	N	N
66	20230821	160315	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47250	0	3	0.00	17452271950	368989	107.69	47350	47450	47150	61400	33100	47250	47297.55	84.26	-77732	26151	47716	47482	47266	47032	46816	47475	47025	305	14150	100	36850	50	1	218833144	103399	11.33	0.91	12	0.17	4169.00	51889.00	53700	20220926	-12.01	43300	20230710	9.12	50800	-6.99	20230512	43300	9.12	20230710	53700	-12.01	20220926	43300	9.12	20230710	0.08	Y	017670	100	304 억	90350491	N	N	9194	N	N
67	20230821	150316	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47350	100	2	0.21	15400405900	325581	95.02	47350	47450	47150	61400	33100	47250	47301.30	84.27	-71646	7581	47716	47482	47266	47032	46816	47475	47025	305	14150	100	36850	50	1	218833144	103617	11.36	0.91	12	0.15	4169.00	51889.00	53700	20220926	-11.82	43300	20230710	9.35	50800	-6.79	20230512	43300	9.35	20230710	53700	-11.82	20220926	43300	9.35	20230710	0.08	Y	017670	100	304 억	90356577	N	N	11766	N	N
68	20230821	140317	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47300	50	2	0.11	10790067300	228150	66.59	47350	47450	47150	61400	33100	47250	47293.74	84.30	-36583	13973	47716	47482	47266	47032	46816	47475	47025	305	14150	100	36850	50	1	218833144	103508	11.35	0.91	12	0.10	4169.00	51889.00	53700	20220926	-11.92	43300	20230710	9.24	50800	-6.89	20230512	43300	9.24	20230710	53700	-11.92	20220926	43300	9.24	20230710	0.08	Y	017670	100	304 억	90391640	N	N	11766	N	N
69	20230821	130318	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47250	0	3	0.00	8426436350	178167	52.00	47350	47450	47150	61400	33100	47250	47295.16	84.30	-29934	1805	47716	47482	47266	47032	46816	47475	47025	305	14150	100	36850	50	1	218833144	103399	11.33	0.91	12	0.08	4169.00	51889.00	53700	20220926	-12.01	43300	20230710	9.12	50800	-6.99	20230512	43300	9.12	20230710	53700	-12.01	20220926	43300	9.12	20230710	0.08	Y	017670	100	304 억	90398289	N	N	11766	N	N
70	20230821	120317	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47300	50	2	0.11	7254602950	153362	44.76	47350	47450	47150	61400	33100	47250	47303.78	84.31	-22927	-38	47716	47482	47266	47032	46816	47475	47025	305	14150	100	36850	50	1	218833144	103508	11.35	0.91	12	0.07	4169.00	51889.00	53700	20220926	-11.92	43300	20230710	9.24	50800	-6.89	20230512	43300	9.24	20230710	53700	-11.92	20220926	43300	9.24	20230710	0.08	Y	017670	100	304 억	90405296	N	N	11766	N	N
71	20230821	110316	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47200	-50	5	-0.11	6066431700	128228	37.42	47350	47450	47150	61400	33100	47250	47309.73	84.31	-20102	-5594	47716	47482	47266	47032	46816	47475	47025	305	14150	100	36850	50	1	218833144	103289	11.32	0.91	12	0.06	4169.00	51889.00	53700	20220926	-12.10	43300	20230710	9.01	50800	-7.09	20230512	43300	9.01	20230710	53700	-12.10	20220926	43300	9.01	20230710	0.08	Y	017670	100	304 억	90408121	N	N	11766	N	N
72	20230821	100315	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47300	50	2	0.11	3864768200	81631	23.82	47350	47450	47200	61400	33100	47250	47344.37	84.33	-7969	5290	47716	47482	47266	47032	46816	47475	47025	305	14150	100	36850	50	1	218833144	103508	11.35	0.91	12	0.04	4169.00	51889.00	53700	20220926	-11.92	43300	20230710	9.24	50800	-6.89	20230512	43300	9.24	20230710	53700	-11.92	20220926	43300	9.24	20230710	0.08	Y	017670	100	304 억	90420254	N	N	11766	N	N
73	20230821	090319	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47350	100	2	0.21	324848050	6862	2.00	47350	47400	47300	61400	33100	47250	47340.14	84.33	-1247	26	47716	47482	47266	47032	46816	47475	47025	305	14150	100	36850	50	1	218833144	103617	11.36	0.91	12	0.00	4169.00	51889.00	53700	20220926	-11.82	43300	20230710	9.35	50800	-6.79	20230512	43300	9.35	20230710	53700	-11.82	20220926	43300	9.35	20230710	0.08	Y	017670	100	304 억	90426976	N	N	11766	N	N
74	20230818	160316	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47250	-50	5	-0.11	16162472500	341429	59.97	47250	47500	47050	61400	33150	47300	47337.77	84.33	-72403	-78401	47800	47550	47300	47050	46800	47550	47050	305	14125	100	36890	50	1	218833144	103399	11.33	0.91	12	0.16	4169.00	51889.00	53700	20220926	-12.01	43300	20230710	9.12	50800	-6.99	20230512	43300	9.12	20230710	53700	-12.01	20220926	43300	9.12	20230710	0.07	Y	017670	100	304 억	90428223	N	N	11766	N	N
75	20230818	150313	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47400	100	2	0.21	13829161650	292094	51.30	47250	47500	47050	61400	33150	47300	47344.91	84.36	-41001	-47254	47800	47550	47300	47050	46800	47550	47050	305	14125	100	36890	50	1	218833144	103727	11.37	0.91	12	0.13	4169.00	51889.00	53700	20220926	-11.73	43300	20230710	9.47	50800	-6.69	20230512	43300	9.47	20230710	53700	-11.73	20220926	43300	9.47	20230710	0.07	Y	017670	100	304 억	90459625	N	N	9521	N	N
76	20230818	140315	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47400	100	2	0.21	10610954750	224225	39.38	47250	47500	47050	61400	33150	47300	47322.80	84.39	-11250	-29183	47800	47550	47300	47050	46800	47550	47050	305	14125	100	36890	50	1	218833144	103727	11.37	0.91	12	0.10	4169.00	51889.00	53700	20220926	-11.73	43300	20230710	9.47	50800	-6.69	20230512	43300	9.47	20230710	53700	-11.73	20220926	43300	9.47	20230710	0.07	Y	017670	100	304 억	90489376	N	N	9521	N	N
77	20230818	130312	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47350	50	2	0.11	8045249100	170037	29.87	47250	47500	47050	61400	33150	47300	47314.70	84.41	14104	343	47800	47550	47300	47050	46800	47550	47050	305	14125	100	36890	50	1	218833144	103617	11.36	0.91	12	0.08	4169.00	51889.00	53700	20220926	-11.82	43300	20230710	9.35	50800	-6.79	20230512	43300	9.35	20230710	53700	-11.82	20220926	43300	9.35	20230710	0.07	Y	017670	100	304 억	90514730	N	N	9521	N	N
78	20230818	120322	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47400	100	2	0.21	6597596900	139468	24.50	47250	47500	47050	61400	33150	47300	47305.45	84.41	10419	-2732	47800	47550	47300	47050	46800	47550	47050	305	14125	100	36890	50	1	218833144	103727	11.37	0.91	12	0.06	4169.00	51889.00	53700	20220926	-11.73	43300	20230710	9.47	50800	-6.69	20230512	43300	9.47	20230710	53700	-11.73	20220926	43300	9.47	20230710	0.07	Y	017670	100	304 억	90511045	N	N	9521	N	N
79	20230818	110313	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47450	150	2	0.32	4880921600	103262	18.14	47250	47500	47050	61400	33150	47300	47267.34	84.42	17249	7096	47800	47550	47300	47050	46800	47550	47050	305	14125	100	36890	50	1	218833144	103836	11.38	0.91	12	0.05	4169.00	51889.00	53700	20220926	-11.64	43300	20230710	9.58	50800	-6.59	20230512	43300	9.58	20230710	53700	-11.64	20220926	43300	9.58	20230710	0.07	Y	017670	100	304 억	90517875	N	N	9521	N	N
80	20230818	100315	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47300	0	3	0.00	3046544700	64547	11.34	47250	47300	47050	61400	33150	47300	47198.80	84.41	13110	2751	47800	47550	47300	47050	46800	47550	47050	305	14125	100	36890	50	1	218833144	103508	11.35	0.91	12	0.03	4169.00	51889.00	53700	20220926	-11.92	43300	20230710	9.24	50800	-6.89	20230512	43300	9.24	20230710	53700	-11.92	20220926	43300	9.24	20230710	0.07	Y	017670	100	304 억	90513736	N	N	9521	N	N
81	20230818	090315	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47200	-100	5	-0.21	383949650	8130	1.43	47250	47300	47150	61400	33150	47300	47225.93	84.40	805	-1377	47800	47550	47300	47050	46800	47550	47050	305	14125	100	36890	50	1	218833144	103289	11.32	0.91	12	0.00	4169.00	51889.00	53700	20220926	-12.10	43300	20230710	9.01	50800	-7.09	20230512	43300	9.01	20230710	53700	-12.10	20220926	43300	9.01	20230710	0.07	Y	017670	100	304 억	90501431	N	N	9521	N	N
82	20230817	160315	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47300	0	3	0.00	26919536600	568640	88.57	47300	47550	47050	61400	33150	47300	47340.25	84.41	13730	55627	47900	47600	47250	46950	46600	47425	46775	305	14125	100	36890	50	1	218833144	103508	11.35	0.91	12	0.26	4169.00	51889.00	53700	20220926	-11.92	43300	20230710	9.24	50800	-6.89	20230512	43300	9.24	20230710	53700	-11.92	20220926	43300	9.24	20230710	0.08	Y	017670	100	304 억	90510086	N	N	9521	N	N
83	20230817	150318	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47400	100	2	0.21	23533196550	497113	77.43	47300	47550	47050	61400	33150	47300	47339.73	84.43	32532	44644	47900	47600	47250	46950	46600	47425	46775	305	14125	100	36890	50	1	218833144	103727	11.37	0.91	12	0.23	4169.00	51889.00	53700	20220926	-11.73	43300	20230710	9.47	50800	-6.69	20230512	43300	9.47	20230710	53700	-11.73	20220926	43300	9.47	20230710	0.08	Y	017670	100	304 억	90528888	N	N	11022	N	N
84	20230817	140314	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47400	100	2	0.21	19196474900	405634	63.18	47300	47550	47050	61400	33150	47300	47324.62	84.45	59868	40723	47900	47600	47250	46950	46600	47425	46775	305	14125	100	36890	50	1	218833144	103727	11.37	0.91	12	0.19	4169.00	51889.00	53700	20220926	-11.73	43300	20230710	9.47	50800	-6.69	20230512	43300	9.47	20230710	53700	-11.73	20220926	43300	9.47	20230710	0.08	Y	017670	100	304 억	90556224	N	N	11022	N	N
85	20230817	130313	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47500	200	2	0.42	15740515300	332794	51.84	47300	47550	47050	61400	33150	47300	47298.07	84.46	66083	47427	47900	47600	47250	46950	46600	47425	46775	305	14125	100	36890	50	1	218833144	103946	11.39	0.92	12	0.15	4169.00	51889.00	53700	20220926	-11.55	43300	20230710	9.70	50800	-6.50	20230512	43300	9.70	20230710	53700	-11.55	20220926	43300	9.70	20230710	0.08	Y	017670	100	304 억	90562439	N	N	11022	N	N
86	20230817	120314	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47350	50	2	0.11	12595609700	266484	41.51	47300	47400	47050	61400	33150	47300	47265.91	84.43	37065	33114	47900	47600	47250	46950	46600	47425	46775	305	14125	100	36890	50	1	218833144	103617	11.36	0.91	12	0.12	4169.00	51889.00	53700	20220926	-11.82	43300	20230710	9.35	50800	-6.79	20230512	43300	9.35	20230710	53700	-11.82	20220926	43300	9.35	20230710	0.08	Y	017670	100	304 억	90533421	N	N	11022	N	N
87	20230817	110315	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47300	0	3	0.00	9763205600	206626	32.18	47300	47400	47050	61400	33150	47300	47250.61	84.42	27263	19576	47900	47600	47250	46950	46600	47425	46775	305	14125	100	36890	50	1	218833144	103508	11.35	0.91	12	0.09	4169.00	51889.00	53700	20220926	-11.92	43300	20230710	9.24	50800	-6.89	20230512	43300	9.24	20230710	53700	-11.92	20220926	43300	9.24	20230710	0.08	Y	017670	100	304 억	90523619	N	N	11022	N	N
88	20230817	100314	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47250	-50	5	-0.11	7577605650	160371	24.98	47300	47400	47050	61400	33150	47300	47250.47	84.42	20639	13048	47900	47600	47250	46950	46600	47425	46775	305	14125	100	36890	50	1	218833144	103399	11.33	0.91	12	0.07	4169.00	51889.00	53700	20220926	-12.01	43300	20230710	9.12	50800	-6.99	20230512	43300	9.12	20230710	53700	-12.01	20220926	43300	9.12	20230710	0.08	Y	017670	100	304 억	90516995	N	N	11022	N	N
89	20230817	090313	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47100	-200	5	-0.42	816111800	17270	2.69	47300	47350	47100	61400	33150	47300	47256.04	84.40	8831	-3070	47900	47600	47250	46950	46600	47425	46775	305	14125	100	36890	50	1	218833144	103070	11.30	0.91	12	0.01	4169.00	51889.00	53700	20220926	-12.29	43300	20230710	8.78	50800	-7.28	20230512	43300	8.78	20230710	53700	-12.29	20220926	43300	8.78	20230710	0.08	Y	017670	100	304 억	90505187	N	N	11022	N	N
90	20230816	160315	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47300	100	2	0.21	30312370550	641341	119.58	47350	47550	46900	61300	33050	47200	47264.02	84.37	-118400	-107170	47733	47466	47133	46866	46533	47600	47000	305	14125	100	36810	50	1	218833144	103508	11.35	0.91	12	0.29	4169.00	51889.00	53700	20220926	-11.92	43300	20230710	9.24	50800	-6.89	20230512	43300	9.24	20230710	53700	-11.92	20220926	43300	9.24	20230710	0.08	Y	017670	100	304 억	90472749	N	N	11022	N	N
91	20230816	150314	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47400	200	2	0.42	27495276450	581838	108.48	47350	47550	46900	61300	33050	47200	47255.92	84.40	-87811	-108265	47733	47466	47133	46866	46533	47600	47000	305	14125	100	36810	50	1	218833144	103727	11.37	0.91	12	0.27	4169.00	51889.00	53700	20220926	-11.73	43300	20230710	9.47	50800	-6.69	20230512	43300	9.47	20230710	53700	-11.73	20220926	43300	9.47	20230710	0.08	Y	017670	100	304 억	90503338	N	N	4571	N	N
92	20230816	140313	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47300	100	2	0.21	22319758300	472586	88.11	47350	47550	46900	61300	33050	47200	47229.00	84.43	-55768	-73515	47733	47466	47133	46866	46533	47600	47000	305	14125	100	36810	50	1	218833144	103508	11.35	0.91	12	0.22	4169.00	51889.00	53700	20220926	-11.92	43300	20230710	9.24	50800	-6.89	20230512	43300	9.24	20230710	53700	-11.92	20220926	43300	9.24	20230710	0.08	Y	017670	100	304 억	90535381	N	N	4571	N	N
93	20230816	130315	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47100	-100	5	-0.21	19642707700	415834	77.53	47350	47550	46900	61300	33050	47200	47236.92	84.44	-51220	-70075	47733	47466	47133	46866	46533	47600	47000	305	14125	100	36810	50	1	218833144	103070	11.30	0.91	12	0.19	4169.00	51889.00	53700	20220926	-12.29	43300	20230710	8.78	50800	-7.28	20230512	43300	8.78	20230710	53700	-12.29	20220926	43300	8.78	20230710	0.08	Y	017670	100	304 억	90539929	N	N	4571	N	N
94	20230816	120317	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47100	-100	5	-0.21	17789728750	376486	70.19	47350	47550	46900	61300	33050	47200	47252.07	84.44	-49077	-68772	47733	47466	47133	46866	46533	47600	47000	305	14125	100	36810	50	1	218833144	103070	11.30	0.91	12	0.17	4169.00	51889.00	53700	20220926	-12.29	43300	20230710	8.78	50800	-7.28	20230512	43300	8.78	20230710	53700	-12.29	20220926	43300	8.78	20230710	0.08	Y	017670	100	304 억	90542072	N	N	4571	N	N
95	20230816	110317	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47050	-150	5	-0.32	14506075050	306896	57.22	47350	47550	46900	61300	33050	47200	47267.12	84.46	-25266	-48218	47733	47466	47133	46866	46533	47600	47000	305	14125	100	36810	50	1	218833144	102961	11.29	0.91	12	0.14	4169.00	51889.00	53700	20220926	-12.38	43300	20230710	8.66	50800	-7.38	20230512	43300	8.66	20230710	53700	-12.38	20220926	43300	8.66	20230710	0.08	Y	017670	100	304 억	90565883	N	N	4571	N	N
96	20230816	100311	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47100	-100	5	-0.21	10674908350	225398	42.02	47350	47550	47100	61300	33050	47200	47360.43	84.49	1248	-15469	47733	47466	47133	46866	46533	47600	47000	305	14125	100	36810	50	1	218833144	103070	11.30	0.91	12	0.10	4169.00	51889.00	53700	20220926	-12.29	43300	20230710	8.78	50800	-7.28	20230512	43300	8.78	20230710	53700	-12.29	20220926	43300	8.78	20230710	0.08	Y	017670	100	304 억	90592397	N	N	4571	N	N
97	20230816	090312	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47350	150	2	0.32	1250520500	26419	4.93	47350	47400	47200	61300	33050	47200	47335.34	84.49	911	-2224	47733	47466	47133	46866	46533	47600	47000	305	14125	100	36810	50	1	218833144	103617	11.36	0.91	12	0.01	4169.00	51889.00	53700	20220926	-11.82	43300	20230710	9.35	50800	-6.79	20230512	43300	9.35	20230710	53700	-11.82	20220926	43300	9.35	20230710	0.08	Y	017670	100	304 억	90592060	N	N	4571	N	N
98	20230814	160311	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47200	450	2	0.96	25254717900	535312	102.02	46800	47400	46800	60700	32750	46750	47177.56	84.52	111190	54698	47250	47000	46700	46450	46150	47125	46575	305	13975	100	36460	50	1	218833144	103289	11.32	0.91	12	0.24	4169.00	51889.00	53700	20220926	-12.10	43300	20230710	9.01	50800	-7.09	20230512	43300	9.01	20230710	53700	-12.10	20220926	43300	9.01	20230710	0.08	Y	017670	100	304 억	90631796	N	N	4571	N	N
99	20230814	150310	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47250	500	2	1.07	23553879700	499280	95.15	46800	47400	46800	60700	32750	46750	47175.69	84.53	123412	54221	47250	47000	46700	46450	46150	47125	46575	305	13975	100	36460	50	1	218833144	103399	11.33	0.91	12	0.23	4169.00	51889.00	53700	20220926	-12.01	43300	20230710	9.12	50800	-6.99	20230512	43300	9.12	20230710	53700	-12.01	20220926	43300	9.12	20230710	0.08	Y	017670	100	304 억	90644018	N	N	7373	N	N
100	20230814	140311	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47250	500	2	1.07	19141840750	405986	77.37	46800	47350	46800	60700	32750	46750	47149.02	84.55	138620	67912	47250	47000	46700	46450	46150	47125	46575	305	13975	100	36460	50	1	218833144	103399	11.33	0.91	12	0.19	4169.00	51889.00	53700	20220926	-12.01	43300	20230710	9.12	50800	-6.99	20230512	43300	9.12	20230710	53700	-12.01	20220926	43300	9.12	20230710	0.08	Y	017670	100	304 억	90659226	N	N	7373	N	N
101	20230814	130311	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47300	550	2	1.18	16653699400	353383	67.34	46800	47350	46800	60700	32750	46750	47126.49	84.55	142938	75164	47250	47000	46700	46450	46150	47125	46575	305	13975	100	36460	50	1	218833144	103508	11.35	0.91	12	0.16	4169.00	51889.00	53700	20220926	-11.92	43300	20230710	9.24	50800	-6.89	20230512	43300	9.24	20230710	53700	-11.92	20220926	43300	9.24	20230710	0.08	Y	017670	100	304 억	90663544	N	N	7373	N	N
102	20230814	120310	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47250	500	2	1.07	14147660550	300376	57.24	46800	47350	46800	60700	32750	46750	47099.84	84.53	122809	57016	47250	47000	46700	46450	46150	47125	46575	305	13975	100	36460	50	1	218833144	103399	11.33	0.91	12	0.14	4169.00	51889.00	53700	20220926	-12.01	43300	20230710	9.12	50800	-6.99	20230512	43300	9.12	20230710	53700	-12.01	20220926	43300	9.12	20230710	0.08	Y	017670	100	304 억	90643415	N	N	7373	N	N
103	20230814	110309	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47150	400	2	0.86	10054226750	213777	40.74	46800	47200	46800	60700	32750	46750	47031.38	84.49	79301	16076	47250	47000	46700	46450	46150	47125	46575	305	13975	100	36460	50	1	218833144	103180	11.31	0.91	12	0.10	4169.00	51889.00	53700	20220926	-12.20	43300	20230710	8.89	50800	-7.19	20230512	43300	8.89	20230710	53700	-12.20	20220926	43300	8.89	20230710	0.08	Y	017670	100	304 억	90599907	N	N	7373	N	N
104	20230814	100309	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47000	250	2	0.53	6182241600	131473	25.05	46800	47150	46800	60700	32750	46750	47022.90	84.46	47559	-9859	47250	47000	46700	46450	46150	47125	46575	305	13975	100	36460	50	1	218833144	102852	11.27	0.91	12	0.06	4169.00	51889.00	53700	20220926	-12.48	43300	20230710	8.55	50800	-7.48	20230512	43300	8.55	20230710	53700	-12.48	20220926	43300	8.55	20230710	0.08	Y	017670	100	304 억	90568165	N	N	7373	N	N
105	20230814	090309	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47000	250	2	0.53	566765800	12075	2.30	46800	47050	46800	60700	32750	46750	46937.13	84.47	52331	-899	47250	47000	46700	46450	46150	47125	46575	305	13975	100	36460	50	1	218833144	102852	11.27	0.91	12	0.01	4169.00	51889.00	53700	20220926	-12.48	43300	20230710	8.55	50800	-7.48	20230512	43300	8.55	20230710	53700	-12.48	20220926	43300	8.55	20230710	0.08	Y	017670	100	304 억	90572937	N	N	7373	N	N
106	20230811	160309	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46750	200	2	0.43	24447697500	523805	115.47	46600	46950	46400	60500	32600	46550	46673.23	84.39	-117344	-18418	46950	46750	46550	46350	46150	46850	46450	305	13950	100	36300	50	1	218833144	102304	11.21	0.90	12	0.24	4169.00	51889.00	54000	20220810	-13.43	43300	20230710	7.97	50800	-7.97	20230512	43300	7.97	20230710	53700	-12.94	20220926	43300	7.97	20230710	0.09	Y	017670	100	304 억	90493579	N	N	7273	N	N
107	20230811	150307	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46700	150	2	0.32	21875650500	468763	103.33	46600	46950	46400	60500	32600	46550	46666.76	84.42	-91456	-24668	46950	46750	46550	46350	46150	46850	46450	305	13950	100	36300	50	1	218833144	102195	11.20	0.90	12	0.21	4169.00	51889.00	54000	20220810	-13.52	43300	20230710	7.85	50800	-8.07	20230512	43300	7.85	20230710	53700	-13.04	20220926	43300	7.85	20230710	0.09	Y	017670	100	304 억	90519467	N	N	6691	N	N
108	20230811	140308	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46900	350	2	0.75	17882217650	383522	84.54	46600	46900	46400	60500	32600	46550	46626.32	84.42	-89809	-24379	46950	46750	46550	46350	46150	46850	46450	305	13950	100	36300	50	1	218833144	102633	11.25	0.90	12	0.18	4169.00	51889.00	54000	20220810	-13.15	43300	20230710	8.31	50800	-7.68	20230512	43300	8.31	20230710	53700	-12.66	20220926	43300	8.31	20230710	0.09	Y	017670	100	304 억	90521114	N	N	6691	N	N
109	20230811	130307	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46600	50	2	0.11	14392981400	308912	68.10	46600	46750	46400	60500	32600	46550	46592.50	84.42	-90761	-42472	46950	46750	46550	46350	46150	46850	46450	305	13950	100	36300	50	1	218833144	101976	11.18	0.90	12	0.14	4169.00	51889.00	54000	20220810	-13.70	43300	20230710	7.62	50800	-8.27	20230512	43300	7.62	20230710	53700	-13.22	20220926	43300	7.62	20230710	0.09	Y	017670	100	304 억	90520162	N	N	6691	N	N
110	20230811	120306	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46600	50	2	0.11	12549721650	269362	59.38	46600	46750	46400	60500	32600	46550	46590.54	84.43	-80898	-46236	46950	46750	46550	46350	46150	46850	46450	305	13950	100	36300	50	1	218833144	101976	11.18	0.90	12	0.12	4169.00	51889.00	54000	20220810	-13.70	43300	20230710	7.62	50800	-8.27	20230512	43300	7.62	20230710	53700	-13.22	20220926	43300	7.62	20230710	0.09	Y	017670	100	304 억	90530025	N	N	6691	N	N
111	20230811	110304	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46650	100	2	0.21	10773697650	231254	50.98	46600	46750	46400	60500	32600	46550	46588.16	84.44	-71090	-47700	46950	46750	46550	46350	46150	46850	46450	305	13950	100	36300	50	1	218833144	102086	11.19	0.90	12	0.11	4169.00	51889.00	54000	20220810	-13.61	43300	20230710	7.74	50800	-8.17	20230512	43300	7.74	20230710	53700	-13.13	20220926	43300	7.74	20230710	0.09	Y	017670	100	304 억	90539833	N	N	6691	N	N
112	20230811	100304	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46550	0	3	0.00	6976437150	149850	33.03	46600	46750	46400	60500	32600	46550	46556.14	84.46	-44237	-16949	46950	46750	46550	46350	46150	46850	46450	305	13950	100	36300	50	1	218833144	101867	11.17	0.90	12	0.07	4169.00	51889.00	54000	20220810	-13.80	43300	20230710	7.51	50800	-8.37	20230512	43300	7.51	20230710	53700	-13.31	20220926	43300	7.51	20230710	0.09	Y	017670	100	304 억	90566686	N	N	6691	N	N
113	20230811	090306	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46450	-100	5	-0.21	1158570350	24890	5.49	46600	46650	46400	60500	32600	46550	46547.62	84.50	-7929	-6342	46950	46750	46550	46350	46150	46850	46450	305	13950	100	36300	50	1	218833144	101648	11.14	0.90	12	0.01	4169.00	51889.00	54000	20220810	-13.98	43300	20230710	7.27	50800	-8.56	20230512	43300	7.27	20230710	53700	-13.50	20220926	43300	7.27	20230710	0.09	Y	017670	100	304 억	90602994	N	N	6691	N	N
114	20230810	160305	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46550	50	2	0.11	20250114450	434495	71.93	46350	46750	46350	60400	32550	46500	46606.10	84.47	-144214	56841	47466	46982	46666	46182	45866	46825	46025	305	13925	100	36270	50	1	218833144	101867	11.17	0.90	12	0.20	4169.00	51889.00	54000	20220810	-13.80	43300	20230710	7.51	50800	-8.37	20230512	43300	7.51	20230710	54000	-13.80	20220810	43300	7.51	20230710	0.09	Y	017670	100	304 억	90571234	N	N	6691	N	N
115	20230810	150304	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46600	100	2	0.22	15364647100	329588	54.56	46350	46750	46350	60400	32550	46500	46617.74	84.54	-62319	18436	47466	46982	46666	46182	45866	46825	46025	305	13925	100	36270	50	1	218833144	101976	11.18	0.90	12	0.15	4169.00	51889.00	54000	20220810	-13.70	43300	20230710	7.62	50800	-8.27	20230512	43300	7.62	20230710	54000	-13.70	20220810	43300	7.62	20230710	0.09	Y	017670	100	304 억	90653129	N	N	14117	N	N
116	20230810	140304	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46700	200	2	0.43	13094907400	280970	46.52	46350	46750	46350	60400	32550	46500	46606.07	84.56	-44732	15916	47466	46982	46666	46182	45866	46825	46025	305	13925	100	36270	50	1	218833144	102195	11.20	0.90	12	0.13	4169.00	51889.00	54000	20220810	-13.52	43300	20230710	7.85	50800	-8.07	20230512	43300	7.85	20230710	54000	-13.52	20220810	43300	7.85	20230710	0.09	Y	017670	100	304 억	90670716	N	N	14117	N	N
117	20230810	130301	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46650	150	2	0.32	10843210600	232721	38.53	46350	46750	46350	60400	32550	46500	46593.18	84.58	-25738	25127	47466	46982	46666	46182	45866	46825	46025	305	13925	100	36270	50	1	218833144	102086	11.19	0.90	12	0.11	4169.00	51889.00	54000	20220810	-13.61	43300	20230710	7.74	50800	-8.17	20230512	43300	7.74	20230710	54000	-13.61	20220810	43300	7.74	20230710	0.09	Y	017670	100	304 억	90689710	N	N	14117	N	N
118	20230810	120304	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46600	100	2	0.22	9241169900	198366	32.84	46350	46750	46350	60400	32550	46500	46586.46	84.59	-14165	27252	47466	46982	46666	46182	45866	46825	46025	305	13925	100	36270	50	1	218833144	101976	11.18	0.90	12	0.09	4169.00	51889.00	54000	20220810	-13.70	43300	20230710	7.62	50800	-8.27	20230512	43300	7.62	20230710	54000	-13.70	20220810	43300	7.62	20230710	0.09	Y	017670	100	304 억	90701283	N	N	14117	N	N
119	20230810	110306	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46700	200	2	0.43	8031439500	172438	28.55	46350	46750	46350	60400	32550	46500	46575.81	84.59	-9902	26589	47466	46982	46666	46182	45866	46825	46025	305	13925	100	36270	50	1	218833144	102195	11.20	0.90	12	0.08	4169.00	51889.00	54000	20220810	-13.52	43300	20230710	7.85	50800	-8.07	20230512	43300	7.85	20230710	54000	-13.52	20220810	43300	7.85	20230710	0.09	Y	017670	100	304 억	90705546	N	N	14117	N	N
120	20230810	100306	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46550	50	2	0.11	4973604600	106845	17.69	46350	46750	46350	60400	32550	46500	46549.72	84.58	-22525	2985	47466	46982	46666	46182	45866	46825	46025	305	13925	100	36270	50	1	218833144	101867	11.17	0.90	12	0.05	4169.00	51889.00	54000	20220810	-13.80	43300	20230710	7.51	50800	-8.37	20230512	43300	7.51	20230710	54000	-13.80	20220810	43300	7.51	20230710	0.09	Y	017670	100	304 억	90692923	N	N	14117	N	N
121	20230810	090306	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46550	50	2	0.11	781293600	16803	2.78	46350	46700	46350	60400	32550	46500	46497.27	84.60	4445	5487	47466	46982	46666	46182	45866	46825	46025	305	13925	100	36270	50	1	218833144	101867	11.17	0.90	12	0.01	4169.00	51889.00	54000	20220810	-13.80	43300	20230710	7.51	50800	-8.37	20230512	43300	7.51	20230710	54000	-13.80	20220810	43300	7.51	20230710	0.09	Y	017670	100	304 억	90719893	N	N	14117	N	N
122	20230809	160304	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46500	0	3	0.00	27938920200	598540	88.65	46700	47150	46350	60400	32550	46500	46678.52	84.57	-153289	-85636	47833	47166	46833	46166	45833	47000	46000	305	13925	100	36270	50	1	218833144	101757	11.15	0.90	12	0.27	4169.00	51889.00	54000	20220810	-13.89	43300	20230710	7.39	50800	-8.46	20230512	43300	7.39	20230710	54000	-13.89	20220810	43300	7.39	20230710	0.11	Y	017670	100	304 억	90683760	N	N	14117	N	N
123	20230809	150302	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46550	50	2	0.11	24250305600	519241	76.91	46700	47150	46350	60400	32550	46500	46703.37	84.62	-101120	-74810	47833	47166	46833	46166	45833	47000	46000	305	13925	100	36270	50	1	218833144	101867	11.17	0.90	12	0.24	4169.00	51889.00	54000	20220810	-13.80	43300	20230710	7.51	50800	-8.37	20230512	43300	7.51	20230710	54000	-13.80	20220810	43300	7.51	20230710	0.11	Y	017670	100	304 억	90735929	N	N	15496	N	N
124	20230809	140301	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46650	150	2	0.32	19955729200	427121	63.26	46700	47150	46350	60400	32550	46500	46721.49	84.65	-63666	-40183	47833	47166	46833	46166	45833	47000	46000	305	13925	100	36270	50	1	218833144	102086	11.19	0.90	12	0.20	4169.00	51889.00	54000	20220810	-13.61	43300	20230710	7.74	50800	-8.17	20230512	43300	7.74	20230710	54000	-13.61	20220810	43300	7.74	20230710	0.11	Y	017670	100	304 억	90773383	N	N	15496	N	N
125	20230809	130306	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46450	-50	5	-0.11	16121612400	344791	51.07	46700	47150	46350	60400	32550	46500	46757.64	84.67	-44473	-28800	47833	47166	46833	46166	45833	47000	46000	305	13925	100	36270	50	1	218833144	101648	11.14	0.90	12	0.16	4169.00	51889.00	54000	20220810	-13.98	43300	20230710	7.27	50800	-8.56	20230512	43300	7.27	20230710	54000	-13.98	20220810	43300	7.27	20230710	0.11	Y	017670	100	304 억	90792576	N	N	15496	N	N
126	20230809	120306	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46600	100	2	0.22	12160881100	259684	38.46	46700	47150	46450	60400	32550	46500	46829.54	84.70	-11731	4705	47833	47166	46833	46166	45833	47000	46000	305	13925	100	36270	50	1	218833144	101976	11.18	0.90	12	0.12	4169.00	51889.00	54000	20220810	-13.70	43300	20230710	7.62	50800	-8.27	20230512	43300	7.62	20230710	54000	-13.70	20220810	43300	7.62	20230710	0.11	Y	017670	100	304 억	90825318	N	N	15496	N	N
127	20230809	110304	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46900	400	2	0.86	8446748500	180159	26.68	46700	47150	46450	60400	32550	46500	46884.97	84.73	14334	32288	47833	47166	46833	46166	45833	47000	46000	305	13925	100	36270	50	1	218833144	102633	11.25	0.90	12	0.08	4169.00	51889.00	54000	20220810	-13.15	43300	20230710	8.31	50800	-7.68	20230512	43300	8.31	20230710	54000	-13.15	20220810	43300	8.31	20230710	0.11	Y	017670	100	304 억	90851383	N	N	15496	N	N
128	20230809	100301	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46950	450	2	0.97	4846745350	103572	15.34	46700	47000	46450	60400	32550	46500	46795.90	84.73	18403	26408	47833	47166	46833	46166	45833	47000	46000	305	13925	100	36270	50	1	218833144	102742	11.26	0.90	12	0.05	4169.00	51889.00	54000	20220810	-13.06	43300	20230710	8.43	50800	-7.58	20230512	43300	8.43	20230710	54000	-13.06	20220810	43300	8.43	20230710	0.11	Y	017670	100	304 억	90855452	N	N	15496	N	N
129	20230809	090301	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46550	50	2	0.11	506063000	10851	1.61	46700	46800	46500	60400	32550	46500	46637.45	84.71	984	1689	47833	47166	46833	46166	45833	47000	46000	305	13925	100	36270	50	1	218833144	101867	11.17	0.90	12	0.00	4169.00	51889.00	54000	20220810	-13.80	43300	20230710	7.51	50800	-8.37	20230512	43300	7.51	20230710	54000	-13.80	20220810	43300	7.51	20230710	0.11	Y	017670	100	304 억	90838033	N	N	15496	N	N
130	20230808	160307	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46500	-300	5	-0.64	31683627850	674590	111.39	47100	47500	46500	60800	32800	46800	46968.39	84.70	-63801	-36735	47700	47250	46700	46250	45700	47475	46475	305	14000	100	36500	50	1	218833144	101757	11.15	0.90	12	0.31	4169.00	51889.00	54000	20220810	-13.89	43300	20230710	7.39	50800	-8.46	20230512	43300	7.39	20230710	54000	-13.89	20220810	43300	7.39	20230710	0.12	Y	017670	100	304 억	90820733	N	N	15496	N	N
131	20230808	150303	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46600	-200	5	-0.43	29067812300	618362	102.10	47100	47500	46500	60800	32800	46800	47007.76	84.73	-35331	-12982	47700	47250	46700	46250	45700	47475	46475	305	14000	100	36500	50	1	218833144	101976	11.18	0.90	12	0.28	4169.00	51889.00	54000	20220810	-13.70	43300	20230710	7.62	50800	-8.27	20230512	43300	7.62	20230710	54000	-13.70	20220810	43300	7.62	20230710	0.12	Y	017670	100	304 억	90849203	N	N	2696	N	N
132	20230808	140301	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46800	0	3	0.00	24349070300	517264	85.41	47100	47500	46550	60800	32800	46800	47072.81	84.75	-5038	12329	47700	47250	46700	46250	45700	47475	46475	305	14000	100	36500	50	1	218833144	102414	11.23	0.90	12	0.24	4169.00	51889.00	54000	20220810	-13.33	43300	20230710	8.08	50800	-7.87	20230512	43300	8.08	20230710	54000	-13.33	20220810	43300	8.08	20230710	0.12	Y	017670	100	304 억	90879496	N	N	2696	N	N
133	20230808	130259	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46850	50	2	0.11	22224887550	471931	77.93	47100	47500	46550	60800	32800	46800	47093.51	84.76	1046	16238	47700	47250	46700	46250	45700	47475	46475	305	14000	100	36500	50	1	218833144	102523	11.24	0.90	12	0.22	4169.00	51889.00	54000	20220810	-13.24	43300	20230710	8.20	50800	-7.78	20230512	43300	8.20	20230710	54000	-13.24	20220810	43300	8.20	20230710	0.12	Y	017670	100	304 억	90885580	N	N	2696	N	N
134	20230808	120301	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46950	150	2	0.32	19882419950	421925	69.67	47100	47500	46550	60800	32800	46800	47123.12	84.76	-3200	11920	47700	47250	46700	46250	45700	47475	46475	305	14000	100	36500	50	1	218833144	102742	11.26	0.90	12	0.19	4169.00	51889.00	54000	20220810	-13.06	43300	20230710	8.43	50800	-7.58	20230512	43300	8.43	20230710	54000	-13.06	20220810	43300	8.43	20230710	0.12	Y	017670	100	304 억	90881334	N	N	2696	N	N
135	20230808	110300	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46650	-150	5	-0.32	17616420950	373574	61.68	47100	47500	46550	60800	32800	46800	47156.45	84.76	-1048	14411	47700	47250	46700	46250	45700	47475	46475	305	14000	100	36500	50	1	218833144	102086	11.19	0.90	12	0.17	4169.00	51889.00	54000	20220810	-13.61	43300	20230710	7.74	50800	-8.17	20230512	43300	7.74	20230710	54000	-13.61	20220810	43300	7.74	20230710	0.12	Y	017670	100	304 억	90883486	N	N	2696	N	N
136	20230808	100303	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47300	500	2	1.07	10803346300	228250	37.69	47100	47500	47000	60800	32800	46800	47331.21	84.77	16284	32595	47700	47250	46700	46250	45700	47475	46475	305	14000	100	36500	50	1	218833144	103508	11.35	0.91	12	0.10	4169.00	51889.00	54000	20220810	-12.41	43300	20230710	9.24	50800	-6.89	20230512	43300	9.24	20230710	54000	-12.41	20220810	43300	9.24	20230710	0.12	Y	017670	100	304 억	90900818	N	N	2696	N	N
137	20230808	090302	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47050	250	2	0.53	927749350	19685	3.25	47100	47300	47000	60800	32800	46800	47129.83	84.77	9551	7481	47700	47250	46700	46250	45700	47475	46475	305	14000	100	36500	50	1	218833144	102961	11.29	0.91	12	0.01	4169.00	51889.00	54000	20220810	-12.87	43300	20230710	8.66	50800	-7.38	20230512	43300	8.66	20230710	54000	-12.87	20220810	43300	8.66	20230710	0.12	Y	017670	100	304 억	90894085	N	N	2696	N	N
138	20230807	160301	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46800	400	2	0.86	28178380600	603072	190.60	46250	47150	46150	60300	32500	46400	46724.72	84.71	-10565	21386	47033	46716	46333	46016	45633	46875	46175	305	13900	100	36190	50	1	218833144	102414	11.23	0.90	12	0.28	4169.00	51889.00	54000	20220810	-13.33	43300	20230710	8.08	50800	-7.87	20230512	43300	8.08	20230710	54000	-13.33	20220810	43300	8.08	20230710	0.11	Y	017670	100	304 억	90831313	N	N	2696	N	N
139	20230807	150259	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	47000	600	2	1.29	22596303950	484056	152.98	46250	47050	46150	60300	32500	46400	46681.18	84.76	45579	27779	47033	46716	46333	46016	45633	46875	46175	305	13900	100	36190	50	1	218833144	102852	11.27	0.91	12	0.22	4169.00	51889.00	54000	20220810	-12.96	43300	20230710	8.55	50800	-7.48	20230512	43300	8.55	20230710	54000	-12.96	20220810	43300	8.55	20230710	0.11	Y	017670	100	304 억	90887457	N	N	8783	N	N
140	20230807	140302	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46850	450	2	0.97	15895651850	341162	107.82	46250	46850	46150	60300	32500	46400	46592.69	84.77	54309	39279	47033	46716	46333	46016	45633	46875	46175	305	13900	100	36190	50	1	218833144	102523	11.24	0.90	12	0.16	4169.00	51889.00	54000	20220810	-13.24	43300	20230710	8.20	50800	-7.78	20230512	43300	8.20	20230710	54000	-13.24	20220810	43300	8.20	20230710	0.11	Y	017670	100	304 억	90896187	N	N	8783	N	N
141	20230807	130259	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46550	150	2	0.32	10677283900	229442	72.51	46250	46700	46150	60300	32500	46400	46535.88	84.74	21995	10729	47033	46716	46333	46016	45633	46875	46175	305	13900	100	36190	50	1	218833144	101867	11.17	0.90	12	0.10	4169.00	51889.00	54000	20220810	-13.80	43300	20230710	7.51	50800	-8.37	20230512	43300	7.51	20230710	54000	-13.80	20220810	43300	7.51	20230710	0.11	Y	017670	100	304 억	90863873	N	N	8783	N	N
142	20230807	120259	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46600	200	2	0.43	8759382950	188296	59.51	46250	46700	46150	60300	32500	46400	46519.23	84.73	10316	3969	47033	46716	46333	46016	45633	46875	46175	305	13900	100	36190	50	1	218833144	101976	11.18	0.90	12	0.09	4169.00	51889.00	54000	20220810	-13.70	43300	20230710	7.62	50800	-8.27	20230512	43300	7.62	20230710	54000	-13.70	20220810	43300	7.62	20230710	0.11	Y	017670	100	304 억	90852194	N	N	8783	N	N
143	20230807	110257	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46650	250	2	0.54	7321086450	157433	49.76	46250	46700	46150	60300	32500	46400	46502.88	84.72	4943	879	47033	46716	46333	46016	45633	46875	46175	305	13900	100	36190	50	1	218833144	102086	11.19	0.90	12	0.07	4169.00	51889.00	54000	20220810	-13.61	43300	20230710	7.74	50800	-8.17	20230512	43300	7.74	20230710	54000	-13.61	20220810	43300	7.74	20230710	0.11	Y	017670	100	304 억	90846821	N	N	8783	N	N
144	20230807	100301	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46400	0	3	0.00	4815472350	103632	32.75	46250	46650	46150	60300	32500	46400	46467.05	84.71	-5038	-7093	47033	46716	46333	46016	45633	46875	46175	305	13900	100	36190	50	1	218833144	101539	11.13	0.89	12	0.05	4169.00	51889.00	54000	20220810	-14.07	43300	20230710	7.16	50800	-8.66	20230512	43300	7.16	20230710	54000	-14.07	20220810	43300	7.16	20230710	0.11	Y	017670	100	304 억	90836840	N	N	8783	N	N
145	20230807	090300	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46300	-100	5	-0.22	509679350	11022	3.48	46250	46350	46150	60300	32500	46400	46241.83	84.72	-852	-29	47033	46716	46333	46016	45633	46875	46175	305	13900	100	36190	50	1	218833144	101320	11.11	0.89	12	0.01	4169.00	51889.00	54000	20220810	-14.26	43300	20230710	6.93	50800	-8.86	20230512	43300	6.93	20230710	54000	-14.26	20220810	43300	6.93	20230710	0.11	Y	017670	100	304 억	90841026	N	N	8783	N	N
146	20230804	160258	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46400	250	2	0.54	14608193000	315639	78.43	46000	46650	45950	59900	32350	46150	46281.33	84.71	-17620	-1586	46950	46550	46350	45950	45750	46450	45850	305	13775	100	35990	50	1	218833144	101539	11.13	0.89	12	0.14	4169.00	51889.00	54000	20220810	-14.07	43300	20230710	7.16	50800	-8.66	20230512	43300	7.16	20230710	54000	-14.07	20220810	43300	7.16	20230710	0.09	Y	017670	100	304 억	90829399	N	N	8783	N	N
147	20230804	150259	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46550	400	2	0.87	13043258750	281946	70.06	46000	46650	45950	59900	32350	46150	46261.55	84.72	-3009	-1914	46950	46550	46350	45950	45750	46450	45850	305	13775	100	35990	50	1	218833144	101867	11.17	0.90	12	0.13	4169.00	51889.00	54000	20220810	-13.80	43300	20230710	7.51	50800	-8.37	20230512	43300	7.51	20230710	54000	-13.80	20220810	43300	7.51	20230710	0.09	Y	017670	100	304 억	90844010	N	N	3752	N	N
148	20230804	140301	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46450	300	2	0.65	10539798900	228145	56.69	46000	46500	45950	59900	32350	46150	46197.81	84.72	-2214	-6071	46950	46550	46350	45950	45750	46450	45850	305	13775	100	35990	50	1	218833144	101648	11.14	0.90	12	0.10	4169.00	51889.00	54000	20220810	-13.98	43300	20230710	7.27	50800	-8.56	20230512	43300	7.27	20230710	54000	-13.98	20220810	43300	7.27	20230710	0.09	Y	017670	100	304 억	90844805	N	N	3752	N	N
149	20230804	130258	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46300	150	2	0.33	8857744600	191905	47.69	46000	46400	45950	59900	32350	46150	46156.92	84.72	-5167	-9345	46950	46550	46350	45950	45750	46450	45850	305	13775	100	35990	50	1	218833144	101320	11.11	0.89	12	0.09	4169.00	51889.00	54000	20220810	-14.26	43300	20230710	6.93	50800	-8.86	20230512	43300	6.93	20230710	54000	-14.26	20220810	43300	6.93	20230710	0.09	Y	017670	100	304 억	90841852	N	N	3752	N	N
150	20230804	120258	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46350	200	2	0.43	7804474550	169182	42.04	46000	46350	45950	59900	32350	46150	46130.64	84.71	-8692	-13430	46950	46550	46350	45950	45750	46450	45850	305	13775	100	35990	50	1	218833144	101429	11.12	0.89	12	0.08	4169.00	51889.00	54000	20220810	-14.17	43300	20230710	7.04	50800	-8.76	20230512	43300	7.04	20230710	54000	-14.17	20220810	43300	7.04	20230710	0.09	Y	017670	100	304 억	90838327	N	N	3752	N	N
151	20230804	110258	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46250	100	2	0.22	6152786350	133454	33.16	46000	46350	45950	59900	32350	46150	46104.17	84.71	-12774	-13689	46950	46550	46350	45950	45750	46450	45850	305	13775	100	35990	50	1	218833144	101210	11.09	0.89	12	0.06	4169.00	51889.00	54000	20220810	-14.35	43300	20230710	6.81	50800	-8.96	20230512	43300	6.81	20230710	54000	-14.35	20220810	43300	6.81	20230710	0.09	Y	017670	100	304 억	90834245	N	N	3752	N	N
152	20230804	100255	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46200	50	2	0.11	4447015300	96535	23.99	46000	46350	45950	59900	32350	46150	46066.35	84.71	-8740	-9572	46950	46550	46350	45950	45750	46450	45850	305	13775	100	35990	50	1	218833144	101101	11.08	0.89	12	0.04	4169.00	51889.00	54000	20220810	-14.44	43300	20230710	6.70	50800	-9.06	20230512	43300	6.70	20230710	54000	-14.44	20220810	43300	6.70	20230710	0.09	Y	017670	100	304 억	90838279	N	N	3752	N	N
153	20230804	090256	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46150	0	3	0.00	1013699300	22016	5.47	46000	46350	45950	59900	32350	46150	46043.75	84.72	-3035	-3289	46950	46550	46350	45950	45750	46450	45850	305	13775	100	35990	50	1	218833144	100991	11.07	0.89	12	0.01	4169.00	51889.00	54000	20220810	-14.54	43300	20230710	6.58	50800	-9.15	20230512	43300	6.58	20230710	54000	-14.54	20220810	43300	6.58	20230710	0.09	Y	017670	100	304 억	90843984	N	N	3752	N	N
154	20230803	160257	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46150	-250	5	-0.54	18634127050	401815	77.43	46400	46750	46150	60300	32500	46400	46374.97	84.72	-34387	-29957	47133	46766	46433	46066	45733	46600	45900	305	13900	100	36190	50	1	218833144	100991	11.07	0.89	12	0.18	4169.00	51889.00	54000	20220810	-14.54	43300	20230710	6.58	50800	-9.15	20230512	43300	6.58	20230710	54000	-14.54	20220810	43300	6.58	20230710	0.10	Y	017670	100	304 억	90847850	N	N	3752	N	N
155	20230803	150258	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46250	-150	5	-0.32	14874143900	320384	61.74	46400	46750	46200	60300	32500	46400	46425.99	84.73	-26333	-10582	47133	46766	46433	46066	45733	46600	45900	305	13900	100	36190	50	1	218833144	101210	11.09	0.89	12	0.15	4169.00	51889.00	54000	20220810	-14.35	43300	20230710	6.81	50800	-8.96	20230512	43300	6.81	20230710	54000	-14.35	20220810	43300	6.81	20230710	0.10	Y	017670	100	304 억	90855904	N	N	5057	N	N
156	20230803	140255	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46350	-50	5	-0.11	11271800700	242593	46.75	46400	46750	46200	60300	32500	46400	46463.83	84.76	3765	18551	47133	46766	46433	46066	45733	46600	45900	305	13900	100	36190	50	1	218833144	101429	11.12	0.89	12	0.11	4169.00	51889.00	54000	20220810	-14.17	43300	20230710	7.04	50800	-8.76	20230512	43300	7.04	20230710	54000	-14.17	20220810	43300	7.04	20230710	0.10	Y	017670	100	304 억	90886002	N	N	5057	N	N
157	20230803	130258	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46350	-50	5	-0.11	9638278050	207351	39.96	46400	46750	46200	60300	32500	46400	46482.91	84.76	6618	21530	47133	46766	46433	46066	45733	46600	45900	305	13900	100	36190	50	1	218833144	101429	11.12	0.89	12	0.09	4169.00	51889.00	54000	20220810	-14.17	43300	20230710	7.04	50800	-8.76	20230512	43300	7.04	20230710	54000	-14.17	20220810	43300	7.04	20230710	0.10	Y	017670	100	304 억	90888855	N	N	5057	N	N
158	20230803	120257	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46300	-100	5	-0.22	8126222800	174667	33.66	46400	46750	46250	60300	32500	46400	46524.09	84.77	14533	26605	47133	46766	46433	46066	45733	46600	45900	305	13900	100	36190	50	1	218833144	101320	11.11	0.89	12	0.08	4169.00	51889.00	54000	20220810	-14.26	43300	20230710	6.93	50800	-8.86	20230512	43300	6.93	20230710	54000	-14.26	20220810	43300	6.93	20230710	0.10	Y	017670	100	304 억	90896770	N	N	5057	N	N
159	20230803	110255	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46450	50	2	0.11	6415148550	137757	26.55	46400	46750	46300	60300	32500	46400	46568.58	84.77	19042	29501	47133	46766	46433	46066	45733	46600	45900	305	13900	100	36190	50	1	218833144	101648	11.14	0.90	12	0.06	4169.00	51889.00	54000	20220810	-13.98	43300	20230710	7.27	50800	-8.56	20230512	43300	7.27	20230710	54000	-13.98	20220810	43300	7.27	20230710	0.10	Y	017670	100	304 억	90901279	N	N	5057	N	N
160	20230803	100255	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46500	100	2	0.22	4835607150	103790	20.00	46400	46750	46300	60300	32500	46400	46590.30	84.78	23065	31428	47133	46766	46433	46066	45733	46600	45900	305	13900	100	36190	50	1	218833144	101757	11.15	0.90	12	0.05	4169.00	51889.00	54000	20220810	-13.89	43300	20230710	7.39	50800	-8.46	20230512	43300	7.39	20230710	54000	-13.89	20220810	43300	7.39	20230710	0.10	Y	017670	100	304 억	90905302	N	N	5057	N	N
161	20230803	090255	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46400	0	3	0.00	812145400	17488	3.37	46400	46600	46300	60300	32500	46400	46440.15	84.76	6933	7840	47133	46766	46433	46066	45733	46600	45900	305	13900	100	36190	50	1	218833144	101539	11.13	0.89	12	0.01	4169.00	51889.00	54000	20220810	-14.07	43300	20230710	7.16	50800	-8.66	20230512	43300	7.16	20230710	54000	-14.07	20220810	43300	7.16	20230710	0.10	Y	017670	100	304 억	90889170	N	N	5057	N	N
162	20230802	160256	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46400	-200	5	-0.43	24069016250	518031	71.76	46500	46800	46100	60500	32650	46600	46462.53	84.76	-110099	-55887	47566	47082	46316	45832	45066	47325	46075	305	13925	100	36340	50	1	218833144	101539	11.13	0.89	12	0.24	4169.00	51889.00	54000	20220810	-14.07	43300	20230710	7.16	50800	-8.66	20230512	43300	7.16	20230710	54000	-14.07	20220810	43300	7.16	20230710	0.11	Y	017670	100	304 억	90882237	N	N	5057	N	N
163	20230802	150257	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46550	-50	5	-0.11	21202641800	456316	63.21	46500	46800	46100	60500	32650	46600	46464.81	84.77	-97886	-43785	47566	47082	46316	45832	45066	47325	46075	305	13925	100	36340	50	1	218833144	101867	11.17	0.90	12	0.21	4169.00	51889.00	54000	20220810	-13.80	43300	20230710	7.51	50800	-8.37	20230512	43300	7.51	20230710	54000	-13.80	20220810	43300	7.51	20230710	0.11	Y	017670	100	304 억	90894450	N	N	8396	N	N
164	20230802	140258	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46450	-150	5	-0.32	17748188300	382036	52.92	46500	46800	46100	60500	32650	46600	46456.83	84.78	-84001	-29210	47566	47082	46316	45832	45066	47325	46075	305	13925	100	36340	50	1	218833144	101648	11.14	0.90	12	0.17	4169.00	51889.00	54000	20220810	-13.98	43300	20230710	7.27	50800	-8.56	20230512	43300	7.27	20230710	54000	-13.98	20220810	43300	7.27	20230710	0.11	Y	017670	100	304 억	90908335	N	N	8396	N	N
165	20230802	130255	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46500	-100	5	-0.21	14235412900	306489	42.46	46500	46800	46100	60500	32650	46600	46446.72	84.78	-84196	-42429	47566	47082	46316	45832	45066	47325	46075	305	13925	100	36340	50	1	218833144	101757	11.15	0.90	12	0.14	4169.00	51889.00	54000	20220810	-13.89	43300	20230710	7.39	50800	-8.46	20230512	43300	7.39	20230710	54000	-13.89	20220810	43300	7.39	20230710	0.11	Y	017670	100	304 억	90908140	N	N	8396	N	N
166	20230802	120253	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46550	-50	5	-0.11	12144541300	261506	36.23	46500	46800	46100	60500	32650	46600	46440.75	84.79	-73568	-32520	47566	47082	46316	45832	45066	47325	46075	305	13925	100	36340	50	1	218833144	101867	11.17	0.90	12	0.12	4169.00	51889.00	54000	20220810	-13.80	43300	20230710	7.51	50800	-8.37	20230512	43300	7.51	20230710	54000	-13.80	20220810	43300	7.51	20230710	0.11	Y	017670	100	304 억	90918768	N	N	8396	N	N
167	20230802	110252	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46450	-150	5	-0.32	9542806300	205652	28.49	46500	46800	46100	60500	32650	46600	46402.66	84.79	-73580	-34192	47566	47082	46316	45832	45066	47325	46075	305	13925	100	36340	50	1	218833144	101648	11.14	0.90	12	0.09	4169.00	51889.00	54000	20220810	-13.98	43300	20230710	7.27	50800	-8.56	20230512	43300	7.27	20230710	54000	-13.98	20220810	43300	7.27	20230710	0.11	Y	017670	100	304 억	90918756	N	N	8396	N	N
168	20230802	100254	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46350	-250	5	-0.54	6174500550	132994	18.42	46500	46800	46100	60500	32650	46600	46426.86	84.82	-39947	-16084	47566	47082	46316	45832	45066	47325	46075	305	13925	100	36340	50	1	218833144	101429	11.12	0.89	12	0.06	4169.00	51889.00	54000	20220810	-14.17	43300	20230710	7.04	50800	-8.76	20230512	43300	7.04	20230710	54000	-14.17	20220810	43300	7.04	20230710	0.11	Y	017670	100	304 억	90952389	N	N	8396	N	N
169	20230802	090254	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46500	-100	5	-0.21	277796650	5977	0.83	46500	46600	46350	60500	32650	46600	46476.86	84.86	-204	-192	47566	47082	46316	45832	45066	47325	46075	305	13925	100	36340	50	1	218833144	101757	11.15	0.90	12	0.00	4169.00	51889.00	54000	20220810	-13.89	43300	20230710	7.39	50800	-8.46	20230512	43300	7.39	20230710	54000	-13.89	20220810	43300	7.39	20230710	0.11	Y	017670	100	304 억	90992132	N	N	8396	N	N
170	20230801	160255	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46600	500	2	1.08	33399753400	720116	118.16	46000	46800	45550	59900	32300	46100	46380.98	84.86	-104292	-165278	46733	46416	46083	45766	45433	46575	45925	305	13800	100	35950	50	1	218833144	101976	11.18	0.90	12	0.33	4169.00	51889.00	54000	20220810	-13.70	43300	20230710	7.62	50800	-8.27	20230512	43300	7.62	20230710	54000	-13.70	20220810	43300	7.62	20230710	0.11	Y	017670	100	304 억	90992336	N	N	8396	N	N
171	20230801	150252	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46700	600	2	1.30	30870753650	665894	109.27	46000	46800	45550	59900	32300	46100	46359.86	84.87	-88531	-148853	46733	46416	46083	45766	45433	46575	45925	305	13800	100	35950	50	1	218833144	102195	11.20	0.90	12	0.30	4169.00	51889.00	54000	20220810	-13.52	43300	20230710	7.85	50800	-8.07	20230512	43300	7.85	20230710	54000	-13.52	20220810	43300	7.85	20230710	0.11	Y	017670	100	304 억	91008097	N	N	14485	N	N
172	20230801	140258	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46700	600	2	1.30	25779392150	556954	91.39	46000	46750	45550	59900	32300	46100	46286.39	84.89	-65488	-107819	46733	46416	46083	45766	45433	46575	45925	305	13800	100	35950	50	1	218833144	102195	11.20	0.90	12	0.25	4169.00	51889.00	54000	20220810	-13.52	43300	20230710	7.85	50800	-8.07	20230512	43300	7.85	20230710	54000	-13.52	20220810	43300	7.85	20230710	0.11	Y	017670	100	304 억	91031140	N	N	14485	N	N
173	20230801	130253	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46650	550	2	1.19	20492982350	443702	72.81	46000	46650	45550	59900	32300	46100	46186.36	84.90	-58230	-89626	46733	46416	46083	45766	45433	46575	45925	305	13800	100	35950	50	1	218833144	102086	11.19	0.90	12	0.20	4169.00	51889.00	54000	20220810	-13.61	43300	20230710	7.74	50800	-8.17	20230512	43300	7.74	20230710	54000	-13.61	20220810	43300	7.74	20230710	0.11	Y	017670	100	304 억	91038398	N	N	14485	N	N
174	20230801	120254	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46500	400	2	0.87	16217891350	351829	57.73	46000	46500	45550	59900	32300	46100	46095.95	84.90	-61294	-82733	46733	46416	46083	45766	45433	46575	45925	305	13800	100	35950	50	1	218833144	101757	11.15	0.90	12	0.16	4169.00	51889.00	54000	20220810	-13.89	43300	20230710	7.39	50800	-8.46	20230512	43300	7.39	20230710	54000	-13.89	20220810	43300	7.39	20230710	0.11	Y	017670	100	304 억	91035334	N	N	14485	N	N
175	20230801	110252	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46350	250	2	0.54	12873861700	279811	45.91	46000	46450	45550	59900	32300	46100	46009.13	84.90	-61533	-70412	46733	46416	46083	45766	45433	46575	45925	305	13800	100	35950	50	1	218833144	101429	11.12	0.89	12	0.13	4169.00	51889.00	54000	20220810	-14.17	43300	20230710	7.04	50800	-8.76	20230512	43300	7.04	20230710	54000	-14.17	20220810	43300	7.04	20230710	0.11	Y	017670	100	304 억	91035095	N	N	14485	N	N
176	20230801	100253	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	46050	-50	5	-0.11	8105585700	176743	29.00	46000	46200	45550	59900	32300	46100	45860.86	84.89	-67072	-74420	46733	46416	46083	45766	45433	46575	45925	305	13800	100	35950	50	1	218833144	100773	11.05	0.89	12	0.08	4169.00	51889.00	54000	20220810	-14.72	43300	20230710	6.35	50800	-9.35	20230512	43300	6.35	20230710	54000	-14.72	20220810	43300	6.35	20230710	0.11	Y	017670	100	304 억	91029556	N	N	14485	N	N
177	20230801	090251	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	45650	-450	5	-0.98	1888584850	41212	6.76	46000	46050	45550	59900	32300	46100	45826.08	84.94	-15711	-14850	46733	46416	46083	45766	45433	46575	45925	305	13800	100	35950	50	1	218833144	99897	10.95	0.88	12	0.02	4169.00	51889.00	54000	20220810	-15.46	43300	20230710	5.43	50800	-10.14	20230512	43300	5.43	20230710	54000	-15.46	20220810	43300	5.43	20230710	0.11	Y	017670	100	304 억	91080917	N	N	14485	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History